date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,49.5,49.76,49.15,49.16,70300.0,37.3641,37.5603,37.0999,37.1074,70300.0
2005-01-03 10:00:00,49.15,49.2,48.75,48.76,35500.0,37.0999,37.1376,36.798,36.8055,35500.0
2005-01-03 10:30:00,48.77,48.98,48.76,48.9,25500.0,36.8131,36.9716,36.8055,36.9112,25500.0
2005-01-03 11:00:00,48.89,48.89,48.5,48.57,30100.0,36.9036,36.9036,36.6093,36.6621,30100.0
2005-01-03 11:30:00,48.59,48.71,48.56,48.6,26900.0,36.6772,36.7678,36.6545,36.6847,26900.0
2005-01-03 12:00:00,48.61,48.61,48.42,48.43,17600.0,36.6923,36.6923,36.5489,36.5564,17600.0
2005-01-03 12:30:00,48.42,48.52,48.42,48.51,22700.0,36.5489,36.6244,36.5489,36.6168,22700.0
2005-01-03 13:00:00,48.52,48.57,48.4,48.4,22700.0,36.6244,36.6621,36.5338,36.5338,22700.0
2005-01-03 13:30:00,48.4,48.52,48.4,48.48,17000.0,36.5338,36.6244,36.5338,36.5942,17000.0
2005-01-03 14:00:00,48.48,48.51,48.41,48.5,28300.0,36.5942,36.6168,36.5413,36.6093,28300.0
2005-01-03 14:30:00,48.5,48.63,48.5,48.55,28800.0,36.6093,36.7074,36.6093,36.647,28800.0
2005-01-03 15:00:00,48.5,48.71,48.5,48.7,126400.0,36.6093,36.7678,36.6093,36.7602,126400.0
2005-01-03 15:30:00,48.7,48.77,48.56,48.56,117000.0,36.7602,36.8131,36.6545,36.6545,117000.0
2005-01-04 09:30:00,48.7,49.04,48.7,48.97,45900.0,36.7602,37.0169,36.7602,36.964,45900.0
2005-01-04 10:00:00,48.93,49.18,48.89,49.01,29700.0,36.9338,37.1225,36.9036,36.9942,29700.0
2005-01-04 10:30:00,49.01,49.01,48.81,48.82,23800.0,36.9942,36.9942,36.8433,36.8508,23800.0
2005-01-04 11:00:00,48.82,48.93,48.79,48.93,37100.0,36.8508,36.9338,36.8282,36.9338,37100.0
2005-01-04 11:30:00,48.92,49.06,48.92,48.97,23000.0,36.9263,37.032,36.9263,36.964,23000.0
2005-01-04 12:00:00,48.95,48.96,48.62,48.64,25800.0,36.9489,36.9565,36.6998,36.7149,25800.0
2005-01-04 12:30:00,48.66,48.83,48.65,48.71,79200.0,36.73,36.8583,36.7225,36.7678,79200.0
2005-01-04 13:00:00,48.71,48.91,48.7,48.85,20300.0,36.7678,36.9187,36.7602,36.8734,20300.0
2005-01-04 13:30:00,48.85,48.86,48.65,48.68,37100.0,36.8734,36.881,36.7225,36.7451,37100.0
2005-01-04 14:00:00,48.68,48.68,48.2,48.21,63300.0,36.7451,36.7451,36.3828,36.3904,63300.0
2005-01-04 14:30:00,48.22,48.3,47.93,48.1,71300.0,36.3979,36.4583,36.179,36.3073,71300.0
2005-01-04 15:00:00,48.12,48.3,48.12,48.19,30000.0,36.3224,36.4583,36.3224,36.3753,30000.0
2005-01-04 15:30:00,48.18,48.25,48.09,48.19,64200.0,36.3677,36.4205,36.2998,36.3753,64200.0
2005-01-05 09:30:00,48.3,48.58,48.3,48.32,52900.0,36.4583,36.6696,36.4583,36.4734,52900.0
2005-01-05 10:00:00,48.33,48.62,48.29,48.29,70400.0,36.4809,36.6998,36.4507,36.4507,70400.0
2005-01-05 10:30:00,48.21,48.37,48.19,48.2,58700.0,36.3904,36.5111,36.3753,36.3828,58700.0
2005-01-05 11:00:00,48.2,48.55,48.2,48.36,64500.0,36.3828,36.647,36.3828,36.5036,64500.0
2005-01-05 11:30:00,48.37,48.53,48.34,48.39,50700.0,36.5111,36.6319,36.4885,36.5262,50700.0
2005-01-05 12:00:00,48.41,48.46,48.31,48.31,32100.0,36.5413,36.5791,36.4658,36.4658,32100.0
2005-01-05 12:30:00,48.33,48.4,48.16,48.39,33300.0,36.4809,36.5338,36.3526,36.5262,33300.0
2005-01-05 13:00:00,48.4,48.5,48.32,48.46,44800.0,36.5338,36.6093,36.4734,36.5791,44800.0
2005-01-05 13:30:00,48.49,48.6,48.44,48.44,42700.0,36.6017,36.6847,36.564,36.564,42700.0
2005-01-05 14:00:00,48.44,48.44,48.01,48.1,54900.0,36.564,36.564,36.2394,36.3073,54900.0
2005-01-05 14:30:00,48.1,48.13,48.01,48.01,53200.0,36.3073,36.33,36.2394,36.2394,53200.0
2005-01-05 15:00:00,48.01,48.2,47.92,47.92,58900.0,36.2394,36.3828,36.1715,36.1715,58900.0
2005-01-05 15:30:00,47.91,47.93,47.78,47.89,69400.0,36.1639,36.179,36.0658,36.1488,69400.0
2005-01-06 09:30:00,47.85,47.88,47.6,47.67,34000.0,36.1186,36.1413,35.9299,35.9827,34000.0
2005-01-06 10:00:00,47.66,47.79,47.39,47.41,60300.0,35.9752,36.0733,35.7714,35.7865,60300.0
2005-01-06 10:30:00,47.41,47.41,47.18,47.22,45500.0,35.7865,35.7865,35.6129,35.6431,45500.0
2005-01-06 11:00:00,47.23,47.29,47.18,47.23,53600.0,35.6506,35.6959,35.6129,35.6506,53600.0
2005-01-06 11:30:00,47.23,47.34,47.23,47.32,51300.0,35.6506,35.7337,35.6506,35.7186,51300.0
2005-01-06 12:00:00,47.32,47.39,47.31,47.32,43300.0,35.7186,35.7714,35.711,35.7186,43300.0
2005-01-06 12:30:00,47.34,47.36,47.25,47.27,29900.0,35.7337,35.7487,35.6657,35.6808,29900.0
2005-01-06 13:00:00,47.27,47.53,47.22,47.53,49800.0,35.6808,35.8771,35.6431,35.8771,49800.0
2005-01-06 13:30:00,47.52,47.75,47.51,47.71,95200.0,35.8695,36.0431,35.862,36.0129,95200.0
2005-01-06 14:00:00,47.69,47.83,47.64,47.83,50600.0,35.9978,36.1035,35.9601,36.1035,50600.0
2005-01-06 14:30:00,47.84,47.84,47.69,47.75,46400.0,36.1111,36.1111,35.9978,36.0431,46400.0
2005-01-06 15:00:00,47.74,47.75,47.58,47.64,55700.0,36.0356,36.0431,35.9148,35.9601,55700.0
2005-01-06 15:30:00,47.66,47.8,47.65,47.72,41400.0,35.9752,36.0809,35.9676,36.0205,41400.0
2005-01-07 09:30:00,48.0,48.04,47.6,47.61,42500.0,36.2318,36.262,35.9299,35.9375,42500.0
2005-01-07 10:00:00,47.6,47.63,47.19,47.19,36300.0,35.9299,35.9526,35.6204,35.6204,36300.0
2005-01-07 10:30:00,47.18,47.19,46.95,47.03,64700.0,35.6129,35.6204,35.4393,35.4997,64700.0
2005-01-07 11:00:00,47.03,47.22,46.99,47.22,73400.0,35.4997,35.6431,35.4695,35.6431,73400.0
2005-01-07 11:30:00,47.22,47.25,47.12,47.24,66400.0,35.6431,35.6657,35.5676,35.6582,66400.0
2005-01-07 12:00:00,47.24,47.4,47.19,47.4,30200.0,35.6582,35.7789,35.6204,35.7789,30200.0
2005-01-07 12:30:00,47.4,47.48,47.3,47.38,38100.0,35.7789,35.8393,35.7035,35.7638,38100.0
2005-01-07 13:00:00,47.37,47.52,47.36,47.49,128700.0,35.7563,35.8695,35.7487,35.8469,128700.0
2005-01-07 13:30:00,47.5,47.5,47.33,47.33,19800.0,35.8544,35.8544,35.7261,35.7261,19800.0
2005-01-07 14:00:00,47.33,47.34,47.16,47.21,38700.0,35.7261,35.7337,35.5978,35.6355,38700.0
2005-01-07 14:30:00,47.22,47.25,47.16,47.24,25600.0,35.6431,35.6657,35.5978,35.6582,25600.0
2005-01-07 15:00:00,47.24,47.3,47.18,47.27,65800.0,35.6582,35.7035,35.6129,35.6808,65800.0
2005-01-07 15:30:00,47.26,47.31,47.06,47.09,40600.0,35.6733,35.711,35.5223,35.5449,40600.0
2005-01-10 09:30:00,46.95,47.55,46.93,47.3,31100.0,35.4393,35.8922,35.4242,35.7035,31100.0
2005-01-10 10:00:00,47.31,47.95,47.31,47.94,47100.0,35.711,36.1941,35.711,36.1865,47100.0
2005-01-10 10:30:00,47.95,48.1,47.91,48.05,58600.0,36.1941,36.3073,36.1639,36.2696,58600.0
2005-01-10 11:00:00,48.05,48.23,47.78,47.97,56100.0,36.2696,36.4054,36.0658,36.2092,56100.0
2005-01-10 11:30:00,47.98,48.05,47.89,47.98,37400.0,36.2167,36.2696,36.1488,36.2167,37400.0
2005-01-10 12:00:00,47.98,48.2,47.98,48.1,85800.0,36.2167,36.3828,36.2167,36.3073,85800.0
2005-01-10 12:30:00,48.13,48.14,48.03,48.13,13100.0,36.33,36.3375,36.2545,36.33,13100.0
2005-01-10 13:00:00,48.13,48.3,48.09,48.27,19600.0,36.33,36.4583,36.2998,36.4356,19600.0
2005-01-10 13:30:00,48.27,48.32,48.25,48.27,15400.0,36.4356,36.4734,36.4205,36.4356,15400.0
2005-01-10 14:00:00,48.26,48.28,48.18,48.22,118000.0,36.4281,36.4432,36.3677,36.3979,118000.0
2005-01-10 14:30:00,48.22,48.22,48.1,48.1,22800.0,36.3979,36.3979,36.3073,36.3073,22800.0
2005-01-10 15:00:00,48.1,48.11,48.0,48.02,129200.0,36.3073,36.3149,36.2318,36.2469,129200.0
2005-01-10 15:30:00,48.01,48.13,48.0,48.12,91100.0,36.2394,36.33,36.2318,36.3224,91100.0
2005-01-11 09:30:00,48.18,48.23,47.5,47.5,51600.0,36.3677,36.4054,35.8544,35.8544,51600.0
2005-01-11 10:00:00,47.5,47.52,47.14,47.47,78000.0,35.8544,35.8695,35.5827,35.8318,78000.0
2005-01-11 10:30:00,47.47,47.48,47.16,47.18,53200.0,35.8318,35.8393,35.5978,35.6129,53200.0
2005-01-11 11:00:00,47.18,47.3,47.15,47.26,27800.0,35.6129,35.7035,35.5902,35.6733,27800.0
2005-01-11 11:30:00,47.26,47.33,47.25,47.28,29600.0,35.6733,35.7261,35.6657,35.6884,29600.0
2005-01-11 12:00:00,47.28,47.37,47.18,47.24,35100.0,35.6884,35.7563,35.6129,35.6582,35100.0
2005-01-11 12:30:00,47.24,47.34,47.24,47.27,26500.0,35.6582,35.7337,35.6582,35.6808,26500.0
2005-01-11 13:00:00,47.26,47.38,47.23,47.38,29400.0,35.6733,35.7638,35.6506,35.7638,29400.0
2005-01-11 13:30:00,47.35,47.44,47.25,47.39,25000.0,35.7412,35.8091,35.6657,35.7714,25000.0
2005-01-11 14:00:00,47.38,47.49,47.35,47.35,33800.0,35.7638,35.8469,35.7412,35.7412,33800.0
2005-01-11 14:30:00,47.34,47.38,47.26,47.26,34000.0,35.7337,35.7638,35.6733,35.6733,34000.0
2005-01-11 15:00:00,47.27,47.27,47.15,47.15,52100.0,35.6808,35.6808,35.5902,35.5902,52100.0
2005-01-11 15:30:00,47.14,47.35,47.06,47.3,72800.0,35.5827,35.7412,35.5223,35.7035,72800.0
2005-01-12 09:30:00,47.41,47.49,47.14,47.41,24700.0,35.7865,35.8469,35.5827,35.7865,24700.0
2005-01-12 10:00:00,47.4,47.59,47.23,47.28,40600.0,35.7789,35.9224,35.6506,35.6884,40600.0
2005-01-12 10:30:00,47.28,47.39,46.96,46.97,40600.0,35.6884,35.7714,35.4468,35.4544,40600.0
2005-01-12 11:00:00,46.99,47.03,46.83,46.96,20500.0,35.4695,35.4997,35.3487,35.4468,20500.0
2005-01-12 11:30:00,46.96,47.29,46.96,47.26,22800.0,35.4468,35.6959,35.4468,35.6733,22800.0
2005-01-12 12:00:00,47.3,47.33,47.18,47.32,12300.0,35.7035,35.7261,35.6129,35.7186,12300.0
2005-01-12 12:30:00,47.3,47.38,47.02,47.04,22300.0,35.7035,35.7638,35.4921,35.5072,22300.0
2005-01-12 13:00:00,47.04,47.16,47.0,47.08,36200.0,35.5072,35.5978,35.477,35.5374,36200.0
2005-01-12 13:30:00,47.05,47.12,46.9,46.92,23700.0,35.5148,35.5676,35.4015,35.4166,23700.0
2005-01-12 14:00:00,46.92,47.07,46.81,47.07,31900.0,35.4166,35.5298,35.3336,35.5298,31900.0
2005-01-12 14:30:00,47.08,47.16,46.93,47.16,24300.0,35.5374,35.5978,35.4242,35.5978,24300.0
2005-01-12 15:00:00,47.15,47.2,47.04,47.13,26800.0,35.5902,35.628,35.5072,35.5751,26800.0
2005-01-12 15:30:00,47.15,47.51,47.12,47.4,76500.0,35.5902,35.862,35.5676,35.7789,76500.0
2005-01-13 09:30:00,47.25,47.4,47.15,47.2,24300.0,35.6657,35.7789,35.5902,35.628,24300.0
2005-01-13 10:00:00,47.19,47.31,47.03,47.12,39500.0,35.6204,35.711,35.4997,35.5676,39500.0
2005-01-13 10:30:00,47.15,47.2,47.05,47.13,18900.0,35.5902,35.628,35.5148,35.5751,18900.0
2005-01-13 11:00:00,47.17,47.29,47.17,47.29,30900.0,35.6053,35.6959,35.6053,35.6959,30900.0
2005-01-13 11:30:00,47.3,47.3,47.12,47.17,18500.0,35.7035,35.7035,35.5676,35.6053,18500.0
2005-01-13 12:00:00,47.17,47.44,47.17,47.26,19700.0,35.6053,35.8091,35.6053,35.6733,19700.0
2005-01-13 12:30:00,47.27,47.39,47.22,47.34,12700.0,35.6808,35.7714,35.6431,35.7337,12700.0
2005-01-13 13:00:00,47.32,47.45,47.29,47.34,16400.0,35.7186,35.8167,35.6959,35.7337,16400.0
2005-01-13 13:30:00,47.34,47.45,47.26,47.45,19000.0,35.7337,35.8167,35.6733,35.8167,19000.0
2005-01-13 14:00:00,47.49,47.55,47.38,47.55,17900.0,35.8469,35.8922,35.7638,35.8922,17900.0
2005-01-13 14:30:00,47.56,47.61,47.37,47.37,18500.0,35.8997,35.9375,35.7563,35.7563,18500.0
2005-01-13 15:00:00,47.38,47.4,47.06,47.06,20500.0,35.7638,35.7789,35.5223,35.5223,20500.0
2005-01-13 15:30:00,47.02,47.33,46.78,46.96,68400.0,35.4921,35.7261,35.3109,35.4468,68400.0
2005-01-14 09:30:00,46.97,47.33,46.96,47.2,38700.0,35.4544,35.7261,35.4468,35.628,38700.0
2005-01-14 10:00:00,47.19,47.5,47.16,47.5,26800.0,35.6204,35.8544,35.5978,35.8544,26800.0
2005-01-14 10:30:00,47.51,47.55,47.25,47.27,16700.0,35.862,35.8922,35.6657,35.6808,16700.0
2005-01-14 11:00:00,47.28,47.29,47.21,47.27,23600.0,35.6884,35.6959,35.6355,35.6808,23600.0
2005-01-14 11:30:00,47.27,47.46,47.27,47.46,30400.0,35.6808,35.8242,35.6808,35.8242,30400.0
2005-01-14 12:00:00,47.45,47.47,47.24,47.47,15400.0,35.8167,35.8318,35.6582,35.8318,15400.0
2005-01-14 12:30:00,47.47,47.56,47.47,47.51,16700.0,35.8318,35.8997,35.8318,35.862,16700.0
2005-01-14 13:00:00,47.51,47.53,47.45,47.48,14000.0,35.862,35.8771,35.8167,35.8393,14000.0
2005-01-14 13:30:00,47.47,47.47,47.37,47.42,13500.0,35.8318,35.8318,35.7563,35.794,13500.0
2005-01-14 14:00:00,47.42,47.45,47.29,47.32,26100.0,35.794,35.8167,35.6959,35.7186,26100.0
2005-01-14 14:30:00,47.31,47.6,47.29,47.6,19300.0,35.711,35.9299,35.6959,35.9299,19300.0
2005-01-14 15:00:00,47.6,47.62,47.3,47.5,37100.0,35.9299,35.945,35.7035,35.8544,37100.0
2005-01-14 15:30:00,47.5,47.55,47.38,47.48,36400.0,35.8544,35.8922,35.7638,35.8393,36400.0
2005-01-18 09:30:00,47.0,47.3,46.83,47.3,51000.0,35.477,35.7035,35.3487,35.7035,51000.0
2005-01-18 10:00:00,47.33,47.54,47.21,47.54,30400.0,35.7261,35.8846,35.6355,35.8846,30400.0
2005-01-18 10:30:00,47.54,48.17,47.53,47.92,56000.0,35.8846,36.3602,35.8771,36.1715,56000.0
2005-01-18 11:00:00,47.88,48.04,47.87,48.02,24100.0,36.1413,36.262,36.1337,36.2469,24100.0
2005-01-18 11:30:00,48.05,48.25,48.04,48.13,30400.0,36.2696,36.4205,36.262,36.33,30400.0
2005-01-18 12:00:00,48.13,48.3,48.13,48.29,15400.0,36.33,36.4583,36.33,36.4507,15400.0
2005-01-18 12:30:00,48.28,48.3,48.1,48.13,16900.0,36.4432,36.4583,36.3073,36.33,16900.0
2005-01-18 13:00:00,48.13,48.3,48.06,48.24,20900.0,36.33,36.4583,36.2771,36.413,20900.0
2005-01-18 13:30:00,48.24,48.6,48.24,48.48,38400.0,36.413,36.6847,36.413,36.5942,38400.0
2005-01-18 14:00:00,48.48,48.57,48.42,48.49,30500.0,36.5942,36.6621,36.5489,36.6017,30500.0
2005-01-18 14:30:00,48.51,48.55,48.38,48.38,24600.0,36.6168,36.647,36.5187,36.5187,24600.0
2005-01-18 15:00:00,48.39,48.5,48.32,48.39,27400.0,36.5262,36.6093,36.4734,36.5262,27400.0
2005-01-18 15:30:00,48.39,48.54,48.18,48.54,59000.0,36.5262,36.6394,36.3677,36.6394,59000.0
2005-01-19 09:30:00,48.6,48.69,48.16,48.19,26900.0,36.6847,36.7527,36.3526,36.3753,26900.0
2005-01-19 10:00:00,48.19,48.34,48.0,48.06,41700.0,36.3753,36.4885,36.2318,36.2771,41700.0
2005-01-19 10:30:00,48.07,48.08,47.87,47.97,26100.0,36.2847,36.2922,36.1337,36.2092,26100.0
2005-01-19 11:00:00,47.99,48.05,47.81,47.89,24400.0,36.2243,36.2696,36.0884,36.1488,24400.0
2005-01-19 11:30:00,47.88,48.0,47.76,47.81,17600.0,36.1413,36.2318,36.0507,36.0884,17600.0
2005-01-19 12:00:00,47.81,47.89,47.75,47.87,13300.0,36.0884,36.1488,36.0431,36.1337,13300.0
2005-01-19 12:30:00,47.9,48.16,47.84,48.11,15000.0,36.1564,36.3526,36.1111,36.3149,15000.0
2005-01-19 13:00:00,48.12,48.13,48.03,48.03,17500.0,36.3224,36.33,36.2545,36.2545,17500.0
2005-01-19 13:30:00,48.03,48.06,47.97,48.01,25200.0,36.2545,36.2771,36.2092,36.2394,25200.0
2005-01-19 14:00:00,48.01,48.05,47.94,48.04,20600.0,36.2394,36.2696,36.1865,36.262,20600.0
2005-01-19 14:30:00,48.04,48.05,47.97,47.99,19100.0,36.262,36.2696,36.2092,36.2243,19100.0
2005-01-19 15:00:00,47.99,48.01,47.74,47.74,25900.0,36.2243,36.2394,36.0356,36.0356,25900.0
2005-01-19 15:30:00,47.75,47.81,47.61,47.67,40100.0,36.0431,36.0884,35.9375,35.9827,40100.0
2005-01-20 09:30:00,47.92,48.38,47.91,48.12,105600.0,36.1715,36.5187,36.1639,36.3224,105600.0
2005-01-20 10:00:00,48.12,48.43,48.07,48.33,64400.0,36.3224,36.5564,36.2847,36.4809,64400.0
2005-01-20 10:30:00,48.29,48.29,48.07,48.29,68900.0,36.4507,36.4507,36.2847,36.4507,68900.0
2005-01-20 11:00:00,48.29,48.45,48.13,48.18,40200.0,36.4507,36.5715,36.33,36.3677,40200.0
2005-01-20 11:30:00,48.17,48.34,48.16,48.21,26500.0,36.3602,36.4885,36.3526,36.3904,26500.0
2005-01-20 12:00:00,48.23,48.23,48.07,48.13,44700.0,36.4054,36.4054,36.2847,36.33,44700.0
2005-01-20 12:30:00,48.13,48.18,48.1,48.17,25300.0,36.33,36.3677,36.3073,36.3602,25300.0
2005-01-20 13:00:00,48.15,48.18,48.06,48.11,97900.0,36.3451,36.3677,36.2771,36.3149,97900.0
2005-01-20 13:30:00,48.11,48.25,48.09,48.11,69700.0,36.3149,36.4205,36.2998,36.3149,69700.0
2005-01-20 14:00:00,48.12,48.35,48.12,48.21,55900.0,36.3224,36.496,36.3224,36.3904,55900.0
2005-01-20 14:30:00,48.22,48.26,48.1,48.18,55600.0,36.3979,36.4281,36.3073,36.3677,55600.0
2005-01-20 15:00:00,48.17,48.2,48.09,48.11,45900.0,36.3602,36.3828,36.2998,36.3149,45900.0
2005-01-20 15:30:00,48.1,48.2,48.08,48.11,180100.0,36.3073,36.3828,36.2922,36.3149,180100.0
2005-01-21 09:30:00,48.21,48.42,48.17,48.3,41600.0,36.3904,36.5489,36.3602,36.4583,41600.0
2005-01-21 10:00:00,48.33,48.39,48.17,48.32,50200.0,36.4809,36.5262,36.3602,36.4734,50200.0
2005-01-21 10:30:00,48.3,48.32,48.1,48.18,41600.0,36.4583,36.4734,36.3073,36.3677,41600.0
2005-01-21 11:00:00,48.16,48.19,48.1,48.12,40300.0,36.3526,36.3753,36.3073,36.3224,40300.0
2005-01-21 11:30:00,48.12,48.13,47.95,48.06,69400.0,36.3224,36.33,36.1941,36.2771,69400.0
2005-01-21 12:00:00,48.06,48.13,48.04,48.1,25100.0,36.2771,36.33,36.262,36.3073,25100.0
2005-01-21 12:30:00,48.09,48.15,48.06,48.14,17800.0,36.2998,36.3451,36.2771,36.3375,17800.0
2005-01-21 13:00:00,48.14,48.14,48.05,48.07,54400.0,36.3375,36.3375,36.2696,36.2847,54400.0
2005-01-21 13:30:00,48.07,48.09,47.87,47.99,89400.0,36.2847,36.2998,36.1337,36.2243,89400.0
2005-01-21 14:00:00,47.94,48.0,47.81,47.96,137400.0,36.1865,36.2318,36.0884,36.2016,137400.0
2005-01-21 14:30:00,47.93,47.93,47.78,47.88,105300.0,36.179,36.179,36.0658,36.1413,105300.0
2005-01-21 15:00:00,47.85,47.9,47.75,47.76,46500.0,36.1186,36.1564,36.0431,36.0507,46500.0
2005-01-21 15:30:00,47.78,47.93,47.75,47.91,102100.0,36.0658,36.179,36.0431,36.1639,102100.0
2005-01-24 09:30:00,48.05,48.15,47.9,47.9,39200.0,36.2696,36.3451,36.1564,36.1564,39200.0
2005-01-24 10:00:00,47.9,48.03,47.86,47.91,75000.0,36.1564,36.2545,36.1262,36.1639,75000.0
2005-01-24 10:30:00,47.9,48.06,47.75,47.82,43400.0,36.1564,36.2771,36.0431,36.096,43400.0
2005-01-24 11:00:00,47.84,48.0,47.83,48.0,60100.0,36.1111,36.2318,36.1035,36.2318,60100.0
2005-01-24 11:30:00,47.97,48.11,47.96,47.98,46900.0,36.2092,36.3149,36.2016,36.2167,46900.0
2005-01-24 12:00:00,47.98,48.01,47.9,47.95,56500.0,36.2167,36.2394,36.1564,36.1941,56500.0
2005-01-24 12:30:00,47.94,48.06,47.93,48.04,38100.0,36.1865,36.2771,36.179,36.262,38100.0
2005-01-24 13:00:00,48.04,48.06,47.95,47.96,14300.0,36.262,36.2771,36.1941,36.2016,14300.0
2005-01-24 13:30:00,47.97,47.99,47.94,47.94,34500.0,36.2092,36.2243,36.1865,36.1865,34500.0
2005-01-24 14:00:00,47.94,47.95,47.79,47.8,35700.0,36.1865,36.1941,36.0733,36.0809,35700.0
2005-01-24 14:30:00,47.79,47.84,47.72,47.82,37500.0,36.0733,36.1111,36.0205,36.096,37500.0
2005-01-24 15:00:00,47.83,47.89,47.74,47.78,37400.0,36.1035,36.1488,36.0356,36.0658,37400.0
2005-01-24 15:30:00,47.78,47.78,47.69,47.72,103000.0,36.0658,36.0658,35.9978,36.0205,103000.0
2005-01-25 09:30:00,47.8,47.81,47.62,47.81,61700.0,36.0809,36.0884,35.945,36.0884,61700.0
2005-01-25 10:00:00,47.81,48.02,47.81,48.02,55800.0,36.0884,36.2469,36.0884,36.2469,55800.0
2005-01-25 10:30:00,48.02,48.32,48.02,48.23,45500.0,36.2469,36.4734,36.2469,36.4054,45500.0
2005-01-25 11:00:00,48.23,48.25,48.0,48.0,35900.0,36.4054,36.4205,36.2318,36.2318,35900.0
2005-01-25 11:30:00,48.0,48.1,47.86,48.0,47300.0,36.2318,36.3073,36.1262,36.2318,47300.0
2005-01-25 12:00:00,48.0,48.01,47.82,47.82,19400.0,36.2318,36.2394,36.096,36.096,19400.0
2005-01-25 12:30:00,47.83,47.85,47.65,47.65,20000.0,36.1035,36.1186,35.9676,35.9676,20000.0
2005-01-25 13:00:00,47.64,47.91,47.63,47.88,41200.0,35.9601,36.1639,35.9526,36.1413,41200.0
2005-01-25 13:30:00,47.88,47.88,47.75,47.75,12800.0,36.1413,36.1413,36.0431,36.0431,12800.0
2005-01-25 14:00:00,47.75,47.75,47.57,47.58,49500.0,36.0431,36.0431,35.9073,35.9148,49500.0
2005-01-25 14:30:00,47.6,47.81,47.59,47.81,21300.0,35.9299,36.0884,35.9224,36.0884,21300.0
2005-01-25 15:00:00,47.81,47.82,47.54,47.59,30900.0,36.0884,36.096,35.8846,35.9224,30900.0
2005-01-25 15:30:00,47.61,47.78,47.61,47.71,71900.0,35.9375,36.0658,35.9375,36.0129,71900.0
2005-01-26 09:30:00,47.8,47.94,47.8,47.93,28400.0,36.0809,36.1865,36.0809,36.179,28400.0
2005-01-26 10:00:00,47.93,48.35,47.92,48.2,68900.0,36.179,36.496,36.1715,36.3828,68900.0
2005-01-26 10:30:00,48.2,48.2,47.99,48.06,46800.0,36.3828,36.3828,36.2243,36.2771,46800.0
2005-01-26 11:00:00,48.1,48.1,47.8,47.85,34700.0,36.3073,36.3073,36.0809,36.1186,34700.0
2005-01-26 11:30:00,47.85,47.97,47.78,47.78,25800.0,36.1186,36.2092,36.0658,36.0658,25800.0
2005-01-26 12:00:00,47.77,47.79,47.61,47.69,153400.0,36.0582,36.0733,35.9375,35.9978,153400.0
2005-01-26 12:30:00,47.69,47.8,47.67,47.75,94900.0,35.9978,36.0809,35.9827,36.0431,94900.0
2005-01-26 13:00:00,47.75,47.91,47.71,47.75,44800.0,36.0431,36.1639,36.0129,36.0431,44800.0
2005-01-26 13:30:00,47.75,47.83,47.73,47.81,42900.0,36.0431,36.1035,36.028,36.0884,42900.0
2005-01-26 14:00:00,47.82,47.9,47.71,47.74,50000.0,36.096,36.1564,36.0129,36.0356,50000.0
2005-01-26 14:30:00,47.74,47.75,47.7,47.71,31500.0,36.0356,36.0431,36.0054,36.0129,31500.0
2005-01-26 15:00:00,47.72,47.79,47.63,47.68,60600.0,36.0205,36.0733,35.9526,35.9903,60600.0
2005-01-26 15:30:00,47.69,47.8,47.66,47.73,125400.0,35.9978,36.0809,35.9752,36.028,125400.0
2005-01-27 09:30:00,44.9,44.9,44.54,44.7,272200.0,33.8919,33.8919,33.6201,33.7409,272200.0
2005-01-27 10:00:00,44.7,44.7,44.16,44.7,619000.0,33.7409,33.7409,33.3333,33.7409,619000.0
2005-01-27 10:30:00,44.7,45.65,44.68,44.9,463000.0,33.7409,34.458,33.7258,33.8919,463000.0
2005-01-27 11:00:00,44.9,45.49,44.76,45.0,145200.0,33.8919,34.3372,33.7862,33.9673,145200.0
2005-01-27 11:30:00,44.96,45.1,44.89,44.94,305300.0,33.9372,34.0428,33.8843,33.9221,305300.0
2005-01-27 12:00:00,44.92,44.95,44.82,44.9,134400.0,33.907,33.9296,33.8315,33.8919,134400.0
2005-01-27 12:30:00,44.89,44.92,44.7,44.91,151900.0,33.8843,33.907,33.7409,33.8994,151900.0
2005-01-27 13:00:00,44.91,45.08,44.8,45.04,240000.0,33.8994,34.0277,33.8164,33.9975,240000.0
2005-01-27 13:30:00,45.03,45.04,44.63,44.8,133300.0,33.99,33.9975,33.6881,33.8164,133300.0
2005-01-27 14:00:00,44.8,44.92,44.62,44.82,121300.0,33.8164,33.907,33.6805,33.8315,121300.0
2005-01-27 14:30:00,44.82,45.1,44.76,44.98,84600.0,33.8315,34.0428,33.7862,33.9523,84600.0
2005-01-27 15:00:00,44.98,45.27,44.77,45.24,182000.0,33.9523,34.1712,33.7937,34.1485,182000.0
2005-01-27 15:30:00,45.23,45.34,44.96,45.0,209400.0,34.141,34.224,33.9372,33.9673,209400.0
2005-01-28 09:30:00,45.0,45.0,44.34,44.47,96800.0,33.9673,33.9673,33.4692,33.5673,96800.0
2005-01-28 10:00:00,44.47,44.63,44.41,44.59,91800.0,33.5673,33.6881,33.522,33.6579,91800.0
2005-01-28 10:30:00,44.58,44.67,44.57,44.6,93300.0,33.6503,33.7183,33.6428,33.6654,93300.0
2005-01-28 11:00:00,44.58,44.64,44.54,44.56,46600.0,33.6503,33.6956,33.6201,33.6352,46600.0
2005-01-28 11:30:00,44.56,44.59,44.54,44.59,53400.0,33.6352,33.6579,33.6201,33.6579,53400.0
2005-01-28 12:00:00,44.6,44.62,44.57,44.6,91300.0,33.6654,33.6805,33.6428,33.6654,91300.0
2005-01-28 12:30:00,44.58,44.61,44.58,44.6,66900.0,33.6503,33.673,33.6503,33.6654,66900.0
2005-01-28 13:00:00,44.62,44.65,44.59,44.65,65100.0,33.6805,33.7032,33.6579,33.7032,65100.0
2005-01-28 13:30:00,44.65,44.65,44.64,44.64,49700.0,33.7032,33.7032,33.6956,33.6956,49700.0
2005-01-28 14:00:00,44.64,44.66,44.64,44.65,34500.0,33.6956,33.7107,33.6956,33.7032,34500.0
2005-01-28 14:30:00,44.65,44.69,44.61,44.67,34500.0,33.7032,33.7334,33.673,33.7183,34500.0
2005-01-28 15:00:00,44.67,44.7,44.65,44.67,40300.0,33.7183,33.7409,33.7032,33.7183,40300.0
2005-01-28 15:30:00,44.66,45.03,44.66,45.0,147300.0,33.7107,33.99,33.7107,33.9673,147300.0
2005-01-31 09:30:00,45.16,46.13,45.16,46.12,146200.0,34.0881,34.8203,34.0881,34.8128,146200.0
2005-01-31 10:00:00,46.11,46.11,45.1,45.19,75400.0,34.8052,34.8052,34.0428,34.1108,75400.0
2005-01-31 10:30:00,45.19,45.32,44.92,44.99,78400.0,34.1108,34.2089,33.907,33.9598,78400.0
2005-01-31 11:00:00,44.97,45.18,44.74,45.1,100800.0,33.9447,34.1032,33.7711,34.0428,100800.0
2005-01-31 11:30:00,45.09,45.8,45.09,45.8,121000.0,34.0353,34.5712,34.0353,34.5712,121000.0
2005-01-31 12:00:00,45.77,45.95,45.66,45.93,80600.0,34.5486,34.6844,34.4655,34.6693,80600.0
2005-01-31 12:30:00,45.93,46.1,45.91,46.08,47300.0,34.6693,34.7977,34.6542,34.7826,47300.0
2005-01-31 13:00:00,46.08,46.25,46.03,46.04,47500.0,34.7826,34.9109,34.7448,34.7524,47500.0
2005-01-31 13:30:00,46.03,46.05,45.96,46.02,58800.0,34.7448,34.7599,34.692,34.7373,58800.0
2005-01-31 14:00:00,46.02,46.06,46.0,46.01,46500.0,34.7373,34.7675,34.7222,34.7297,46500.0
2005-01-31 14:30:00,46.01,46.18,45.99,46.12,100800.0,34.7297,34.858,34.7146,34.8128,100800.0
2005-01-31 15:00:00,46.12,46.17,45.87,45.87,92500.0,34.8128,34.8505,34.6241,34.6241,92500.0
2005-01-31 15:30:00,45.87,46.1,45.84,46.09,101200.0,34.6241,34.7977,34.6014,34.7901,101200.0
2005-02-01 09:30:00,46.12,46.4,46.12,46.35,102900.0,34.8128,35.0241,34.8128,34.9864,102900.0
2005-02-01 10:00:00,46.35,46.5,46.28,46.49,99500.0,34.9864,35.0996,34.9335,35.092,99500.0
2005-02-01 10:30:00,46.49,46.6,46.44,46.58,187300.0,35.092,35.1751,35.0543,35.16,187300.0
2005-02-01 11:00:00,46.59,46.59,46.45,46.49,57300.0,35.1675,35.1675,35.0619,35.092,57300.0
2005-02-01 11:30:00,46.49,46.55,46.48,46.52,86700.0,35.092,35.1373,35.0845,35.1147,86700.0
2005-02-01 12:00:00,46.52,46.55,46.49,46.53,48900.0,35.1147,35.1373,35.092,35.1222,48900.0
2005-02-01 12:30:00,46.53,46.55,46.49,46.49,55600.0,35.1222,35.1373,35.092,35.092,55600.0
2005-02-01 13:00:00,46.49,46.52,46.45,46.46,58300.0,35.092,35.1147,35.0619,35.0694,58300.0
2005-02-01 13:30:00,46.46,46.5,46.43,46.43,60700.0,35.0694,35.0996,35.0468,35.0468,60700.0
2005-02-01 14:00:00,46.43,46.47,46.4,46.45,98900.0,35.0468,35.0769,35.0241,35.0619,98900.0
2005-02-01 14:30:00,46.44,46.44,46.39,46.41,60400.0,35.0543,35.0543,35.0166,35.0317,60400.0
2005-02-01 15:00:00,46.41,46.42,46.29,46.3,87400.0,35.0317,35.0392,34.9411,34.9486,87400.0
2005-02-01 15:30:00,46.3,46.53,46.21,46.42,113900.0,34.9486,35.1222,34.8807,35.0392,113900.0
2005-02-02 09:30:00,46.5,46.53,46.14,46.21,131300.0,35.0996,35.1222,34.8279,34.8807,131300.0
2005-02-02 10:00:00,46.21,46.48,46.21,46.37,41900.0,34.8807,35.0845,34.8807,35.0015,41900.0
2005-02-02 10:30:00,46.38,46.59,46.35,46.57,53300.0,35.009,35.1675,34.9864,35.1524,53300.0
2005-02-02 11:00:00,46.57,46.59,45.47,46.0,180600.0,35.1524,35.1675,34.3221,34.7222,180600.0
2005-02-02 11:30:00,46.0,46.2,46.0,46.15,55500.0,34.7222,34.8731,34.7222,34.8354,55500.0
2005-02-02 12:00:00,46.15,46.19,46.05,46.11,52100.0,34.8354,34.8656,34.7599,34.8052,52100.0
2005-02-02 12:30:00,46.11,46.11,45.74,45.82,123400.0,34.8052,34.8052,34.5259,34.5863,123400.0
2005-02-02 13:00:00,45.82,45.97,45.82,45.95,43500.0,34.5863,34.6995,34.5863,34.6844,43500.0
2005-02-02 13:30:00,45.95,45.95,45.88,45.95,25400.0,34.6844,34.6844,34.6316,34.6844,25400.0
2005-02-02 14:00:00,45.94,46.15,45.88,46.08,71400.0,34.6769,34.8354,34.6316,34.7826,71400.0
2005-02-02 14:30:00,46.08,46.15,45.88,46.09,45600.0,34.7826,34.8354,34.6316,34.7901,45600.0
2005-02-02 15:00:00,46.09,46.09,45.94,46.02,98800.0,34.7901,34.7901,34.6769,34.7373,98800.0
2005-02-02 15:30:00,46.03,46.06,45.7,45.95,197200.0,34.7448,34.7675,34.4957,34.6844,197200.0
2005-02-03 09:30:00,45.97,46.1,45.86,46.06,89100.0,34.6995,34.7977,34.6165,34.7675,89100.0
2005-02-03 10:00:00,46.05,46.24,46.03,46.21,70500.0,34.7599,34.9033,34.7448,34.8807,70500.0
2005-02-03 10:30:00,46.2,46.21,46.08,46.19,65100.0,34.8731,34.8807,34.7826,34.8656,65100.0
2005-02-03 11:00:00,46.17,46.19,46.12,46.18,82700.0,34.8505,34.8656,34.8128,34.858,82700.0
2005-02-03 11:30:00,46.19,46.25,46.14,46.25,65000.0,34.8656,34.9109,34.8279,34.9109,65000.0
2005-02-03 12:00:00,46.24,46.33,46.24,46.3,38200.0,34.9033,34.9713,34.9033,34.9486,38200.0
2005-02-03 12:30:00,46.3,46.3,46.24,46.3,33700.0,34.9486,34.9486,34.9033,34.9486,33700.0
2005-02-03 13:00:00,46.3,46.3,46.23,46.24,27900.0,34.9486,34.9486,34.8958,34.9033,27900.0
2005-02-03 13:30:00,46.24,46.3,46.23,46.29,64700.0,34.9033,34.9486,34.8958,34.9411,64700.0
2005-02-03 14:00:00,46.3,46.48,46.28,46.43,43600.0,34.9486,35.0845,34.9335,35.0468,43600.0
2005-02-03 14:30:00,46.43,46.52,46.35,46.47,60600.0,35.0468,35.1147,34.9864,35.0769,60600.0
2005-02-03 15:00:00,46.47,46.47,46.38,46.4,49100.0,35.0769,35.0769,35.009,35.0241,49100.0
2005-02-03 15:30:00,46.4,46.53,46.39,46.52,103700.0,35.0241,35.1222,35.0166,35.1147,103700.0
2005-02-04 09:30:00,46.54,46.54,46.04,46.24,120900.0,35.1298,35.1298,34.7524,34.9033,120900.0
2005-02-04 10:00:00,46.24,46.54,46.24,46.5,151200.0,34.9033,35.1298,34.9033,35.0996,151200.0
2005-02-04 10:30:00,46.51,46.57,46.48,46.57,33300.0,35.1071,35.1524,35.0845,35.1524,33300.0
2005-02-04 11:00:00,46.57,46.61,46.51,46.59,44700.0,35.1524,35.1826,35.1071,35.1675,44700.0
2005-02-04 11:30:00,46.6,46.68,46.55,46.56,23700.0,35.1751,35.2355,35.1373,35.1449,23700.0
2005-02-04 12:00:00,46.57,46.65,46.57,46.58,16700.0,35.1524,35.2128,35.1524,35.16,16700.0
2005-02-04 12:30:00,46.59,46.62,46.57,46.62,17200.0,35.1675,35.1902,35.1524,35.1902,17200.0
2005-02-04 13:00:00,46.62,46.66,46.58,46.65,18800.0,35.1902,35.2204,35.16,35.2128,18800.0
2005-02-04 13:30:00,46.65,46.73,46.64,46.67,33200.0,35.2128,35.2732,35.2053,35.2279,33200.0
2005-02-04 14:00:00,46.67,46.8,46.67,46.77,29700.0,35.2279,35.326,35.2279,35.3034,29700.0
2005-02-04 14:30:00,46.77,46.79,46.73,46.75,32000.0,35.3034,35.3185,35.2732,35.2883,32000.0
2005-02-04 15:00:00,46.75,46.85,46.74,46.85,48900.0,35.2883,35.3638,35.2808,35.3638,48900.0
2005-02-04 15:30:00,46.87,47.04,46.86,47.02,79100.0,35.3789,35.5072,35.3713,35.4921,79100.0
2005-02-07 09:30:00,47.08,47.25,47.0,47.15,87800.0,35.5374,35.6657,35.477,35.5902,87800.0
2005-02-07 10:00:00,47.2,47.5,47.18,47.39,100900.0,35.628,35.8544,35.6129,35.7714,100900.0
2005-02-07 10:30:00,47.39,47.4,47.26,47.26,52300.0,35.7714,35.7789,35.6733,35.6733,52300.0
2005-02-07 11:00:00,47.27,47.36,47.27,47.36,22600.0,35.6808,35.7487,35.6808,35.7487,22600.0
2005-02-07 11:30:00,47.37,47.45,47.37,47.44,29000.0,35.7563,35.8167,35.7563,35.8091,29000.0
2005-02-07 12:00:00,47.45,47.45,47.32,47.34,60500.0,35.8167,35.8167,35.7186,35.7337,60500.0
2005-02-07 12:30:00,47.35,47.41,47.35,47.4,18800.0,35.7412,35.7865,35.7412,35.7789,18800.0
2005-02-07 13:00:00,47.4,47.4,47.32,47.35,35200.0,35.7789,35.7789,35.7186,35.7412,35200.0
2005-02-07 13:30:00,47.34,47.34,47.18,47.18,45800.0,35.7337,35.7337,35.6129,35.6129,45800.0
2005-02-07 14:00:00,47.17,47.2,47.13,47.2,111800.0,35.6053,35.628,35.5751,35.628,111800.0
2005-02-07 14:30:00,47.2,47.28,47.17,47.18,85300.0,35.628,35.6884,35.6053,35.6129,85300.0
2005-02-07 15:00:00,47.18,47.24,47.16,47.24,114200.0,35.6129,35.6582,35.5978,35.6582,114200.0
2005-02-07 15:30:00,47.23,47.23,47.11,47.19,81000.0,35.6506,35.6506,35.56,35.6204,81000.0
2005-02-08 09:30:00,47.27,47.33,47.2,47.33,44900.0,35.6808,35.7261,35.628,35.7261,44900.0
2005-02-08 10:00:00,47.33,47.33,47.2,47.22,24500.0,35.7261,35.7261,35.628,35.6431,24500.0
2005-02-08 10:30:00,47.23,47.29,47.21,47.21,61100.0,35.6506,35.6959,35.6355,35.6355,61100.0
2005-02-08 11:00:00,47.21,47.22,47.16,47.2,37500.0,35.6355,35.6431,35.5978,35.628,37500.0
2005-02-08 11:30:00,47.2,47.2,47.05,47.05,16400.0,35.628,35.628,35.5148,35.5148,16400.0
2005-02-08 12:00:00,47.05,47.08,46.81,46.85,32200.0,35.5148,35.5374,35.3336,35.3638,32200.0
2005-02-08 12:30:00,46.89,46.89,46.71,46.75,74800.0,35.394,35.394,35.2581,35.2883,74800.0
2005-02-08 13:00:00,46.74,46.75,46.64,46.7,26900.0,35.2808,35.2883,35.2053,35.2506,26900.0
2005-02-08 13:30:00,46.7,46.81,46.69,46.7,27600.0,35.2506,35.3336,35.243,35.2506,27600.0
2005-02-08 14:00:00,46.7,46.71,46.66,46.66,22100.0,35.2506,35.2581,35.2204,35.2204,22100.0
2005-02-08 14:30:00,46.65,46.67,46.59,46.63,33000.0,35.2128,35.2279,35.1675,35.1977,33000.0
2005-02-08 15:00:00,46.63,46.66,46.55,46.58,58900.0,35.1977,35.2204,35.1373,35.16,58900.0
2005-02-08 15:30:00,46.58,46.61,46.52,46.52,80200.0,35.16,35.1826,35.1147,35.1147,80200.0
2005-02-09 09:30:00,46.7,46.9,46.25,46.29,41600.0,35.2506,35.4015,34.9109,34.9411,41600.0
2005-02-09 10:00:00,46.29,46.4,46.05,46.05,57200.0,34.9411,35.0241,34.7599,34.7599,57200.0
2005-02-09 10:30:00,46.06,46.07,46.0,46.01,61300.0,34.7675,34.775,34.7222,34.7297,61300.0
2005-02-09 11:00:00,46.02,46.17,46.0,46.09,58500.0,34.7373,34.8505,34.7222,34.7901,58500.0
2005-02-09 11:30:00,46.12,46.13,45.64,45.73,38700.0,34.8128,34.8203,34.4504,34.5184,38700.0
2005-02-09 12:00:00,45.72,45.89,45.71,45.74,65000.0,34.5108,34.6391,34.5033,34.5259,65000.0
2005-02-09 12:30:00,45.75,45.78,45.67,45.68,22100.0,34.5335,34.5561,34.4731,34.4806,22100.0
2005-02-09 13:00:00,45.68,45.8,45.61,45.77,45400.0,34.4806,34.5712,34.4278,34.5486,45400.0
2005-02-09 13:30:00,45.79,45.8,45.53,45.53,43800.0,34.5637,34.5712,34.3674,34.3674,43800.0
2005-02-09 14:00:00,45.54,45.54,45.38,45.45,69000.0,34.375,34.375,34.2542,34.307,69000.0
2005-02-09 14:30:00,45.43,45.46,45.3,45.3,56800.0,34.2919,34.3146,34.1938,34.1938,56800.0
2005-02-09 15:00:00,45.31,45.38,45.2,45.32,86200.0,34.2013,34.2542,34.1183,34.2089,86200.0
2005-02-09 15:30:00,45.32,45.33,45.06,45.1,139800.0,34.2089,34.2164,34.0126,34.0428,139800.0
2005-02-10 09:30:00,45.11,45.64,45.07,45.4,72000.0,34.0504,34.4504,34.0202,34.2693,72000.0
2005-02-10 10:00:00,45.41,45.5,45.4,45.44,74500.0,34.2768,34.3448,34.2693,34.2995,74500.0
2005-02-10 10:30:00,45.45,45.5,45.33,45.35,68400.0,34.307,34.3448,34.2164,34.2315,68400.0
2005-02-10 11:00:00,45.35,45.5,45.34,45.43,40400.0,34.2315,34.3448,34.224,34.2919,40400.0
2005-02-10 11:30:00,45.43,45.62,45.43,45.57,105100.0,34.2919,34.4353,34.2919,34.3976,105100.0
2005-02-10 12:00:00,45.58,45.61,45.56,45.61,26700.0,34.4052,34.4278,34.3901,34.4278,26700.0
2005-02-10 12:30:00,45.61,45.69,45.61,45.68,27100.0,34.4278,34.4882,34.4278,34.4806,27100.0
2005-02-10 13:00:00,45.68,45.78,45.58,45.78,45200.0,34.4806,34.5561,34.4052,34.5561,45200.0
2005-02-10 13:30:00,45.78,45.95,45.77,45.93,40100.0,34.5561,34.6844,34.5486,34.6693,40100.0
2005-02-10 14:00:00,45.94,45.98,45.86,45.98,27700.0,34.6769,34.7071,34.6165,34.7071,27700.0
2005-02-10 14:30:00,45.99,46.0,45.93,45.95,92800.0,34.7146,34.7222,34.6693,34.6844,92800.0
2005-02-10 15:00:00,45.94,45.98,45.88,45.98,99500.0,34.6769,34.7071,34.6316,34.7071,99500.0
2005-02-10 15:30:00,45.98,45.98,45.79,45.85,102600.0,34.7071,34.7071,34.5637,34.609,102600.0
2005-02-11 09:30:00,45.87,45.87,45.32,45.32,29800.0,34.6241,34.6241,34.2089,34.2089,29800.0
2005-02-11 10:00:00,45.32,45.5,45.23,45.4,29900.0,34.2089,34.3448,34.141,34.2693,29900.0
2005-02-11 10:30:00,45.4,45.59,45.38,45.59,25200.0,34.2693,34.4127,34.2542,34.4127,25200.0
2005-02-11 11:00:00,45.59,46.09,45.59,45.73,74200.0,34.4127,34.7901,34.4127,34.5184,74200.0
2005-02-11 11:30:00,45.73,45.8,45.58,45.7,39900.0,34.5184,34.5712,34.4052,34.4957,39900.0
2005-02-11 12:00:00,45.71,45.76,45.61,45.62,19400.0,34.5033,34.541,34.4278,34.4353,19400.0
2005-02-11 12:30:00,45.62,45.74,45.62,45.69,35900.0,34.4353,34.5259,34.4353,34.4882,35900.0
2005-02-11 13:00:00,45.67,45.68,45.52,45.66,53200.0,34.4731,34.4806,34.3599,34.4655,53200.0
2005-02-11 13:30:00,45.65,45.72,45.64,45.67,29600.0,34.458,34.5108,34.4504,34.4731,29600.0
2005-02-11 14:00:00,45.68,45.69,45.65,45.66,31300.0,34.4806,34.4882,34.458,34.4655,31300.0
2005-02-11 14:30:00,45.67,45.72,45.65,45.65,15000.0,34.4731,34.5108,34.458,34.458,15000.0
2005-02-11 15:00:00,45.65,45.73,45.65,45.7,58000.0,34.458,34.5184,34.458,34.4957,58000.0
2005-02-11 15:30:00,45.7,45.72,45.63,45.64,201400.0,34.4957,34.5108,34.4429,34.4504,201400.0
2005-02-14 09:30:00,44.6,44.75,44.13,44.14,283600.0,33.6654,33.7786,33.3106,33.3182,283600.0
2005-02-14 10:00:00,44.14,44.53,44.03,44.4,218900.0,33.3182,33.6126,33.2352,33.5145,218900.0
2005-02-14 10:30:00,44.43,44.46,44.15,44.16,113500.0,33.5371,33.5597,33.3257,33.3333,113500.0
2005-02-14 11:00:00,44.17,44.49,44.17,44.46,55300.0,33.3408,33.5824,33.3408,33.5597,55300.0
2005-02-14 11:30:00,44.45,44.53,44.38,44.49,97500.0,33.5522,33.6126,33.4994,33.5824,97500.0
2005-02-14 12:00:00,44.49,44.51,44.35,44.4,71100.0,33.5824,33.5975,33.4767,33.5145,71100.0
2005-02-14 12:30:00,44.4,44.5,44.31,44.33,64200.0,33.5145,33.5899,33.4465,33.4616,64200.0
2005-02-14 13:00:00,44.35,44.37,44.27,44.27,80000.0,33.4767,33.4918,33.4163,33.4163,80000.0
2005-02-14 13:30:00,44.27,44.33,44.27,44.28,50500.0,33.4163,33.4616,33.4163,33.4239,50500.0
2005-02-14 14:00:00,44.25,44.25,44.0,44.01,97100.0,33.4012,33.4012,33.2125,33.2201,97100.0
2005-02-14 14:30:00,44.01,44.08,43.9,43.97,136400.0,33.2201,33.2729,33.137,33.1899,136400.0
2005-02-14 15:00:00,43.97,44.08,43.95,44.07,100900.0,33.1899,33.2729,33.1748,33.2654,100900.0
2005-02-14 15:30:00,44.07,44.13,43.94,43.94,207100.0,33.2654,33.3106,33.1672,33.1672,207100.0
2005-02-15 09:30:00,43.93,43.98,43.75,43.82,111300.0,33.1597,33.1974,33.0238,33.0766,111300.0
2005-02-15 10:00:00,43.82,43.9,43.72,43.83,81600.0,33.0766,33.137,33.0012,33.0842,81600.0
2005-02-15 10:30:00,43.81,43.89,43.75,43.87,72500.0,33.0691,33.1295,33.0238,33.1144,72500.0
2005-02-15 11:00:00,43.89,44.12,43.86,44.0,98200.0,33.1295,33.3031,33.1068,33.2125,98200.0
2005-02-15 11:30:00,43.99,43.99,43.85,43.97,43300.0,33.205,33.205,33.0993,33.1899,43300.0
2005-02-15 12:00:00,43.96,44.0,43.91,43.99,41300.0,33.1823,33.2125,33.1446,33.205,41300.0
2005-02-15 12:30:00,43.99,44.0,43.87,43.91,59200.0,33.205,33.2125,33.1144,33.1446,59200.0
2005-02-15 13:00:00,43.87,44.13,43.87,43.91,49900.0,33.1144,33.3106,33.1144,33.1446,49900.0
2005-02-15 13:30:00,43.91,43.99,43.82,43.97,39000.0,33.1446,33.205,33.0766,33.1899,39000.0
2005-02-15 14:00:00,43.97,44.01,43.92,43.97,28200.0,33.1899,33.2201,33.1521,33.1899,28200.0
2005-02-15 14:30:00,43.98,43.99,43.91,43.94,25300.0,33.1974,33.205,33.1446,33.1672,25300.0
2005-02-15 15:00:00,43.95,44.02,43.88,43.97,80200.0,33.1748,33.2276,33.1219,33.1899,80200.0
2005-02-15 15:30:00,43.98,44.05,43.97,44.05,101600.0,33.1974,33.2503,33.1899,33.2503,101600.0
2005-02-16 09:30:00,44.0,44.0,43.51,43.59,72200.0,33.2125,33.2125,32.8427,32.903,72200.0
2005-02-16 10:00:00,43.59,43.7,43.52,43.65,49300.0,32.903,32.9861,32.8502,32.9483,49300.0
2005-02-16 10:30:00,43.71,43.79,43.6,43.66,32000.0,32.9936,33.054,32.9106,32.9559,32000.0
2005-02-16 11:00:00,43.66,43.69,43.55,43.65,35200.0,32.9559,32.9785,32.8728,32.9483,35200.0
2005-02-16 11:30:00,43.64,43.64,43.35,43.36,38400.0,32.9408,32.9408,32.7219,32.7294,38400.0
2005-02-16 12:00:00,43.35,43.36,43.32,43.32,51000.0,32.7219,32.7294,32.6992,32.6992,51000.0
2005-02-16 12:30:00,43.32,43.43,43.3,43.43,55100.0,32.6992,32.7823,32.6841,32.7823,55100.0
2005-02-16 13:00:00,43.43,43.58,43.42,43.49,54000.0,32.7823,32.8955,32.7747,32.8276,54000.0
2005-02-16 13:30:00,43.49,43.53,43.43,43.5,32700.0,32.8276,32.8577,32.7823,32.8351,32700.0
2005-02-16 14:00:00,43.5,43.65,43.5,43.61,35700.0,32.8351,32.9483,32.8351,32.9181,35700.0
2005-02-16 14:30:00,43.61,43.9,43.54,43.89,59300.0,32.9181,33.137,32.8653,33.1295,59300.0
2005-02-16 15:00:00,43.91,44.02,43.79,43.83,42200.0,33.1446,33.2276,33.054,33.0842,42200.0
2005-02-16 15:30:00,43.83,43.95,43.72,43.9,73200.0,33.0842,33.1748,33.0012,33.137,73200.0
2005-02-17 09:30:00,43.96,44.26,43.86,44.26,39300.0,33.1823,33.4088,33.1068,33.4088,39300.0
2005-02-17 10:00:00,44.3,44.31,43.98,43.99,64400.0,33.439,33.4465,33.1974,33.205,64400.0
2005-02-17 10:30:00,43.99,43.99,43.84,43.84,70400.0,33.205,33.205,33.0917,33.0917,70400.0
2005-02-17 11:00:00,43.85,44.12,43.84,44.11,53800.0,33.0993,33.3031,33.0917,33.2956,53800.0
2005-02-17 11:30:00,44.14,44.35,44.1,44.29,81200.0,33.3182,33.4767,33.288,33.4314,81200.0
2005-02-17 12:00:00,44.3,44.71,44.3,44.7,118500.0,33.439,33.7484,33.439,33.7409,118500.0
2005-02-17 12:30:00,44.7,44.73,44.67,44.72,45700.0,33.7409,33.7635,33.7183,33.756,45700.0
2005-02-17 13:00:00,44.76,44.9,44.63,44.63,79000.0,33.7862,33.8919,33.6881,33.6881,79000.0
2005-02-17 13:30:00,44.65,44.73,44.64,44.67,32800.0,33.7032,33.7635,33.6956,33.7183,32800.0
2005-02-17 14:00:00,44.66,44.85,44.63,44.84,51600.0,33.7107,33.8541,33.6881,33.8466,51600.0
2005-02-17 14:30:00,44.83,46.18,44.83,45.11,248900.0,33.839,34.858,33.839,34.0504,248900.0
2005-02-17 15:00:00,45.16,45.68,45.1,45.57,237300.0,34.0881,34.4806,34.0428,34.3976,237300.0
2005-02-17 15:30:00,45.59,45.84,45.47,45.83,380800.0,34.4127,34.6014,34.3221,34.5939,380800.0
2005-02-18 09:30:00,45.98,46.93,45.9,46.81,228000.0,34.7071,35.4242,34.6467,35.3336,228000.0
2005-02-18 10:00:00,46.8,46.85,46.43,46.43,175600.0,35.326,35.3638,35.0468,35.0468,175600.0
2005-02-18 10:30:00,46.4,46.41,46.23,46.29,224500.0,35.0241,35.0317,34.8958,34.9411,224500.0
2005-02-18 11:00:00,46.29,46.31,46.03,46.21,110800.0,34.9411,34.9562,34.7448,34.8807,110800.0
2005-02-18 11:30:00,46.19,46.36,46.14,46.25,102200.0,34.8656,34.9939,34.8279,34.9109,102200.0
2005-02-18 12:00:00,46.26,46.3,46.08,46.11,83700.0,34.9184,34.9486,34.7826,34.8052,83700.0
2005-02-18 12:30:00,46.12,46.26,46.05,46.23,73400.0,34.8128,34.9184,34.7599,34.8958,73400.0
2005-02-18 13:00:00,46.25,46.25,46.07,46.07,34600.0,34.9109,34.9109,34.775,34.775,34600.0
2005-02-18 13:30:00,46.07,46.13,46.05,46.12,34900.0,34.775,34.8203,34.7599,34.8128,34900.0
2005-02-18 14:00:00,46.13,46.13,46.08,46.09,87300.0,34.8203,34.8203,34.7826,34.7901,87300.0
2005-02-18 14:30:00,46.09,46.2,46.05,46.05,54600.0,34.7901,34.8731,34.7599,34.7599,54600.0
2005-02-18 15:00:00,46.05,46.1,45.94,46.06,150100.0,34.7599,34.7977,34.6769,34.7675,150100.0
2005-02-18 15:30:00,46.06,46.07,45.93,45.99,97500.0,34.7675,34.775,34.6693,34.7146,97500.0
2005-02-22 09:30:00,47.0,48.4,46.89,48.17,301900.0,35.477,36.5338,35.394,36.3602,301900.0
2005-02-22 10:00:00,48.04,48.2,47.81,48.05,209900.0,36.262,36.3828,36.0884,36.2696,209900.0
2005-02-22 10:30:00,48.03,48.03,47.8,47.84,122800.0,36.2545,36.2545,36.0809,36.1111,122800.0
2005-02-22 11:00:00,47.87,47.9,47.58,47.58,101300.0,36.1337,36.1564,35.9148,35.9148,101300.0
2005-02-22 11:30:00,47.57,47.82,47.55,47.64,77100.0,35.9073,36.096,35.8922,35.9601,77100.0
2005-02-22 12:00:00,47.63,47.67,47.42,47.6,75300.0,35.9526,35.9827,35.794,35.9299,75300.0
2005-02-22 12:30:00,47.6,47.6,47.23,47.32,74600.0,35.9299,35.9299,35.6506,35.7186,74600.0
2005-02-22 13:00:00,47.31,47.31,47.12,47.13,36200.0,35.711,35.711,35.5676,35.5751,36200.0
2005-02-22 13:30:00,47.13,47.21,47.07,47.15,70000.0,35.5751,35.6355,35.5298,35.5902,70000.0
2005-02-22 14:00:00,47.14,47.14,46.64,46.7,70300.0,35.5827,35.5827,35.2053,35.2506,70300.0
2005-02-22 14:30:00,46.7,46.78,46.69,46.76,57300.0,35.2506,35.3109,35.243,35.2958,57300.0
2005-02-22 15:00:00,46.75,46.76,46.55,46.55,93400.0,35.2883,35.2958,35.1373,35.1373,93400.0
2005-02-22 15:30:00,46.55,46.6,46.53,46.58,105400.0,35.1373,35.1751,35.1222,35.16,105400.0
2005-02-23 09:30:00,47.0,47.0,46.77,46.83,72800.0,35.477,35.477,35.3034,35.3487,72800.0
2005-02-23 10:00:00,46.82,47.02,46.4,46.71,93700.0,35.3411,35.4921,35.0241,35.2581,93700.0
2005-02-23 10:30:00,46.71,46.71,46.32,46.48,65500.0,35.2581,35.2581,34.9637,35.0845,65500.0
2005-02-23 11:00:00,46.47,46.61,46.27,46.58,37200.0,35.0769,35.1826,34.926,35.16,37200.0
2005-02-23 11:30:00,46.57,46.75,46.51,46.52,39000.0,35.1524,35.2883,35.1071,35.1147,39000.0
2005-02-23 12:00:00,46.52,46.69,46.51,46.64,20200.0,35.1147,35.243,35.1071,35.2053,20200.0
2005-02-23 12:30:00,46.64,46.89,46.56,46.87,44300.0,35.2053,35.394,35.1449,35.3789,44300.0
2005-02-23 13:00:00,46.84,47.0,46.78,46.82,40600.0,35.3562,35.477,35.3109,35.3411,40600.0
2005-02-23 13:30:00,46.8,46.95,46.73,46.91,36100.0,35.326,35.4393,35.2732,35.4091,36100.0
2005-02-23 14:00:00,46.92,46.92,46.69,46.85,54200.0,35.4166,35.4166,35.243,35.3638,54200.0
2005-02-23 14:30:00,46.82,46.92,46.8,46.83,41200.0,35.3411,35.4166,35.326,35.3487,41200.0
2005-02-23 15:00:00,46.81,46.91,46.74,46.88,49600.0,35.3336,35.4091,35.2808,35.3864,49600.0
2005-02-23 15:30:00,46.88,47.0,46.82,46.95,120100.0,35.3864,35.477,35.3411,35.4393,120100.0
2005-02-24 09:30:00,47.15,47.15,46.12,46.24,109000.0,35.5902,35.5902,34.8128,34.9033,109000.0
2005-02-24 10:00:00,46.2,46.85,46.19,46.75,37400.0,34.8731,35.3638,34.8656,35.2883,37400.0
2005-02-24 10:30:00,46.76,46.91,46.21,46.22,71500.0,35.2958,35.4091,34.8807,34.8882,71500.0
2005-02-24 11:00:00,46.22,46.49,46.12,46.49,37900.0,34.8882,35.092,34.8128,35.092,37900.0
2005-02-24 11:30:00,46.49,46.49,46.29,46.29,14400.0,35.092,35.092,34.9411,34.9411,14400.0
2005-02-24 12:00:00,46.29,46.38,46.23,46.32,19100.0,34.9411,35.009,34.8958,34.9637,19100.0
2005-02-24 12:30:00,46.31,46.43,46.15,46.41,18900.0,34.9562,35.0468,34.8354,35.0317,18900.0
2005-02-24 13:00:00,46.41,46.56,46.31,46.56,19000.0,35.0317,35.1449,34.9562,35.1449,19000.0
2005-02-24 13:30:00,46.57,46.65,46.53,46.56,17300.0,35.1524,35.2128,35.1222,35.1449,17300.0
2005-02-24 14:00:00,46.57,46.76,46.55,46.68,22100.0,35.1524,35.2958,35.1373,35.2355,22100.0
2005-02-24 14:30:00,46.67,46.73,46.61,46.71,21200.0,35.2279,35.2732,35.1826,35.2581,21200.0
2005-02-24 15:00:00,46.7,46.82,46.7,46.73,37300.0,35.2506,35.3411,35.2506,35.2732,37300.0
2005-02-24 15:30:00,46.74,47.09,46.74,47.04,85400.0,35.2808,35.5449,35.2808,35.5072,85400.0
2005-02-25 09:30:00,46.75,47.0,46.19,46.36,50500.0,35.2883,35.477,34.8656,34.9939,50500.0
2005-02-25 10:00:00,46.42,46.55,46.38,46.55,31300.0,35.0392,35.1373,35.009,35.1373,31300.0
2005-02-25 10:30:00,46.57,46.71,46.51,46.62,41300.0,35.1524,35.2581,35.1071,35.1902,41300.0
2005-02-25 11:00:00,46.61,46.68,46.54,46.55,26300.0,35.1826,35.2355,35.1298,35.1373,26300.0
2005-02-25 11:30:00,46.57,46.76,46.54,46.73,26000.0,35.1524,35.2958,35.1298,35.2732,26000.0
2005-02-25 12:00:00,46.7,46.71,46.58,46.59,27300.0,35.2506,35.2581,35.16,35.1675,27300.0
2005-02-25 12:30:00,46.59,46.62,46.55,46.56,45700.0,35.1675,35.1902,35.1373,35.1449,45700.0
2005-02-25 13:00:00,46.55,46.62,46.5,46.53,51800.0,35.1373,35.1902,35.0996,35.1222,51800.0
2005-02-25 13:30:00,46.51,46.6,46.51,46.59,39000.0,35.1071,35.1751,35.1071,35.1675,39000.0
2005-02-25 14:00:00,46.58,46.6,46.43,46.47,32200.0,35.16,35.1751,35.0468,35.0769,32200.0
2005-02-25 14:30:00,46.47,46.55,46.47,46.53,31500.0,35.0769,35.1373,35.0769,35.1222,31500.0
2005-02-25 15:00:00,46.53,46.55,46.49,46.54,53600.0,35.1222,35.1373,35.092,35.1298,53600.0
2005-02-25 15:30:00,46.54,46.7,46.54,46.7,74200.0,35.1298,35.2506,35.1298,35.2506,74200.0
2005-02-28 09:30:00,46.84,47.03,46.72,46.96,40500.0,35.3562,35.4997,35.2657,35.4468,40500.0
2005-02-28 10:00:00,46.96,47.0,46.88,46.99,31500.0,35.4468,35.477,35.3864,35.4695,31500.0
2005-02-28 10:30:00,46.99,47.0,46.94,46.96,56900.0,35.4695,35.477,35.4317,35.4468,56900.0
2005-02-28 11:00:00,46.97,47.0,46.92,46.96,43500.0,35.4544,35.477,35.4166,35.4468,43500.0
2005-02-28 11:30:00,46.94,47.0,46.91,47.0,29100.0,35.4317,35.477,35.4091,35.477,29100.0
2005-02-28 12:00:00,47.0,47.0,46.61,46.61,45000.0,35.477,35.477,35.1826,35.1826,45000.0
2005-02-28 12:30:00,46.6,46.64,46.55,46.62,36700.0,35.1751,35.2053,35.1373,35.1902,36700.0
2005-02-28 13:00:00,46.62,46.64,46.58,46.58,29000.0,35.1902,35.2053,35.16,35.16,29000.0
2005-02-28 13:30:00,46.58,46.58,46.39,46.39,30300.0,35.16,35.16,35.0166,35.0166,30300.0
2005-02-28 14:00:00,46.38,46.47,46.23,46.46,29900.0,35.009,35.0769,34.8958,35.0694,29900.0
2005-02-28 14:30:00,46.46,46.62,46.43,46.47,61600.0,35.0694,35.1902,35.0468,35.0769,61600.0
2005-02-28 15:00:00,46.49,46.69,46.46,46.62,63100.0,35.092,35.243,35.0694,35.1902,63100.0
2005-02-28 15:30:00,46.62,46.79,46.61,46.61,82400.0,35.1902,35.3185,35.1826,35.1826,82400.0
2005-03-01 09:30:00,46.75,46.76,46.19,46.72,56100.0,35.2883,35.2958,34.8656,35.2657,56100.0
2005-03-01 10:00:00,46.71,46.8,46.58,46.59,41800.0,35.2581,35.326,35.16,35.1675,41800.0
2005-03-01 10:30:00,46.59,46.66,46.58,46.62,35400.0,35.1675,35.2204,35.16,35.1902,35400.0
2005-03-01 11:00:00,46.62,46.63,46.44,46.5,48600.0,35.1902,35.1977,35.0543,35.0996,48600.0
2005-03-01 11:30:00,46.51,46.73,46.51,46.72,42300.0,35.1071,35.2732,35.1071,35.2657,42300.0
2005-03-01 12:00:00,46.72,46.72,46.59,46.67,14900.0,35.2657,35.2657,35.1675,35.2279,14900.0
2005-03-01 12:30:00,46.66,46.7,46.48,46.52,18000.0,35.2204,35.2506,35.0845,35.1147,18000.0
2005-03-01 13:00:00,46.52,46.55,46.39,46.41,18000.0,35.1147,35.1373,35.0166,35.0317,18000.0
2005-03-01 13:30:00,46.41,46.61,46.41,46.53,20400.0,35.0317,35.1826,35.0317,35.1222,20400.0
2005-03-01 14:00:00,46.52,46.75,46.52,46.7,21200.0,35.1147,35.2883,35.1147,35.2506,21200.0
2005-03-01 14:30:00,46.71,46.71,46.54,46.69,27600.0,35.2581,35.2581,35.1298,35.243,27600.0
2005-03-01 15:00:00,46.66,46.89,46.65,46.89,48400.0,35.2204,35.394,35.2128,35.394,48400.0
2005-03-01 15:30:00,46.86,46.91,46.78,46.89,72200.0,35.3713,35.4091,35.3109,35.394,72200.0
2005-03-02 09:30:00,46.86,46.86,46.56,46.59,84300.0,35.3713,35.3713,35.1449,35.1675,84300.0
2005-03-02 10:00:00,46.58,46.85,46.52,46.85,166400.0,35.16,35.3638,35.1147,35.3638,166400.0
2005-03-02 10:30:00,46.85,46.96,46.58,46.74,26700.0,35.3638,35.4468,35.16,35.2808,26700.0
2005-03-02 11:00:00,46.74,46.94,46.7,46.8,35400.0,35.2808,35.4317,35.2506,35.326,35400.0
2005-03-02 11:30:00,46.82,46.84,46.61,46.61,22600.0,35.3411,35.3562,35.1826,35.1826,22600.0
2005-03-02 12:00:00,46.61,46.75,46.57,46.67,20800.0,35.1826,35.2883,35.1524,35.2279,20800.0
2005-03-02 12:30:00,46.65,46.68,46.61,46.66,13100.0,35.2128,35.2355,35.1826,35.2204,13100.0
2005-03-02 13:00:00,46.66,46.74,46.59,46.74,17000.0,35.2204,35.2808,35.1675,35.2808,17000.0
2005-03-02 13:30:00,46.71,46.76,46.59,46.76,83400.0,35.2581,35.2958,35.1675,35.2958,83400.0
2005-03-02 14:00:00,46.74,46.76,46.62,46.66,75500.0,35.2808,35.2958,35.1902,35.2204,75500.0
2005-03-02 14:30:00,46.66,46.72,46.48,46.6,41600.0,35.2204,35.2657,35.0845,35.1751,41600.0
2005-03-02 15:00:00,46.6,46.8,46.55,46.75,107700.0,35.1751,35.326,35.1373,35.2883,107700.0
2005-03-02 15:30:00,46.79,46.96,46.7,46.95,128700.0,35.3185,35.4468,35.2506,35.4393,128700.0
2005-03-03 09:30:00,47.0,47.0,46.7,46.71,21500.0,35.477,35.477,35.2506,35.2581,21500.0
2005-03-03 10:00:00,46.7,46.71,46.37,46.39,37900.0,35.2506,35.2581,35.0015,35.0166,37900.0
2005-03-03 10:30:00,46.38,46.72,46.36,46.72,36900.0,35.009,35.2657,34.9939,35.2657,36900.0
2005-03-03 11:00:00,46.71,46.72,46.45,46.53,15800.0,35.2581,35.2657,35.0619,35.1222,15800.0
2005-03-03 11:30:00,46.53,46.57,46.38,46.4,34000.0,35.1222,35.1524,35.009,35.0241,34000.0
2005-03-03 12:00:00,46.39,46.43,46.39,46.42,17000.0,35.0166,35.0468,35.0166,35.0392,17000.0
2005-03-03 12:30:00,46.39,46.54,46.38,46.54,25400.0,35.0166,35.1298,35.009,35.1298,25400.0
2005-03-03 13:00:00,46.55,46.75,46.55,46.67,29100.0,35.1373,35.2883,35.1373,35.2279,29100.0
2005-03-03 13:30:00,46.65,46.68,46.63,46.68,23600.0,35.2128,35.2355,35.1977,35.2355,23600.0
2005-03-03 14:00:00,46.68,46.84,46.68,46.84,19300.0,35.2355,35.3562,35.2355,35.3562,19300.0
2005-03-03 14:30:00,46.85,47.03,46.85,47.01,39700.0,35.3638,35.4997,35.3638,35.4846,39700.0
2005-03-03 15:00:00,47.01,47.02,46.97,47.0,35600.0,35.4846,35.4921,35.4544,35.477,35600.0
2005-03-03 15:30:00,47.0,47.02,46.95,46.96,51200.0,35.477,35.4921,35.4393,35.4468,51200.0
2005-03-04 09:30:00,47.08,47.62,47.05,47.52,59500.0,35.5374,35.945,35.5148,35.8695,59500.0
2005-03-04 10:00:00,47.47,47.91,47.4,47.68,73200.0,35.8318,36.1639,35.7789,35.9903,73200.0
2005-03-04 10:30:00,47.6,47.64,47.36,47.53,49100.0,35.9299,35.9601,35.7487,35.8771,49100.0
2005-03-04 11:00:00,47.53,47.56,47.34,47.56,29100.0,35.8771,35.8997,35.7337,35.8997,29100.0
2005-03-04 11:30:00,47.56,47.67,47.53,47.59,18500.0,35.8997,35.9827,35.8771,35.9224,18500.0
2005-03-04 12:00:00,47.59,47.65,47.57,47.63,20900.0,35.9224,35.9676,35.9073,35.9526,20900.0
2005-03-04 12:30:00,47.63,47.63,47.54,47.54,36500.0,35.9526,35.9526,35.8846,35.8846,36500.0
2005-03-04 13:00:00,47.54,47.57,47.44,47.52,25500.0,35.8846,35.9073,35.8091,35.8695,25500.0
2005-03-04 13:30:00,47.52,47.62,47.5,47.62,25200.0,35.8695,35.945,35.8544,35.945,25200.0
2005-03-04 14:00:00,47.64,47.65,47.52,47.54,27300.0,35.9601,35.9676,35.8695,35.8846,27300.0
2005-03-04 14:30:00,47.54,47.58,47.39,47.57,46400.0,35.8846,35.9148,35.7714,35.9073,46400.0
2005-03-04 15:00:00,47.58,47.75,47.57,47.71,50100.0,35.9148,36.0431,35.9073,36.0129,50100.0
2005-03-04 15:30:00,47.72,47.84,47.65,47.84,67500.0,36.0205,36.1111,35.9676,36.1111,67500.0
2005-03-07 09:30:00,47.86,47.93,47.1,47.26,70400.0,36.1262,36.179,35.5525,35.6733,70400.0
2005-03-07 10:00:00,47.26,47.53,47.25,47.45,35400.0,35.6733,35.8771,35.6657,35.8167,35400.0
2005-03-07 10:30:00,47.45,47.46,47.24,47.28,27900.0,35.8167,35.8242,35.6582,35.6884,27900.0
2005-03-07 11:00:00,47.28,47.4,47.27,47.31,21500.0,35.6884,35.7789,35.6808,35.711,21500.0
2005-03-07 11:30:00,47.3,47.31,47.09,47.09,30600.0,35.7035,35.711,35.5449,35.5449,30600.0
2005-03-07 12:00:00,47.09,47.13,46.97,47.04,45200.0,35.5449,35.5751,35.4544,35.5072,45200.0
2005-03-07 12:30:00,47.03,47.03,46.95,46.98,23000.0,35.4997,35.4997,35.4393,35.4619,23000.0
2005-03-07 13:00:00,46.96,47.03,46.92,46.97,17200.0,35.4468,35.4997,35.4166,35.4544,17200.0
2005-03-07 13:30:00,46.95,47.0,46.94,46.98,27300.0,35.4393,35.477,35.4317,35.4619,27300.0
2005-03-07 14:00:00,46.98,47.11,46.5,47.11,173300.0,35.4619,35.56,35.0996,35.56,173300.0
2005-03-07 14:30:00,47.13,47.24,47.06,47.12,48900.0,35.5751,35.6582,35.5223,35.5676,48900.0
2005-03-07 15:00:00,47.12,47.32,47.1,47.29,64700.0,35.5676,35.7186,35.5525,35.6959,64700.0
2005-03-07 15:30:00,47.29,47.31,47.15,47.31,93300.0,35.6959,35.711,35.5902,35.711,93300.0
2005-03-08 09:30:00,47.45,47.7,47.15,47.32,43100.0,35.8167,36.0054,35.5902,35.7186,43100.0
2005-03-08 10:00:00,47.3,47.44,47.16,47.21,59400.0,35.7035,35.8091,35.5978,35.6355,59400.0
2005-03-08 10:30:00,47.21,47.41,47.21,47.3,26900.0,35.6355,35.7865,35.6355,35.7035,26900.0
2005-03-08 11:00:00,47.3,47.34,47.21,47.33,30000.0,35.7035,35.7337,35.6355,35.7261,30000.0
2005-03-08 11:30:00,47.33,47.39,47.3,47.31,44200.0,35.7261,35.7714,35.7035,35.711,44200.0
2005-03-08 12:00:00,47.31,47.31,47.18,47.23,41300.0,35.711,35.711,35.6129,35.6506,41300.0
2005-03-08 12:30:00,47.23,47.27,47.21,47.26,22200.0,35.6506,35.6808,35.6355,35.6733,22200.0
2005-03-08 13:00:00,47.26,47.29,47.22,47.25,32700.0,35.6733,35.6959,35.6431,35.6657,32700.0
2005-03-08 13:30:00,47.25,47.26,47.21,47.23,57000.0,35.6657,35.6733,35.6355,35.6506,57000.0
2005-03-08 14:00:00,47.22,47.31,47.21,47.26,27800.0,35.6431,35.711,35.6355,35.6733,27800.0
2005-03-08 14:30:00,47.27,47.3,47.25,47.28,23000.0,35.6808,35.7035,35.6657,35.6884,23000.0
2005-03-08 15:00:00,47.29,47.29,47.23,47.27,20600.0,35.6959,35.6959,35.6506,35.6808,20600.0
2005-03-08 15:30:00,47.28,47.28,47.23,47.25,110900.0,35.6884,35.6884,35.6506,35.6657,110900.0
2005-03-09 09:30:00,47.25,47.25,46.9,46.93,45700.0,35.6657,35.6657,35.4015,35.4242,45700.0
2005-03-09 10:00:00,46.99,47.02,46.78,46.8,43500.0,35.4695,35.4921,35.3109,35.326,43500.0
2005-03-09 10:30:00,46.81,47.01,46.74,46.81,71400.0,35.3336,35.4846,35.2808,35.3336,71400.0
2005-03-09 11:00:00,46.82,46.83,46.65,46.7,33300.0,35.3411,35.3487,35.2128,35.2506,33300.0
2005-03-09 11:30:00,46.7,46.72,46.61,46.62,40700.0,35.2506,35.2657,35.1826,35.1902,40700.0
2005-03-09 12:00:00,46.61,46.63,46.51,46.54,48800.0,35.1826,35.1977,35.1071,35.1298,48800.0
2005-03-09 12:30:00,46.54,46.55,46.41,46.43,52600.0,35.1298,35.1373,35.0317,35.0468,52600.0
2005-03-09 13:00:00,46.44,46.52,46.42,46.44,29300.0,35.0543,35.1147,35.0392,35.0543,29300.0
2005-03-09 13:30:00,46.45,46.59,46.43,46.52,44100.0,35.0619,35.1675,35.0468,35.1147,44100.0
2005-03-09 14:00:00,46.52,46.64,46.39,46.39,77000.0,35.1147,35.2053,35.0166,35.0166,77000.0
2005-03-09 14:30:00,46.39,46.48,46.36,46.44,75600.0,35.0166,35.0845,34.9939,35.0543,75600.0
2005-03-09 15:00:00,46.44,46.54,46.36,46.45,79800.0,35.0543,35.1298,34.9939,35.0619,79800.0
2005-03-09 15:30:00,46.46,46.55,46.38,46.51,101700.0,35.0694,35.1373,35.009,35.1071,101700.0
2005-03-10 09:30:00,46.46,46.54,46.35,46.5,46300.0,35.0694,35.1298,34.9864,35.0996,46300.0
2005-03-10 10:00:00,46.5,46.5,46.24,46.27,33900.0,35.0996,35.0996,34.9033,34.926,33900.0
2005-03-10 10:30:00,46.27,46.27,45.84,45.91,50200.0,34.926,34.926,34.6014,34.6542,50200.0
2005-03-10 11:00:00,45.91,45.91,45.55,45.63,61200.0,34.6542,34.6542,34.3825,34.4429,61200.0
2005-03-10 11:30:00,45.61,45.64,45.54,45.6,67100.0,34.4278,34.4504,34.375,34.4202,67100.0
2005-03-10 12:00:00,45.59,45.62,45.39,45.5,62800.0,34.4127,34.4353,34.2617,34.3448,62800.0
2005-03-10 12:30:00,45.5,45.74,45.49,45.74,42000.0,34.3448,34.5259,34.3372,34.5259,42000.0
2005-03-10 13:00:00,45.75,45.95,45.75,45.93,22200.0,34.5335,34.6844,34.5335,34.6693,22200.0
2005-03-10 13:30:00,45.95,46.39,45.95,46.37,53100.0,34.6844,35.0166,34.6844,35.0015,53100.0
2005-03-10 14:00:00,46.37,46.38,45.96,45.98,24200.0,35.0015,35.009,34.692,34.7071,24200.0
2005-03-10 14:30:00,45.98,46.13,45.92,46.01,28800.0,34.7071,34.8203,34.6618,34.7297,28800.0
2005-03-10 15:00:00,46.0,46.05,45.91,45.98,34000.0,34.7222,34.7599,34.6542,34.7071,34000.0
2005-03-10 15:30:00,45.99,46.0,45.86,45.93,67500.0,34.7146,34.7222,34.6165,34.6693,67500.0
2005-03-11 09:30:00,46.0,46.31,45.85,46.16,37200.0,34.7222,34.9562,34.609,34.843,37200.0
2005-03-11 10:00:00,46.14,46.14,45.8,45.82,38500.0,34.8279,34.8279,34.5712,34.5863,38500.0
2005-03-11 10:30:00,45.83,45.87,45.38,45.49,76100.0,34.5939,34.6241,34.2542,34.3372,76100.0
2005-03-11 11:00:00,45.48,45.74,45.46,45.74,46500.0,34.3297,34.5259,34.3146,34.5259,46500.0
2005-03-11 11:30:00,45.74,45.8,45.66,45.74,16300.0,34.5259,34.5712,34.4655,34.5259,16300.0
2005-03-11 12:00:00,45.73,45.79,45.63,45.79,11500.0,34.5184,34.5637,34.4429,34.5637,11500.0
2005-03-11 12:30:00,45.77,45.95,45.77,45.83,13000.0,34.5486,34.6844,34.5486,34.5939,13000.0
2005-03-11 13:00:00,45.82,45.89,45.82,45.84,20400.0,34.5863,34.6391,34.5863,34.6014,20400.0
2005-03-11 13:30:00,45.84,45.89,45.74,45.76,18700.0,34.6014,34.6391,34.5259,34.541,18700.0
2005-03-11 14:00:00,45.76,45.84,45.74,45.84,21100.0,34.541,34.6014,34.5259,34.6014,21100.0
2005-03-11 14:30:00,45.83,45.84,45.75,45.76,23900.0,34.5939,34.6014,34.5335,34.541,23900.0
2005-03-11 15:00:00,45.76,45.8,45.74,45.79,58200.0,34.541,34.5712,34.5259,34.5637,58200.0
2005-03-11 15:30:00,45.79,45.9,45.71,45.71,39400.0,34.5637,34.6467,34.5033,34.5033,39400.0
2005-03-14 09:30:00,45.95,46.39,45.89,46.25,55600.0,34.6844,35.0166,34.6391,34.9109,55600.0
2005-03-14 10:00:00,46.24,46.37,46.21,46.3,22900.0,34.9033,35.0015,34.8807,34.9486,22900.0
2005-03-14 10:30:00,46.31,46.35,46.19,46.29,41000.0,34.9562,34.9864,34.8656,34.9411,41000.0
2005-03-14 11:00:00,46.28,46.4,46.28,46.3,22400.0,34.9335,35.0241,34.9335,34.9486,22400.0
2005-03-14 11:30:00,46.31,46.36,46.26,46.36,18100.0,34.9562,34.9939,34.9184,34.9939,18100.0
2005-03-14 12:00:00,46.35,46.55,46.35,46.51,13600.0,34.9864,35.1373,34.9864,35.1071,13600.0
2005-03-14 12:30:00,46.45,46.54,46.34,46.45,21300.0,35.0619,35.1298,34.9788,35.0619,21300.0
2005-03-14 13:00:00,46.47,46.49,46.4,46.41,14300.0,35.0769,35.092,35.0241,35.0317,14300.0
2005-03-14 13:30:00,46.42,46.45,46.28,46.3,20300.0,35.0392,35.0619,34.9335,34.9486,20300.0
2005-03-14 14:00:00,46.31,46.39,46.29,46.31,18800.0,34.9562,35.0166,34.9411,34.9562,18800.0
2005-03-14 14:30:00,46.29,46.35,46.24,46.29,11900.0,34.9411,34.9864,34.9033,34.9411,11900.0
2005-03-14 15:00:00,46.29,46.5,46.27,46.47,21800.0,34.9411,35.0996,34.926,35.0769,21800.0
2005-03-14 15:30:00,46.5,46.64,46.5,46.6,49100.0,35.0996,35.2053,35.0996,35.1751,49100.0
2005-03-15 09:30:00,46.83,47.04,46.56,46.99,33500.0,35.3487,35.5072,35.1449,35.4695,33500.0
2005-03-15 10:00:00,46.99,47.2,46.97,47.13,43400.0,35.4695,35.628,35.4544,35.5751,43400.0
2005-03-15 10:30:00,47.12,47.35,47.07,47.34,80900.0,35.5676,35.7412,35.5298,35.7337,80900.0
2005-03-15 11:00:00,47.35,47.47,47.32,47.39,80400.0,35.7412,35.8318,35.7186,35.7714,80400.0
2005-03-15 11:30:00,47.38,47.41,47.21,47.37,125700.0,35.7638,35.7865,35.6355,35.7563,125700.0
2005-03-15 12:00:00,47.37,47.47,47.34,47.42,67100.0,35.7563,35.8318,35.7337,35.794,67100.0
2005-03-15 12:30:00,47.43,47.51,47.39,47.49,51500.0,35.8016,35.862,35.7714,35.8469,51500.0
2005-03-15 13:00:00,47.5,47.92,47.44,47.66,108000.0,35.8544,36.1715,35.8091,35.9752,108000.0
2005-03-15 13:30:00,47.7,47.8,47.62,47.63,30200.0,36.0054,36.0809,35.945,35.9526,30200.0
2005-03-15 14:00:00,47.63,47.67,47.43,47.44,32600.0,35.9526,35.9827,35.8016,35.8091,32600.0
2005-03-15 14:30:00,47.45,47.69,47.4,47.6,33200.0,35.8167,35.9978,35.7789,35.9299,33200.0
2005-03-15 15:00:00,47.61,47.65,47.53,47.65,38800.0,35.9375,35.9676,35.8771,35.9676,38800.0
2005-03-15 15:30:00,47.62,47.62,47.53,47.61,68100.0,35.945,35.945,35.8771,35.9375,68100.0
2005-03-16 09:30:00,47.61,47.7,47.32,47.45,31100.0,35.9375,36.0054,35.7186,35.8167,31100.0
2005-03-16 10:00:00,47.49,47.59,47.47,47.56,57700.0,35.8469,35.9224,35.8318,35.8997,57700.0
2005-03-16 10:30:00,47.57,47.63,47.43,47.54,64200.0,35.9073,35.9526,35.8016,35.8846,64200.0
2005-03-16 11:00:00,47.53,47.67,47.53,47.65,67000.0,35.8771,35.9827,35.8771,35.9676,67000.0
2005-03-16 11:30:00,47.67,47.74,47.55,47.63,52800.0,35.9827,36.0356,35.8922,35.9526,52800.0
2005-03-16 12:00:00,47.65,47.65,47.54,47.57,25700.0,35.9676,35.9676,35.8846,35.9073,25700.0
2005-03-16 12:30:00,47.57,47.64,47.54,47.64,33200.0,35.9073,35.9601,35.8846,35.9601,33200.0
2005-03-16 13:00:00,47.65,47.68,47.63,47.63,27000.0,35.9676,35.9903,35.9526,35.9526,27000.0
2005-03-16 13:30:00,47.63,47.64,47.59,47.59,33700.0,35.9526,35.9601,35.9224,35.9224,33700.0
2005-03-16 14:00:00,47.59,47.63,47.58,47.62,40800.0,35.9224,35.9526,35.9148,35.945,40800.0
2005-03-16 14:30:00,47.6,47.63,47.56,47.57,52800.0,35.9299,35.9526,35.8997,35.9073,52800.0
2005-03-16 15:00:00,47.57,47.61,47.55,47.58,54600.0,35.9073,35.9375,35.8922,35.9148,54600.0
2005-03-16 15:30:00,47.58,47.64,47.55,47.56,83700.0,35.9148,35.9601,35.8922,35.8997,83700.0
2005-03-17 09:30:00,47.69,47.7,47.3,47.35,77800.0,35.9978,36.0054,35.7035,35.7412,77800.0
2005-03-17 10:00:00,47.36,47.39,47.16,47.32,48900.0,35.7487,35.7714,35.5978,35.7186,48900.0
2005-03-17 10:30:00,47.32,47.4,47.24,47.38,62500.0,35.7186,35.7789,35.6582,35.7638,62500.0
2005-03-17 11:00:00,47.38,47.59,47.3,47.4,25900.0,35.7638,35.9224,35.7035,35.7789,25900.0
2005-03-17 11:30:00,47.37,47.56,47.37,47.53,15900.0,35.7563,35.8997,35.7563,35.8771,15900.0
2005-03-17 12:00:00,47.5,47.5,47.4,47.44,17000.0,35.8544,35.8544,35.7789,35.8091,17000.0
2005-03-17 12:30:00,47.45,47.48,47.39,47.41,26400.0,35.8167,35.8393,35.7714,35.7865,26400.0
2005-03-17 13:00:00,47.41,47.41,47.32,47.33,39800.0,35.7865,35.7865,35.7186,35.7261,39800.0
2005-03-17 13:30:00,47.35,47.37,47.31,47.32,81600.0,35.7412,35.7563,35.711,35.7186,81600.0
2005-03-17 14:00:00,47.33,47.35,47.3,47.33,53900.0,35.7261,35.7412,35.7035,35.7261,53900.0
2005-03-17 14:30:00,47.33,47.37,47.31,47.37,43600.0,35.7261,35.7563,35.711,35.7563,43600.0
2005-03-17 15:00:00,47.37,47.37,47.28,47.3,158400.0,35.7563,35.7563,35.6884,35.7035,158400.0
2005-03-17 15:30:00,47.31,47.41,47.3,47.36,149000.0,35.711,35.7865,35.7035,35.7487,149000.0
2005-03-18 09:30:00,47.35,47.49,46.99,47.02,232100.0,35.7412,35.8469,35.4695,35.4921,232100.0
2005-03-18 10:00:00,47.0,47.02,46.84,46.88,77400.0,35.477,35.4921,35.3562,35.3864,77400.0
2005-03-18 10:30:00,46.89,46.93,46.5,46.75,85900.0,35.394,35.4242,35.0996,35.2883,85900.0
2005-03-18 11:00:00,46.73,46.77,46.21,46.63,252500.0,35.2732,35.3034,34.8807,35.1977,252500.0
2005-03-18 11:30:00,46.61,46.7,46.44,46.47,93600.0,35.1826,35.2506,35.0543,35.0769,93600.0
2005-03-18 12:00:00,46.45,46.6,46.42,46.45,45000.0,35.0619,35.1751,35.0392,35.0619,45000.0
2005-03-18 12:30:00,46.47,46.5,46.41,46.42,13600.0,35.0769,35.0996,35.0317,35.0392,13600.0
2005-03-18 13:00:00,46.41,46.45,46.31,46.43,28900.0,35.0317,35.0619,34.9562,35.0468,28900.0
2005-03-18 13:30:00,46.42,46.42,46.3,46.42,91300.0,35.0392,35.0392,34.9486,35.0392,91300.0
2005-03-18 14:00:00,46.41,46.45,46.29,46.35,61200.0,35.0317,35.0619,34.9411,34.9864,61200.0
2005-03-18 14:30:00,46.36,46.42,46.25,46.26,68900.0,34.9939,35.0392,34.9109,34.9184,68900.0
2005-03-18 15:00:00,46.27,46.33,46.19,46.3,136000.0,34.926,34.9713,34.8656,34.9486,136000.0
2005-03-18 15:30:00,46.31,46.45,46.23,46.37,137300.0,34.9562,35.0619,34.8958,35.0015,137300.0
2005-03-21 09:30:00,46.59,46.7,46.39,46.39,41700.0,35.1675,35.2506,35.0166,35.0166,41700.0
2005-03-21 10:00:00,46.4,46.4,46.3,46.34,62200.0,35.0241,35.0241,34.9486,34.9788,62200.0
2005-03-21 10:30:00,46.34,46.34,46.0,46.09,90300.0,34.9788,34.9788,34.7222,34.7901,90300.0
2005-03-21 11:00:00,46.09,46.09,46.0,46.0,56600.0,34.7901,34.7901,34.7222,34.7222,56600.0
2005-03-21 11:30:00,46.0,46.07,45.96,46.05,40200.0,34.7222,34.775,34.692,34.7599,40200.0
2005-03-21 12:00:00,46.05,46.29,46.05,46.19,27200.0,34.7599,34.9411,34.7599,34.8656,27200.0
2005-03-21 12:30:00,46.17,46.35,46.16,46.16,20900.0,34.8505,34.9864,34.843,34.843,20900.0
2005-03-21 13:00:00,46.14,46.32,46.14,46.25,35700.0,34.8279,34.9637,34.8279,34.9109,35700.0
2005-03-21 13:30:00,46.23,46.37,46.21,46.33,8800.0,34.8958,35.0015,34.8807,34.9713,8800.0
2005-03-21 14:00:00,46.3,46.3,46.1,46.15,21100.0,34.9486,34.9486,34.7977,34.8354,21100.0
2005-03-21 14:30:00,46.17,46.34,46.17,46.22,16200.0,34.8505,34.9788,34.8505,34.8882,16200.0
2005-03-21 15:00:00,46.23,46.34,46.21,46.34,29000.0,34.8958,34.9788,34.8807,34.9788,29000.0
2005-03-21 15:30:00,46.35,46.35,46.24,46.29,41500.0,34.9864,34.9864,34.9033,34.9411,41500.0
2005-03-22 09:30:00,46.36,46.73,46.29,46.45,48200.0,34.9939,35.2732,34.9411,35.0619,48200.0
2005-03-22 10:00:00,46.42,46.5,46.28,46.41,44200.0,35.0392,35.0996,34.9335,35.0317,44200.0
2005-03-22 10:30:00,46.41,46.53,46.4,46.42,39400.0,35.0317,35.1222,35.0241,35.0392,39400.0
2005-03-22 11:00:00,46.41,46.42,46.3,46.31,17400.0,35.0317,35.0392,34.9486,34.9562,17400.0
2005-03-22 11:30:00,46.31,46.35,46.17,46.23,33200.0,34.9562,34.9864,34.8505,34.8958,33200.0
2005-03-22 12:00:00,46.21,46.31,46.21,46.3,15300.0,34.8807,34.9562,34.8807,34.9486,15300.0
2005-03-22 12:30:00,46.3,46.31,46.18,46.22,14000.0,34.9486,34.9562,34.858,34.8882,14000.0
2005-03-22 13:00:00,46.23,46.28,46.11,46.28,17200.0,34.8958,34.9335,34.8052,34.9335,17200.0
2005-03-22 13:30:00,46.27,46.32,46.18,46.32,21100.0,34.926,34.9637,34.858,34.9637,21100.0
2005-03-22 14:00:00,46.32,46.39,46.02,46.04,43000.0,34.9637,35.0166,34.7373,34.7524,43000.0
2005-03-22 14:30:00,46.04,46.14,45.64,45.75,122600.0,34.7524,34.8279,34.4504,34.5335,122600.0
2005-03-22 15:00:00,45.77,45.96,45.71,45.96,75200.0,34.5486,34.692,34.5033,34.692,75200.0
2005-03-22 15:30:00,45.95,45.98,45.66,45.66,68700.0,34.6844,34.7071,34.4655,34.4655,68700.0
2005-03-23 09:30:00,45.66,45.68,45.15,45.15,66000.0,34.4655,34.4806,34.0806,34.0806,66000.0
2005-03-23 10:00:00,45.15,45.17,44.84,44.98,108000.0,34.0806,34.0957,33.8466,33.9523,108000.0
2005-03-23 10:30:00,44.98,45.06,44.85,45.04,72800.0,33.9523,34.0126,33.8541,33.9975,72800.0
2005-03-23 11:00:00,45.04,45.2,44.95,44.97,73300.0,33.9975,34.1183,33.9296,33.9447,73300.0
2005-03-23 11:30:00,44.96,45.02,44.92,44.99,50700.0,33.9372,33.9824,33.907,33.9598,50700.0
2005-03-23 12:00:00,44.99,45.15,44.94,45.11,94900.0,33.9598,34.0806,33.9221,34.0504,94900.0
2005-03-23 12:30:00,45.11,45.18,45.09,45.12,41500.0,34.0504,34.1032,34.0353,34.0579,41500.0
2005-03-23 13:00:00,45.11,45.17,45.0,45.09,50200.0,34.0504,34.0957,33.9673,34.0353,50200.0
2005-03-23 13:30:00,45.06,45.25,45.06,45.21,26100.0,34.0126,34.1561,34.0126,34.1259,26100.0
2005-03-23 14:00:00,45.23,45.33,45.15,45.19,28000.0,34.141,34.2164,34.0806,34.1108,28000.0
2005-03-23 14:30:00,45.2,45.23,45.02,45.13,35900.0,34.1183,34.141,33.9824,34.0655,35900.0
2005-03-23 15:00:00,45.13,45.18,45.03,45.13,40800.0,34.0655,34.1032,33.99,34.0655,40800.0
2005-03-23 15:30:00,45.13,45.28,45.11,45.25,148700.0,34.0655,34.1787,34.0504,34.1561,148700.0
2005-03-24 09:30:00,45.3,45.8,45.21,45.58,29100.0,34.1938,34.5712,34.1259,34.4052,29100.0
2005-03-24 10:00:00,45.55,45.74,45.41,45.71,21000.0,34.3825,34.5259,34.2768,34.5033,21000.0
2005-03-24 10:30:00,45.7,45.73,45.58,45.67,30700.0,34.4957,34.5184,34.4052,34.4731,30700.0
2005-03-24 11:00:00,45.69,45.8,45.56,45.8,34500.0,34.4882,34.5712,34.3901,34.5712,34500.0
2005-03-24 11:30:00,45.79,45.87,45.64,45.84,36600.0,34.5637,34.6241,34.4504,34.6014,36600.0
2005-03-24 12:00:00,45.86,46.25,45.84,46.23,33900.0,34.6165,34.9109,34.6014,34.8958,33900.0
2005-03-24 12:30:00,46.22,46.37,46.16,46.28,21300.0,34.8882,35.0015,34.843,34.9335,21300.0
2005-03-24 13:00:00,46.28,46.28,46.1,46.12,14600.0,34.9335,34.9335,34.7977,34.8128,14600.0
2005-03-24 13:30:00,46.1,46.14,46.04,46.05,9200.0,34.7977,34.8279,34.7524,34.7599,9200.0
2005-03-24 14:00:00,46.05,46.2,46.03,46.19,19100.0,34.7599,34.8731,34.7448,34.8656,19100.0
2005-03-24 14:30:00,46.19,46.19,46.07,46.13,15200.0,34.8656,34.8656,34.775,34.8203,15200.0
2005-03-24 15:00:00,46.13,46.14,45.97,46.09,23600.0,34.8203,34.8279,34.6995,34.7901,23600.0
2005-03-24 15:30:00,46.09,46.11,46.03,46.06,49000.0,34.7901,34.8052,34.7448,34.7675,49000.0
2005-03-28 09:30:00,45.98,46.17,45.92,46.04,29800.0,34.7071,34.8505,34.6618,34.7524,29800.0
2005-03-28 10:00:00,45.96,46.04,45.96,46.01,15500.0,34.692,34.7524,34.692,34.7297,15500.0
2005-03-28 10:30:00,46.0,46.18,45.98,46.1,17500.0,34.7222,34.858,34.7071,34.7977,17500.0
2005-03-28 11:00:00,46.1,46.22,46.1,46.12,19600.0,34.7977,34.8882,34.7977,34.8128,19600.0
2005-03-28 11:30:00,46.14,46.14,45.87,45.88,49900.0,34.8279,34.8279,34.6241,34.6316,49900.0
2005-03-28 12:00:00,45.86,46.01,45.81,46.01,30300.0,34.6165,34.7297,34.5788,34.7297,30300.0
2005-03-28 12:30:00,46.0,46.04,45.87,45.87,11400.0,34.7222,34.7524,34.6241,34.6241,11400.0
2005-03-28 13:00:00,45.87,45.92,45.74,45.82,27200.0,34.6241,34.6618,34.5259,34.5863,27200.0
2005-03-28 13:30:00,45.82,45.89,45.74,45.77,14600.0,34.5863,34.6391,34.5259,34.5486,14600.0
2005-03-28 14:00:00,45.78,45.94,45.72,45.94,12100.0,34.5561,34.6769,34.5108,34.6769,12100.0
2005-03-28 14:30:00,45.92,46.04,45.92,45.99,20400.0,34.6618,34.7524,34.6618,34.7146,20400.0
2005-03-28 15:00:00,45.93,45.93,45.8,45.83,15000.0,34.6693,34.6693,34.5712,34.5939,15000.0
2005-03-28 15:30:00,45.84,45.95,45.78,45.89,49500.0,34.6014,34.6844,34.5561,34.6391,49500.0
2005-03-29 09:30:00,45.89,46.07,45.89,46.01,21900.0,34.6391,34.775,34.6391,34.7297,21900.0
2005-03-29 10:00:00,45.91,46.09,45.89,46.07,26200.0,34.6542,34.7901,34.6391,34.775,26200.0
2005-03-29 10:30:00,46.07,46.29,46.07,46.2,19900.0,34.775,34.9411,34.775,34.8731,19900.0
2005-03-29 11:00:00,46.2,46.2,46.02,46.02,21500.0,34.8731,34.8731,34.7373,34.7373,21500.0
2005-03-29 11:30:00,46.01,46.04,45.99,46.01,9800.0,34.7297,34.7524,34.7146,34.7297,9800.0
2005-03-29 12:00:00,46.01,46.01,45.88,45.88,24400.0,34.7297,34.7297,34.6316,34.6316,24400.0
2005-03-29 12:30:00,45.9,45.96,45.8,45.84,20400.0,34.6467,34.692,34.5712,34.6014,20400.0
2005-03-29 13:00:00,45.86,45.86,45.38,45.47,23300.0,34.6165,34.6165,34.2542,34.3221,23300.0
2005-03-29 13:30:00,45.47,45.47,45.37,45.41,19900.0,34.3221,34.3221,34.2466,34.2768,19900.0
2005-03-29 14:00:00,45.41,45.41,45.21,45.28,44700.0,34.2768,34.2768,34.1259,34.1787,44700.0
2005-03-29 14:30:00,45.28,45.33,45.25,45.27,13700.0,34.1787,34.2164,34.1561,34.1712,13700.0
2005-03-29 15:00:00,45.26,45.28,45.22,45.24,55500.0,34.1636,34.1787,34.1334,34.1485,55500.0
2005-03-29 15:30:00,45.25,45.25,45.02,45.11,38700.0,34.1561,34.1561,33.9824,34.0504,38700.0
2005-03-30 09:30:00,45.1,45.68,45.1,45.41,31500.0,34.0428,34.4806,34.0428,34.2768,31500.0
2005-03-30 10:00:00,45.42,45.86,45.42,45.8,17400.0,34.2844,34.6165,34.2844,34.5712,17400.0
2005-03-30 10:30:00,45.79,45.81,45.69,45.69,20400.0,34.5637,34.5788,34.4882,34.4882,20400.0
2005-03-30 11:00:00,45.68,45.69,45.41,45.44,21900.0,34.4806,34.4882,34.2768,34.2995,21900.0
2005-03-30 11:30:00,45.44,45.79,45.39,45.79,19400.0,34.2995,34.5637,34.2617,34.5637,19400.0
2005-03-30 12:00:00,45.8,46.01,45.78,45.99,31000.0,34.5712,34.7297,34.5561,34.7146,31000.0
2005-03-30 12:30:00,45.98,45.98,45.75,45.89,16900.0,34.7071,34.7071,34.5335,34.6391,16900.0
2005-03-30 13:00:00,45.9,46.05,45.85,45.93,15000.0,34.6467,34.7599,34.609,34.6693,15000.0
2005-03-30 13:30:00,45.94,46.06,45.88,46.05,21900.0,34.6769,34.7675,34.6316,34.7599,21900.0
2005-03-30 14:00:00,46.03,46.05,45.78,45.79,16600.0,34.7448,34.7599,34.5561,34.5637,16600.0
2005-03-30 14:30:00,45.8,45.92,45.69,45.77,21400.0,34.5712,34.6618,34.4882,34.5486,21400.0
2005-03-30 15:00:00,45.76,45.82,45.69,45.69,27500.0,34.541,34.5863,34.4882,34.4882,27500.0
2005-03-30 15:30:00,45.69,45.86,45.69,45.85,54700.0,34.4882,34.6165,34.4882,34.609,54700.0
2005-03-31 09:30:00,46.0,46.47,45.86,46.41,36900.0,34.7222,35.0769,34.6165,35.0317,36900.0
2005-03-31 10:00:00,46.42,46.71,46.17,46.62,74400.0,35.0392,35.2581,34.8505,35.1902,74400.0
2005-03-31 10:30:00,46.61,46.69,46.52,46.69,32700.0,35.1826,35.243,35.1147,35.243,32700.0
2005-03-31 11:00:00,46.69,46.81,46.6,46.8,110000.0,35.243,35.3336,35.1751,35.326,110000.0
2005-03-31 11:30:00,46.81,46.91,46.78,46.9,77600.0,35.3336,35.4091,35.3109,35.4015,77600.0
2005-03-31 12:00:00,46.91,47.0,46.81,46.83,73800.0,35.4091,35.477,35.3336,35.3487,73800.0
2005-03-31 12:30:00,46.84,46.9,46.81,46.87,29500.0,35.3562,35.4015,35.3336,35.3789,29500.0
2005-03-31 13:00:00,46.88,47.05,46.81,47.02,55800.0,35.3864,35.5148,35.3336,35.4921,55800.0
2005-03-31 13:30:00,47.02,47.15,47.0,47.06,45600.0,35.4921,35.5902,35.477,35.5223,45600.0
2005-03-31 14:00:00,47.08,47.26,47.05,47.17,48200.0,35.5374,35.6733,35.5148,35.6053,48200.0
2005-03-31 14:30:00,47.18,47.33,47.06,47.07,59100.0,35.6129,35.7261,35.5223,35.5298,59100.0
2005-03-31 15:00:00,47.06,47.06,46.92,46.94,56200.0,35.5223,35.5223,35.4166,35.4317,56200.0
2005-03-31 15:30:00,46.94,46.94,46.74,46.79,80100.0,35.4317,35.4317,35.2808,35.3185,80100.0
2005-04-01 09:30:00,47.0,47.15,46.81,46.99,80000.0,35.477,35.5902,35.3336,35.4695,80000.0
2005-04-01 10:00:00,47.0,47.19,46.91,47.06,63000.0,35.477,35.6204,35.4091,35.5223,63000.0
2005-04-01 10:30:00,47.06,47.35,47.06,47.14,123100.0,35.5223,35.7412,35.5223,35.5827,123100.0
2005-04-01 11:00:00,47.14,47.27,47.1,47.27,68300.0,35.5827,35.6808,35.5525,35.6808,68300.0
2005-04-01 11:30:00,47.27,47.4,47.26,47.36,55900.0,35.6808,35.7789,35.6733,35.7487,55900.0
2005-04-01 12:00:00,47.36,47.4,47.17,47.17,51600.0,35.7487,35.7789,35.6053,35.6053,51600.0
2005-04-01 12:30:00,47.17,47.35,47.17,47.2,68400.0,35.6053,35.7412,35.6053,35.628,68400.0
2005-04-01 13:00:00,47.2,47.38,47.2,47.24,54700.0,35.628,35.7638,35.628,35.6582,54700.0
2005-04-01 13:30:00,47.24,47.3,47.16,47.22,68000.0,35.6582,35.7035,35.5978,35.6431,68000.0
2005-04-01 14:00:00,47.21,47.29,47.2,47.2,38000.0,35.6355,35.6959,35.628,35.628,38000.0
2005-04-01 14:30:00,47.2,47.25,47.07,47.08,60900.0,35.628,35.6657,35.5298,35.5374,60900.0
2005-04-01 15:00:00,47.07,47.2,47.07,47.14,57400.0,35.5298,35.628,35.5298,35.5827,57400.0
2005-04-01 15:30:00,47.14,47.26,47.12,47.18,65000.0,35.5827,35.6733,35.5676,35.6129,65000.0
2005-04-04 09:30:00,47.22,47.22,46.33,46.59,73700.0,35.6431,35.6431,34.9713,35.1675,73700.0
2005-04-04 10:00:00,46.58,46.68,46.52,46.57,64300.0,35.16,35.2355,35.1147,35.1524,64300.0
2005-04-04 10:30:00,46.58,46.76,46.52,46.76,39900.0,35.16,35.2958,35.1147,35.2958,39900.0
2005-04-04 11:00:00,46.73,46.75,46.55,46.56,39600.0,35.2732,35.2883,35.1373,35.1449,39600.0
2005-04-04 11:30:00,46.56,46.62,46.53,46.6,56700.0,35.1449,35.1902,35.1222,35.1751,56700.0
2005-04-04 12:00:00,46.6,46.63,46.45,46.56,28200.0,35.1751,35.1977,35.0619,35.1449,28200.0
2005-04-04 12:30:00,46.54,46.59,46.5,46.55,22300.0,35.1298,35.1675,35.0996,35.1373,22300.0
2005-04-04 13:00:00,46.53,46.59,46.49,46.5,44700.0,35.1222,35.1675,35.092,35.0996,44700.0
2005-04-04 13:30:00,46.51,46.64,46.51,46.63,31300.0,35.1071,35.2053,35.1071,35.1977,31300.0
2005-04-04 14:00:00,46.63,46.78,46.62,46.69,26500.0,35.1977,35.3109,35.1902,35.243,26500.0
2005-04-04 14:30:00,46.69,46.8,46.64,46.68,57100.0,35.243,35.326,35.2053,35.2355,57100.0
2005-04-04 15:00:00,46.68,46.75,46.6,46.67,33700.0,35.2355,35.2883,35.1751,35.2279,33700.0
2005-04-04 15:30:00,46.67,46.7,46.6,46.67,53700.0,35.2279,35.2506,35.1751,35.2279,53700.0
2005-04-05 09:30:00,46.67,47.03,46.66,46.98,27400.0,35.2279,35.4997,35.2204,35.4619,27400.0
2005-04-05 10:00:00,46.99,47.06,46.83,46.86,17600.0,35.4695,35.5223,35.3487,35.3713,17600.0
2005-04-05 10:30:00,46.86,46.92,46.84,46.89,19900.0,35.3713,35.4166,35.3562,35.394,19900.0
2005-04-05 11:00:00,46.89,46.89,46.75,46.77,27400.0,35.394,35.394,35.2883,35.3034,27400.0
2005-04-05 11:30:00,46.76,46.77,46.7,46.75,41500.0,35.2958,35.3034,35.2506,35.2883,41500.0
2005-04-05 12:00:00,46.76,46.83,46.75,46.8,39800.0,35.2958,35.3487,35.2883,35.326,39800.0
2005-04-05 12:30:00,46.78,46.84,46.78,46.8,26600.0,35.3109,35.3562,35.3109,35.326,26600.0
2005-04-05 13:00:00,46.8,46.88,46.8,46.81,30400.0,35.326,35.3864,35.326,35.3336,30400.0
2005-04-05 13:30:00,46.82,47.0,46.8,46.99,29900.0,35.3411,35.477,35.326,35.4695,29900.0
2005-04-05 14:00:00,46.99,47.0,46.85,46.95,43000.0,35.4695,35.477,35.3638,35.4393,43000.0
2005-04-05 14:30:00,46.96,46.96,46.89,46.95,19200.0,35.4468,35.4468,35.394,35.4393,19200.0
2005-04-05 15:00:00,46.95,47.08,46.91,47.02,29000.0,35.4393,35.5374,35.4091,35.4921,29000.0
2005-04-05 15:30:00,47.03,47.18,47.02,47.18,54400.0,35.4997,35.6129,35.4921,35.6129,54400.0
2005-04-06 09:30:00,47.5,47.67,47.4,47.5,83400.0,35.8544,35.9827,35.7789,35.8544,83400.0
2005-04-06 10:00:00,47.51,47.62,47.48,47.62,24100.0,35.862,35.945,35.8393,35.945,24100.0
2005-04-06 10:30:00,47.62,48.1,47.6,48.03,150300.0,35.945,36.3073,35.9299,36.2545,150300.0
2005-04-06 11:00:00,48.03,48.45,48.03,48.31,184000.0,36.2545,36.5715,36.2545,36.4658,184000.0
2005-04-06 11:30:00,48.35,48.36,48.26,48.34,35200.0,36.496,36.5036,36.4281,36.4885,35200.0
2005-04-06 12:00:00,48.34,48.44,48.3,48.35,116100.0,36.4885,36.564,36.4583,36.496,116100.0
2005-04-06 12:30:00,48.34,48.96,48.33,48.92,146400.0,36.4885,36.9565,36.4809,36.9263,146400.0
2005-04-06 13:00:00,48.92,49.2,48.92,49.08,167400.0,36.9263,37.1376,36.9263,37.0471,167400.0
2005-04-06 13:30:00,49.08,49.1,48.96,49.0,53600.0,37.0471,37.0622,36.9565,36.9867,53600.0
2005-04-06 14:00:00,49.0,49.14,48.99,49.11,55100.0,36.9867,37.0923,36.9791,37.0697,55100.0
2005-04-06 14:30:00,49.1,49.18,48.94,49.09,89700.0,37.0622,37.1225,36.9414,37.0546,89700.0
2005-04-06 15:00:00,49.1,49.11,49.0,49.02,109300.0,37.0622,37.0697,36.9867,37.0018,109300.0
2005-04-06 15:30:00,49.03,49.3,49.0,49.15,148100.0,37.0093,37.2131,36.9867,37.0999,148100.0
2005-04-07 09:30:00,49.05,49.77,48.85,49.49,120000.0,37.0244,37.5679,36.8734,37.3565,120000.0
2005-04-07 10:00:00,49.49,49.63,49.35,49.58,207900.0,37.3565,37.4622,37.2509,37.4245,207900.0
2005-04-07 10:30:00,49.58,49.61,49.43,49.57,83200.0,37.4245,37.4471,37.3112,37.4169,83200.0
2005-04-07 11:00:00,49.57,49.63,49.55,49.55,63200.0,37.4169,37.4622,37.4018,37.4018,63200.0
2005-04-07 11:30:00,49.55,49.55,49.5,49.5,44400.0,37.4018,37.4018,37.3641,37.3641,44400.0
2005-04-07 12:00:00,49.49,49.5,49.45,49.47,35100.0,37.3565,37.3641,37.3263,37.3414,35100.0
2005-04-07 12:30:00,49.46,49.66,49.45,49.63,60800.0,37.3339,37.4849,37.3263,37.4622,60800.0
2005-04-07 13:00:00,49.66,49.67,49.57,49.58,80000.0,37.4849,37.4924,37.4169,37.4245,80000.0
2005-04-07 13:30:00,49.57,49.62,49.56,49.62,64100.0,37.4169,37.4547,37.4094,37.4547,64100.0
2005-04-07 14:00:00,49.61,49.61,49.52,49.52,47200.0,37.4471,37.4471,37.3792,37.3792,47200.0
2005-04-07 14:30:00,49.51,49.53,49.49,49.5,46800.0,37.3716,37.3867,37.3565,37.3641,46800.0
2005-04-07 15:00:00,49.51,49.54,49.49,49.5,54800.0,37.3716,37.3943,37.3565,37.3641,54800.0
2005-04-07 15:30:00,49.5,49.51,49.5,49.51,82100.0,37.3641,37.3716,37.3641,37.3716,82100.0
2005-04-08 09:30:00,49.45,49.59,49.41,49.51,83800.0,37.3263,37.432,37.2961,37.3716,83800.0
2005-04-08 10:00:00,49.52,49.55,49.33,49.42,69600.0,37.3792,37.4018,37.2358,37.3037,69600.0
2005-04-08 10:30:00,49.4,49.4,49.24,49.24,79900.0,37.2886,37.2886,37.1678,37.1678,79900.0
2005-04-08 11:00:00,49.25,49.36,49.23,49.35,28800.0,37.1754,37.2584,37.1603,37.2509,28800.0
2005-04-08 11:30:00,49.31,49.31,49.03,49.21,62100.0,37.2207,37.2207,37.0093,37.1452,62100.0
2005-04-08 12:00:00,49.21,49.21,49.07,49.21,40600.0,37.1452,37.1452,37.0395,37.1452,40600.0
2005-04-08 12:30:00,49.19,49.19,49.1,49.13,12400.0,37.1301,37.1301,37.0622,37.0848,12400.0
2005-04-08 13:00:00,49.1,49.2,49.1,49.15,21600.0,37.0622,37.1376,37.0622,37.0999,21600.0
2005-04-08 13:30:00,49.18,49.2,49.05,49.12,39900.0,37.1225,37.1376,37.0244,37.0772,39900.0
2005-04-08 14:00:00,49.13,49.13,48.62,48.84,102000.0,37.0848,37.0848,36.6998,36.8659,102000.0
2005-04-08 14:30:00,48.83,49.05,48.8,49.0,74700.0,36.8583,37.0244,36.8357,36.9867,74700.0
2005-04-08 15:00:00,48.98,48.98,48.84,48.91,13300.0,36.9716,36.9716,36.8659,36.9187,13300.0
2005-04-08 15:30:00,48.9,49.07,48.86,49.05,58300.0,36.9112,37.0395,36.881,37.0244,58300.0
2005-04-11 09:30:00,48.95,49.04,48.71,48.77,41200.0,36.9489,37.0169,36.7678,36.8131,41200.0
2005-04-11 10:00:00,48.76,48.76,48.52,48.68,28300.0,36.8055,36.8055,36.6244,36.7451,28300.0
2005-04-11 10:30:00,48.67,48.78,48.58,48.58,24600.0,36.7376,36.8206,36.6696,36.6696,24600.0
2005-04-11 11:00:00,48.57,48.58,48.41,48.41,16800.0,36.6621,36.6696,36.5413,36.5413,16800.0
2005-04-11 11:30:00,48.41,48.41,48.25,48.25,16900.0,36.5413,36.5413,36.4205,36.4205,16900.0
2005-04-11 12:00:00,48.25,48.61,48.25,48.61,15000.0,36.4205,36.6923,36.4205,36.6923,15000.0
2005-04-11 12:30:00,48.6,48.84,48.6,48.84,26800.0,36.6847,36.8659,36.6847,36.8659,26800.0
2005-04-11 13:00:00,48.84,48.91,48.64,48.71,26300.0,36.8659,36.9187,36.7149,36.7678,26300.0
2005-04-11 13:30:00,48.71,48.85,48.66,48.66,25000.0,36.7678,36.8734,36.73,36.73,25000.0
2005-04-11 14:00:00,48.67,48.82,48.67,48.81,16200.0,36.7376,36.8508,36.7376,36.8433,16200.0
2005-04-11 14:30:00,48.81,48.88,48.79,48.88,27000.0,36.8433,36.8961,36.8282,36.8961,27000.0
2005-04-11 15:00:00,48.89,48.89,48.77,48.84,37300.0,36.9036,36.9036,36.8131,36.8659,37300.0
2005-04-11 15:30:00,48.84,48.95,48.8,48.95,53200.0,36.8659,36.9489,36.8357,36.9489,53200.0
2005-04-12 09:30:00,46.75,46.9,46.37,46.7,393800.0,35.2883,35.4015,35.0015,35.2506,393800.0
2005-04-12 10:00:00,46.69,46.81,46.5,46.56,263900.0,35.243,35.3336,35.0996,35.1449,263900.0
2005-04-12 10:30:00,46.55,46.65,46.26,46.37,226800.0,35.1373,35.2128,34.9184,35.0015,226800.0
2005-04-12 11:00:00,46.37,46.59,46.36,46.59,169000.0,35.0015,35.1675,34.9939,35.1675,169000.0
2005-04-12 11:30:00,46.57,46.58,46.44,46.46,105600.0,35.1524,35.16,35.0543,35.0694,105600.0
2005-04-12 12:00:00,46.46,46.46,46.35,46.4,73800.0,35.0694,35.0694,34.9864,35.0241,73800.0
2005-04-12 12:30:00,46.4,46.53,46.4,46.43,75300.0,35.0241,35.1222,35.0241,35.0468,75300.0
2005-04-12 13:00:00,46.43,46.58,46.28,46.39,182800.0,35.0468,35.16,34.9335,35.0166,182800.0
2005-04-12 13:30:00,46.39,46.46,46.39,46.45,52200.0,35.0166,35.0694,35.0166,35.0619,52200.0
2005-04-12 14:00:00,46.45,46.75,46.4,46.57,179800.0,35.0619,35.2883,35.0241,35.1524,179800.0
2005-04-12 14:30:00,46.57,46.71,46.55,46.69,137700.0,35.1524,35.2581,35.1373,35.243,137700.0
2005-04-12 15:00:00,46.7,46.7,46.57,46.66,137100.0,35.2506,35.2506,35.1524,35.2204,137100.0
2005-04-12 15:30:00,46.66,46.91,46.6,46.9,259500.0,35.2204,35.4091,35.1751,35.4015,259500.0
2005-04-13 09:30:00,46.82,46.82,46.2,46.34,293500.0,35.3411,35.3411,34.8731,34.9788,293500.0
2005-04-13 10:00:00,46.34,46.35,45.84,45.84,314500.0,34.9788,34.9864,34.6014,34.6014,314500.0
2005-04-13 10:30:00,45.84,45.97,45.36,45.36,296300.0,34.6014,34.6995,34.2391,34.2391,296300.0
2005-04-13 11:00:00,45.37,45.56,44.95,45.52,287700.0,34.2466,34.3901,33.9296,34.3599,287700.0
2005-04-13 11:30:00,45.54,46.38,45.35,45.35,112000.0,34.375,35.009,34.2315,34.2315,112000.0
2005-04-13 12:00:00,45.34,45.6,45.31,45.5,161900.0,34.224,34.4202,34.2013,34.3448,161900.0
2005-04-13 12:30:00,45.5,46.52,45.5,45.8,176200.0,34.3448,35.1147,34.3448,34.5712,176200.0
2005-04-13 13:00:00,45.77,45.9,45.72,45.73,141600.0,34.5486,34.6467,34.5108,34.5184,141600.0
2005-04-13 13:30:00,45.74,45.8,45.55,45.59,34600.0,34.5259,34.5712,34.3825,34.4127,34600.0
2005-04-13 14:00:00,45.58,45.62,45.53,45.6,54000.0,34.4052,34.4353,34.3674,34.4202,54000.0
2005-04-13 14:30:00,45.6,45.74,45.53,45.53,60700.0,34.4202,34.5259,34.3674,34.3674,60700.0
2005-04-13 15:00:00,45.53,45.53,45.1,45.1,130300.0,34.3674,34.3674,34.0428,34.0428,130300.0
2005-04-13 15:30:00,45.12,45.2,45.05,45.16,563600.0,34.0579,34.1183,34.0051,34.0881,563600.0
2005-04-14 09:30:00,45.25,45.27,44.78,44.86,203600.0,34.1561,34.1712,33.8013,33.8617,203600.0
2005-04-14 10:00:00,44.85,44.87,44.5,44.52,203100.0,33.8541,33.8692,33.5899,33.605,203100.0
2005-04-14 10:30:00,44.51,44.72,44.33,44.72,132500.0,33.5975,33.756,33.4616,33.756,132500.0
2005-04-14 11:00:00,44.72,44.89,44.68,44.72,74200.0,33.756,33.8843,33.7258,33.756,74200.0
2005-04-14 11:30:00,44.73,44.99,44.73,44.92,201700.0,33.7635,33.9598,33.7635,33.907,201700.0
2005-04-14 12:00:00,44.9,44.92,44.84,44.84,118500.0,33.8919,33.907,33.8466,33.8466,118500.0
2005-04-14 12:30:00,44.85,44.85,44.66,44.68,108000.0,33.8541,33.8541,33.7107,33.7258,108000.0
2005-04-14 13:00:00,44.73,44.73,44.4,44.42,99800.0,33.7635,33.7635,33.5145,33.5295,99800.0
2005-04-14 13:30:00,44.42,44.63,44.41,44.56,83200.0,33.5295,33.6881,33.522,33.6352,83200.0
2005-04-14 14:00:00,44.56,44.74,44.44,44.69,110600.0,33.6352,33.7711,33.5446,33.7334,110600.0
2005-04-14 14:30:00,44.69,44.71,44.6,44.66,132700.0,33.7334,33.7484,33.6654,33.7107,132700.0
2005-04-14 15:00:00,44.66,44.78,44.65,44.76,257900.0,33.7107,33.8013,33.7032,33.7862,257900.0
2005-04-14 15:30:00,44.6,44.78,44.58,44.71,116100.0,33.6654,33.8013,33.6503,33.7484,116100.0
2005-04-15 09:30:00,44.54,44.55,43.9,44.06,104500.0,33.6201,33.6277,33.137,33.2578,104500.0
2005-04-15 10:00:00,44.1,44.18,43.84,43.9,102000.0,33.288,33.3484,33.0917,33.137,102000.0
2005-04-15 10:30:00,43.91,44.06,43.83,43.87,68800.0,33.1446,33.2578,33.0842,33.1144,68800.0
2005-04-15 11:00:00,43.91,43.94,43.64,43.64,58500.0,33.1446,33.1672,32.9408,32.9408,58500.0
2005-04-15 11:30:00,43.62,43.64,43.36,43.49,51900.0,32.9257,32.9408,32.7294,32.8276,51900.0
2005-04-15 12:00:00,43.49,43.49,43.15,43.15,145700.0,32.8276,32.8276,32.5709,32.5709,145700.0
2005-04-15 12:30:00,43.16,43.31,42.96,43.06,67600.0,32.5785,32.6917,32.4275,32.503,67600.0
2005-04-15 13:00:00,43.06,43.4,43.05,43.37,151400.0,32.503,32.7596,32.4954,32.737,151400.0
2005-04-15 13:30:00,43.35,43.43,43.27,43.36,93000.0,32.7219,32.7823,32.6615,32.7294,93000.0
2005-04-15 14:00:00,43.35,43.39,43.24,43.25,91900.0,32.7219,32.7521,32.6388,32.6464,91900.0
2005-04-15 14:30:00,43.25,43.29,43.15,43.2,116400.0,32.6464,32.6766,32.5709,32.6087,116400.0
2005-04-15 15:00:00,43.2,43.2,43.1,43.14,153400.0,32.6087,32.6087,32.5332,32.5634,153400.0
2005-04-15 15:30:00,43.14,43.15,42.73,42.76,413700.0,32.5634,32.5709,32.2539,32.2765,413700.0
2005-04-18 09:30:00,43.02,43.18,42.77,42.81,66600.0,32.4728,32.5936,32.2841,32.3143,66600.0
2005-04-18 10:00:00,42.79,43.17,42.78,43.16,98600.0,32.2992,32.586,32.2916,32.5785,98600.0
2005-04-18 10:30:00,43.14,43.14,42.96,43.09,83100.0,32.5634,32.5634,32.4275,32.5256,83100.0
2005-04-18 11:00:00,43.08,43.31,43.03,43.04,50900.0,32.5181,32.6917,32.4803,32.4879,50900.0
2005-04-18 11:30:00,43.03,43.05,42.95,42.98,40600.0,32.4803,32.4954,32.4199,32.4426,40600.0
2005-04-18 12:00:00,42.98,43.18,42.98,43.06,43000.0,32.4426,32.5936,32.4426,32.503,43000.0
2005-04-18 12:30:00,43.05,43.28,42.99,43.12,92100.0,32.4954,32.669,32.4501,32.5483,92100.0
2005-04-18 13:00:00,43.11,43.2,43.0,43.04,62000.0,32.5407,32.6087,32.4577,32.4879,62000.0
2005-04-18 13:30:00,43.03,43.11,42.98,43.04,37400.0,32.4803,32.5407,32.4426,32.4879,37400.0
2005-04-18 14:00:00,43.04,43.17,42.95,42.97,78900.0,32.4879,32.586,32.4199,32.435,78900.0
2005-04-18 14:30:00,42.97,43.06,42.91,43.04,47900.0,32.435,32.503,32.3898,32.4879,47900.0
2005-04-18 15:00:00,43.05,43.26,43.01,43.23,36200.0,32.4954,32.6539,32.4652,32.6313,36200.0
2005-04-18 15:30:00,43.24,43.27,43.08,43.08,69600.0,32.6388,32.6615,32.5181,32.5181,69600.0
2005-04-19 09:30:00,43.1,43.7,42.99,43.59,64900.0,32.5332,32.9861,32.4501,32.903,64900.0
2005-04-19 10:00:00,43.58,43.66,43.45,43.54,33200.0,32.8955,32.9559,32.7974,32.8653,33200.0
2005-04-19 10:30:00,43.54,43.61,43.5,43.55,56400.0,32.8653,32.9181,32.8351,32.8728,56400.0
2005-04-19 11:00:00,43.54,43.75,43.54,43.7,43700.0,32.8653,33.0238,32.8653,32.9861,43700.0
2005-04-19 11:30:00,43.7,43.7,43.6,43.61,38100.0,32.9861,32.9861,32.9106,32.9181,38100.0
2005-04-19 12:00:00,43.61,43.79,43.61,43.73,40200.0,32.9181,33.054,32.9181,33.0087,40200.0
2005-04-19 12:30:00,43.72,43.79,43.7,43.75,18900.0,33.0012,33.054,32.9861,33.0238,18900.0
2005-04-19 13:00:00,43.75,43.87,43.7,43.86,37200.0,33.0238,33.1144,32.9861,33.1068,37200.0
2005-04-19 13:30:00,43.86,44.14,43.85,44.12,68400.0,33.1068,33.3182,33.0993,33.3031,68400.0
2005-04-19 14:00:00,44.13,44.15,43.94,43.99,75300.0,33.3106,33.3257,33.1672,33.205,75300.0
2005-04-19 14:30:00,44.0,44.06,43.96,44.05,48600.0,33.2125,33.2578,33.1823,33.2503,48600.0
2005-04-19 15:00:00,44.04,44.05,43.95,43.99,47300.0,33.2427,33.2503,33.1748,33.205,47300.0
2005-04-19 15:30:00,44.0,44.01,43.93,44.0,80200.0,33.2125,33.2201,33.1597,33.2125,80200.0
2005-04-20 09:30:00,44.0,44.94,43.96,44.66,133700.0,33.2125,33.9221,33.1823,33.7107,133700.0
2005-04-20 10:00:00,44.66,44.66,43.91,44.01,119600.0,33.7107,33.7107,33.1446,33.2201,119600.0
2005-04-20 10:30:00,44.01,44.01,43.58,43.8,64800.0,33.2201,33.2201,32.8955,33.0616,64800.0
2005-04-20 11:00:00,43.8,43.85,43.48,43.51,35300.0,33.0616,33.0993,32.82,32.8427,35300.0
2005-04-20 11:30:00,43.51,43.56,43.31,43.44,42300.0,32.8427,32.8804,32.6917,32.7898,42300.0
2005-04-20 12:00:00,43.43,43.44,43.38,43.41,18200.0,32.7823,32.7898,32.7445,32.7672,18200.0
2005-04-20 12:30:00,43.41,43.41,43.06,43.07,13900.0,32.7672,32.7672,32.503,32.5105,13900.0
2005-04-20 13:00:00,43.07,43.13,43.0,43.13,45500.0,32.5105,32.5558,32.4577,32.5558,45500.0
2005-04-20 13:30:00,43.11,43.11,42.95,43.1,39800.0,32.5407,32.5407,32.4199,32.5332,39800.0
2005-04-20 14:00:00,43.1,43.12,42.91,42.96,26200.0,32.5332,32.5483,32.3898,32.4275,26200.0
2005-04-20 14:30:00,42.93,42.99,42.88,42.98,24400.0,32.4049,32.4501,32.3671,32.4426,24400.0
2005-04-20 15:00:00,42.97,42.97,42.58,42.66,60900.0,32.435,32.435,32.1407,32.201,60900.0
2005-04-20 15:30:00,42.7,42.74,42.57,42.65,85400.0,32.2312,32.2614,32.1331,32.1935,85400.0
2005-04-21 09:30:00,43.05,43.47,43.02,43.4,63400.0,32.4954,32.8125,32.4728,32.7596,63400.0
2005-04-21 10:00:00,43.4,43.44,43.08,43.09,33500.0,32.7596,32.7898,32.5181,32.5256,33500.0
2005-04-21 10:30:00,43.09,43.13,42.98,42.99,75200.0,32.5256,32.5558,32.4426,32.4501,75200.0
2005-04-21 11:00:00,42.99,43.0,42.85,42.89,20100.0,32.4501,32.4577,32.3445,32.3747,20100.0
2005-04-21 11:30:00,42.88,43.03,42.84,42.95,24700.0,32.3671,32.4803,32.3369,32.4199,24700.0
2005-04-21 12:00:00,42.95,43.3,42.95,43.28,36900.0,32.4199,32.6841,32.4199,32.669,36900.0
2005-04-21 12:30:00,43.29,43.29,43.21,43.27,29900.0,32.6766,32.6766,32.6162,32.6615,29900.0
2005-04-21 13:00:00,43.26,43.6,43.26,43.47,56800.0,32.6539,32.9106,32.6539,32.8125,56800.0
2005-04-21 13:30:00,43.47,43.72,43.47,43.68,14900.0,32.8125,33.0012,32.8125,32.971,14900.0
2005-04-21 14:00:00,43.67,43.88,43.66,43.86,35100.0,32.9634,33.1219,32.9559,33.1068,35100.0
2005-04-21 14:30:00,43.85,43.85,43.76,43.8,37500.0,33.0993,33.0993,33.0314,33.0616,37500.0
2005-04-21 15:00:00,43.79,43.79,43.65,43.77,84000.0,33.054,33.054,32.9483,33.0389,84000.0
2005-04-21 15:30:00,43.76,43.88,43.76,43.83,77700.0,33.0314,33.1219,33.0314,33.0842,77700.0
2005-04-22 09:30:00,43.99,43.99,43.47,43.48,62800.0,33.205,33.205,32.8125,32.82,62800.0
2005-04-22 10:00:00,43.48,43.49,43.19,43.25,61500.0,32.82,32.8276,32.6011,32.6464,61500.0
2005-04-22 10:30:00,43.26,43.45,43.19,43.43,79000.0,32.6539,32.7974,32.6011,32.7823,79000.0
2005-04-22 11:00:00,43.44,43.54,43.42,43.47,38400.0,32.7898,32.8653,32.7747,32.8125,38400.0
2005-04-22 11:30:00,43.48,43.48,43.35,43.35,70900.0,32.82,32.82,32.7219,32.7219,70900.0
2005-04-22 12:00:00,43.35,43.45,43.29,43.45,28600.0,32.7219,32.7974,32.6766,32.7974,28600.0
2005-04-22 12:30:00,43.44,43.45,43.33,43.33,31100.0,32.7898,32.7974,32.7068,32.7068,31100.0
2005-04-22 13:00:00,43.33,43.39,43.21,43.39,65800.0,32.7068,32.7521,32.6162,32.7521,65800.0
2005-04-22 13:30:00,43.4,43.49,43.3,43.48,29600.0,32.7596,32.8276,32.6841,32.82,29600.0
2005-04-22 14:00:00,43.47,43.51,43.31,43.34,29800.0,32.8125,32.8427,32.6917,32.7143,29800.0
2005-04-22 14:30:00,43.35,43.38,43.18,43.29,89400.0,32.7219,32.7445,32.5936,32.6766,89400.0
2005-04-22 15:00:00,43.29,43.38,42.97,42.97,91800.0,32.6766,32.7445,32.435,32.435,91800.0
2005-04-22 15:30:00,42.96,43.12,42.9,43.12,74100.0,32.4275,32.5483,32.3822,32.5483,74100.0
2005-04-25 09:30:00,43.39,43.42,43.3,43.39,14800.0,32.7521,32.7747,32.6841,32.7521,14800.0
2005-04-25 10:00:00,43.42,43.85,43.35,43.79,54200.0,32.7747,33.0993,32.7219,33.054,54200.0
2005-04-25 10:30:00,43.8,43.8,43.45,43.7,65500.0,33.0616,33.0616,32.7974,32.9861,65500.0
2005-04-25 11:00:00,43.68,43.76,43.67,43.7,32200.0,32.971,33.0314,32.9634,32.9861,32200.0
2005-04-25 11:30:00,43.73,43.8,43.73,43.75,18900.0,33.0087,33.0616,33.0087,33.0238,18900.0
2005-04-25 12:00:00,43.76,43.76,43.65,43.67,37800.0,33.0314,33.0314,32.9483,32.9634,37800.0
2005-04-25 12:30:00,43.7,43.79,43.65,43.66,24900.0,32.9861,33.054,32.9483,32.9559,24900.0
2005-04-25 13:00:00,43.67,43.68,43.41,43.42,38700.0,32.9634,32.971,32.7672,32.7747,38700.0
2005-04-25 13:30:00,43.42,43.48,43.16,43.35,68700.0,32.7747,32.82,32.5785,32.7219,68700.0
2005-04-25 14:00:00,43.35,43.38,43.26,43.31,54400.0,32.7219,32.7445,32.6539,32.6917,54400.0
2005-04-25 14:30:00,43.29,43.36,43.1,43.15,43000.0,32.6766,32.7294,32.5332,32.5709,43000.0
2005-04-25 15:00:00,43.15,43.18,43.04,43.06,108000.0,32.5709,32.5936,32.4879,32.503,108000.0
2005-04-25 15:30:00,43.05,43.52,43.03,43.52,127100.0,32.4954,32.8502,32.4803,32.8502,127100.0
2005-04-26 09:30:00,45.0,45.0,43.18,43.19,144800.0,33.9673,33.9673,32.5936,32.6011,144800.0
2005-04-26 10:00:00,43.1,43.87,43.1,43.3,213500.0,32.5332,33.1144,32.5332,32.6841,213500.0
2005-04-26 10:30:00,43.31,43.61,43.05,43.06,125400.0,32.6917,32.9181,32.4954,32.503,125400.0
2005-04-26 11:00:00,43.06,43.09,42.66,42.71,84900.0,32.503,32.5256,32.201,32.2388,84900.0
2005-04-26 11:30:00,42.7,42.7,41.41,41.57,439300.0,32.2312,32.2312,31.2575,31.3783,439300.0
2005-04-26 12:00:00,41.58,41.72,40.8,41.25,280100.0,31.3858,31.4915,30.7971,31.1367,280100.0
2005-04-26 12:30:00,41.3,41.9,41.3,41.81,322700.0,31.1745,31.6274,31.1745,31.5594,322700.0
2005-04-26 13:00:00,41.8,42.0,41.8,41.96,116400.0,31.5519,31.7029,31.5519,31.6727,116400.0
2005-04-26 13:30:00,41.96,42.03,41.52,41.53,157900.0,31.6727,31.7255,31.3405,31.3481,157900.0
2005-04-26 14:00:00,41.53,41.9,41.44,41.89,157900.0,31.3481,31.6274,31.2802,31.6198,157900.0
2005-04-26 14:30:00,41.9,42.1,41.47,41.77,202500.0,31.6274,31.7783,31.3028,31.5292,202500.0
2005-04-26 15:00:00,41.79,42.2,41.79,42.15,287200.0,31.5443,31.8538,31.5443,31.8161,287200.0
2005-04-26 15:30:00,42.13,42.18,41.85,41.95,154200.0,31.801,31.8387,31.5896,31.6651,154200.0
2005-04-27 09:30:00,41.91,41.91,40.89,41.4,189600.0,31.6349,31.6349,30.865,31.25,189600.0
2005-04-27 10:00:00,41.4,41.4,40.84,41.03,130600.0,31.25,31.25,30.8273,30.9707,130600.0
2005-04-27 10:30:00,41.04,41.33,40.93,41.02,137200.0,30.9782,31.1971,30.8952,30.9631,137200.0
2005-04-27 11:00:00,41.05,41.09,40.92,41.05,96900.0,30.9858,31.016,30.8876,30.9858,96900.0
2005-04-27 11:30:00,41.05,41.31,41.02,41.17,96900.0,30.9858,31.182,30.9631,31.0764,96900.0
2005-04-27 12:00:00,41.18,41.2,41.09,41.16,212100.0,31.0839,31.099,31.016,31.0688,212100.0
2005-04-27 12:30:00,41.17,41.24,41.11,41.14,77200.0,31.0764,31.1292,31.0311,31.0537,77200.0
2005-04-27 13:00:00,41.16,41.3,41.13,41.16,179700.0,31.0688,31.1745,31.0462,31.0688,179700.0
2005-04-27 13:30:00,41.16,41.55,41.16,41.51,119200.0,31.0688,31.3632,31.0688,31.333,119200.0
2005-04-27 14:00:00,41.51,41.9,41.39,41.86,205900.0,31.333,31.6274,31.2424,31.5972,205900.0
2005-04-27 14:30:00,41.84,41.89,41.55,41.85,118200.0,31.5821,31.6198,31.3632,31.5896,118200.0
2005-04-27 15:00:00,41.85,42.25,41.85,42.05,186100.0,31.5896,31.8916,31.5896,31.7406,186100.0
2005-04-27 15:30:00,42.09,42.2,41.97,42.08,260900.0,31.7708,31.8538,31.6802,31.7632,260900.0
2005-04-28 09:30:00,42.0,42.45,41.95,42.22,287000.0,31.7029,32.0425,31.6651,31.8689,287000.0
2005-04-28 10:00:00,42.23,42.85,42.23,42.81,225400.0,31.8765,32.3445,31.8765,32.3143,225400.0
2005-04-28 10:30:00,42.82,42.87,42.43,42.62,191600.0,32.3218,32.3596,32.0274,32.1709,191600.0
2005-04-28 11:00:00,42.64,42.77,42.62,42.75,151000.0,32.186,32.2841,32.1709,32.269,151000.0
2005-04-28 11:30:00,42.74,42.87,42.67,42.77,104700.0,32.2614,32.3596,32.2086,32.2841,104700.0
2005-04-28 12:00:00,42.77,42.79,42.68,42.75,126700.0,32.2841,32.2992,32.2161,32.269,126700.0
2005-04-28 12:30:00,42.75,42.75,42.57,42.59,64100.0,32.269,32.269,32.1331,32.1482,64100.0
2005-04-28 13:00:00,42.58,42.6,42.31,42.4,78400.0,32.1407,32.1558,31.9369,32.0048,78400.0
2005-04-28 13:30:00,42.39,42.49,42.25,42.47,72100.0,31.9972,32.0727,31.8916,32.0576,72100.0
2005-04-28 14:00:00,42.48,42.48,42.13,42.13,57800.0,32.0652,32.0652,31.801,31.801,57800.0
2005-04-28 14:30:00,42.13,42.13,41.94,42.05,149200.0,31.801,31.801,31.6576,31.7406,149200.0
2005-04-28 15:00:00,42.05,42.27,42.0,42.2,105000.0,31.7406,31.9067,31.7029,31.8538,105000.0
2005-04-28 15:30:00,42.21,42.24,42.05,42.09,172900.0,31.8614,31.884,31.7406,31.7708,172900.0
2005-04-29 09:30:00,42.26,42.73,42.26,42.53,42800.0,31.8991,32.2539,31.8991,32.1029,42800.0
2005-04-29 10:00:00,42.55,42.68,41.91,41.93,80200.0,32.118,32.2161,31.6349,31.65,80200.0
2005-04-29 10:30:00,41.91,42.08,41.9,42.07,89300.0,31.6349,31.7632,31.6274,31.7557,89300.0
2005-04-29 11:00:00,42.09,42.21,41.83,42.02,57100.0,31.7708,31.8614,31.5745,31.718,57100.0
2005-04-29 11:30:00,42.04,42.08,41.89,42.0,37600.0,31.7331,31.7632,31.6198,31.7029,37600.0
2005-04-29 12:00:00,42.0,42.05,41.9,41.9,38800.0,31.7029,31.7406,31.6274,31.6274,38800.0
2005-04-29 12:30:00,41.9,42.02,41.9,42.02,89400.0,31.6274,31.718,31.6274,31.718,89400.0
2005-04-29 13:00:00,42.03,42.16,41.98,42.08,52300.0,31.7255,31.8236,31.6878,31.7632,52300.0
2005-04-29 13:30:00,42.1,42.1,41.93,42.02,19800.0,31.7783,31.7783,31.65,31.718,19800.0
2005-04-29 14:00:00,42.02,42.2,41.96,42.14,33600.0,31.718,31.8538,31.6727,31.8085,33600.0
2005-04-29 14:30:00,42.14,42.36,42.06,42.14,98500.0,31.8085,31.9746,31.7481,31.8085,98500.0
2005-04-29 15:00:00,42.14,42.19,41.99,42.04,82000.0,31.8085,31.8463,31.6953,31.7331,82000.0
2005-04-29 15:30:00,42.03,42.15,41.99,42.01,178300.0,31.7255,31.8161,31.6953,31.7104,178300.0
2005-05-02 09:30:00,42.0,42.6,42.0,42.25,57600.0,31.7029,32.1558,31.7029,31.8916,57600.0
2005-05-02 10:00:00,42.24,42.37,42.07,42.14,36300.0,31.884,31.9821,31.7557,31.8085,36300.0
2005-05-02 10:30:00,42.12,42.15,41.87,41.94,34000.0,31.7934,31.8161,31.6047,31.6576,34000.0
2005-05-02 11:00:00,41.94,42.11,41.94,42.06,29700.0,31.6576,31.7859,31.6576,31.7481,29700.0
2005-05-02 11:30:00,42.02,42.07,41.92,42.0,27000.0,31.718,31.7557,31.6425,31.7029,27000.0
2005-05-02 12:00:00,41.96,42.15,41.94,42.09,44100.0,31.6727,31.8161,31.6576,31.7708,44100.0
2005-05-02 12:30:00,42.07,42.07,41.97,42.02,18000.0,31.7557,31.7557,31.6802,31.718,18000.0
2005-05-02 13:00:00,42.01,42.06,41.96,42.02,25300.0,31.7104,31.7481,31.6727,31.718,25300.0
2005-05-02 13:30:00,42.03,42.05,41.97,41.97,16500.0,31.7255,31.7406,31.6802,31.6802,16500.0
2005-05-02 14:00:00,41.97,41.98,41.77,41.83,37000.0,31.6802,31.6878,31.5292,31.5745,37000.0
2005-05-02 14:30:00,41.8,41.93,41.76,41.88,29500.0,31.5519,31.65,31.5217,31.6123,29500.0
2005-05-02 15:00:00,41.85,42.07,41.78,41.99,52100.0,31.5896,31.7557,31.5368,31.6953,52100.0
2005-05-02 15:30:00,42.0,42.1,41.94,41.94,83800.0,31.7029,31.7783,31.6576,31.6576,83800.0
2005-05-03 09:30:00,41.5,42.44,41.5,42.3,68000.0,31.3254,32.035,31.3254,31.9293,68000.0
2005-05-03 10:00:00,42.29,42.71,42.19,42.68,60500.0,31.9218,32.2388,31.8463,32.2161,60500.0
2005-05-03 10:30:00,42.71,42.8,42.57,42.7,128100.0,32.2388,32.3067,32.1331,32.2312,128100.0
2005-05-03 11:00:00,42.69,43.01,42.64,42.79,65900.0,32.2237,32.4652,32.186,32.2992,65900.0
2005-05-03 11:30:00,42.8,42.98,42.74,42.87,28000.0,32.3067,32.4426,32.2614,32.3596,28000.0
2005-05-03 12:00:00,42.85,42.89,42.7,42.7,39600.0,32.3445,32.3747,32.2312,32.2312,39600.0
2005-05-03 12:30:00,42.72,42.74,42.44,42.47,53300.0,32.2463,32.2614,32.035,32.0576,53300.0
2005-05-03 13:00:00,42.46,42.59,42.41,42.52,32900.0,32.0501,32.1482,32.0123,32.0954,32900.0
2005-05-03 13:30:00,42.5,42.51,42.26,42.35,48000.0,32.0803,32.0878,31.8991,31.967,48000.0
2005-05-03 14:00:00,42.36,42.37,41.98,42.28,54500.0,31.9746,31.9821,31.6878,31.9142,54500.0
2005-05-03 14:30:00,42.29,42.75,42.21,42.66,117900.0,31.9218,32.269,31.8614,32.201,117900.0
2005-05-03 15:00:00,42.68,42.68,42.22,42.58,85800.0,32.2161,32.2161,31.8689,32.1407,85800.0
2005-05-03 15:30:00,42.54,42.7,42.44,42.61,185400.0,32.1105,32.2312,32.035,32.1633,185400.0
2005-05-04 09:30:00,42.75,43.9,42.63,43.2,157500.0,32.269,33.137,32.1784,32.6087,157500.0
2005-05-04 10:00:00,43.14,43.4,42.88,43.09,93100.0,32.5634,32.7596,32.3671,32.5256,93100.0
2005-05-04 10:30:00,43.1,43.5,42.82,42.87,49500.0,32.5332,32.8351,32.3218,32.3596,49500.0
2005-05-04 11:00:00,42.87,43.05,42.83,43.05,45500.0,32.3596,32.4954,32.3294,32.4954,45500.0
2005-05-04 11:30:00,43.03,43.2,42.95,43.06,52800.0,32.4803,32.6087,32.4199,32.503,52800.0
2005-05-04 12:00:00,43.05,43.17,43.03,43.13,25800.0,32.4954,32.586,32.4803,32.5558,25800.0
2005-05-04 12:30:00,43.13,43.27,43.12,43.26,16800.0,32.5558,32.6615,32.5483,32.6539,16800.0
2005-05-04 13:00:00,43.26,43.33,43.21,43.23,10400.0,32.6539,32.7068,32.6162,32.6313,10400.0
2005-05-04 13:30:00,43.23,43.47,43.14,43.33,17500.0,32.6313,32.8125,32.5634,32.7068,17500.0
2005-05-04 14:00:00,43.35,43.4,43.27,43.35,37700.0,32.7219,32.7596,32.6615,32.7219,37700.0
2005-05-04 14:30:00,43.37,43.38,43.29,43.36,30500.0,32.737,32.7445,32.6766,32.7294,30500.0
2005-05-04 15:00:00,43.36,43.43,43.08,43.37,236400.0,32.7294,32.7823,32.5181,32.737,236400.0
2005-05-04 15:30:00,43.38,43.45,43.34,43.36,89700.0,32.7445,32.7974,32.7143,32.7294,89700.0
2005-05-05 09:30:00,43.32,43.6,43.27,43.48,28600.0,32.6992,32.9106,32.6615,32.82,28600.0
2005-05-05 10:00:00,43.49,43.58,43.3,43.43,53500.0,32.8276,32.8955,32.6841,32.7823,53500.0
2005-05-05 10:30:00,43.45,43.62,43.37,43.5,30800.0,32.7974,32.9257,32.737,32.8351,30800.0
2005-05-05 11:00:00,43.48,43.52,43.3,43.41,17600.0,32.82,32.8502,32.6841,32.7672,17600.0
2005-05-05 11:30:00,43.42,43.61,43.42,43.48,26400.0,32.7747,32.9181,32.7747,32.82,26400.0
2005-05-05 12:00:00,43.48,43.52,43.38,43.49,31300.0,32.82,32.8502,32.7445,32.8276,31300.0
2005-05-05 12:30:00,43.49,43.49,43.2,43.2,74600.0,32.8276,32.8276,32.6087,32.6087,74600.0
2005-05-05 13:00:00,43.16,43.32,43.1,43.32,109300.0,32.5785,32.6992,32.5332,32.6992,109300.0
2005-05-05 13:30:00,43.33,43.48,43.3,43.39,68300.0,32.7068,32.82,32.6841,32.7521,68300.0
2005-05-05 14:00:00,43.41,43.48,43.31,43.31,32400.0,32.7672,32.82,32.6917,32.6917,32400.0
2005-05-05 14:30:00,43.34,43.42,43.26,43.28,36000.0,32.7143,32.7747,32.6539,32.669,36000.0
2005-05-05 15:00:00,43.27,43.46,43.24,43.29,55500.0,32.6615,32.8049,32.6388,32.6766,55500.0
2005-05-05 15:30:00,43.28,43.57,43.28,43.36,89500.0,32.669,32.8879,32.669,32.7294,89500.0
2005-05-06 09:30:00,43.47,43.66,43.34,43.58,68300.0,32.8125,32.9559,32.7143,32.8955,68300.0
2005-05-06 10:00:00,43.6,43.6,43.29,43.49,38900.0,32.9106,32.9106,32.6766,32.8276,38900.0
2005-05-06 10:30:00,43.5,43.52,43.27,43.5,36100.0,32.8351,32.8502,32.6615,32.8351,36100.0
2005-05-06 11:00:00,43.45,43.52,43.39,43.43,21100.0,32.7974,32.8502,32.7521,32.7823,21100.0
2005-05-06 11:30:00,43.38,43.52,43.27,43.32,21900.0,32.7445,32.8502,32.6615,32.6992,21900.0
2005-05-06 12:00:00,43.3,43.42,43.25,43.41,30200.0,32.6841,32.7747,32.6464,32.7672,30200.0
2005-05-06 12:30:00,43.4,43.52,43.4,43.44,58700.0,32.7596,32.8502,32.7596,32.7898,58700.0
2005-05-06 13:00:00,43.45,43.57,43.38,43.57,26400.0,32.7974,32.8879,32.7445,32.8879,26400.0
2005-05-06 13:30:00,43.56,43.62,43.43,43.43,13800.0,32.8804,32.9257,32.7823,32.7823,13800.0
2005-05-06 14:00:00,43.43,43.64,43.43,43.56,26000.0,32.7823,32.9408,32.7823,32.8804,26000.0
2005-05-06 14:30:00,43.57,43.62,43.55,43.62,16200.0,32.8879,32.9257,32.8728,32.9257,16200.0
2005-05-06 15:00:00,43.62,43.68,43.49,43.62,31200.0,32.9257,32.971,32.8276,32.9257,31200.0
2005-05-06 15:30:00,43.6,43.63,43.5,43.52,52500.0,32.9106,32.9332,32.8351,32.8502,52500.0
2005-05-09 09:30:00,43.65,43.68,43.22,43.45,50300.0,32.9483,32.971,32.6238,32.7974,50300.0
2005-05-09 10:00:00,43.45,43.48,43.28,43.43,36500.0,32.7974,32.82,32.669,32.7823,36500.0
2005-05-09 10:30:00,43.43,43.49,43.34,43.44,27200.0,32.7823,32.8276,32.7143,32.7898,27200.0
2005-05-09 11:00:00,43.44,43.53,43.39,43.52,18600.0,32.7898,32.8577,32.7521,32.8502,18600.0
2005-05-09 11:30:00,43.52,43.63,43.47,43.5,24800.0,32.8502,32.9332,32.8125,32.8351,24800.0
2005-05-09 12:00:00,43.48,43.72,43.47,43.52,31900.0,32.82,33.0012,32.8125,32.8502,31900.0
2005-05-09 12:30:00,43.52,43.63,43.52,43.61,11200.0,32.8502,32.9332,32.8502,32.9181,11200.0
2005-05-09 13:00:00,43.6,43.62,43.51,43.59,16700.0,32.9106,32.9257,32.8427,32.903,16700.0
2005-05-09 13:30:00,43.6,43.64,43.5,43.5,26800.0,32.9106,32.9408,32.8351,32.8351,26800.0
2005-05-09 14:00:00,43.5,43.54,43.49,43.52,29300.0,32.8351,32.8653,32.8276,32.8502,29300.0
2005-05-09 14:30:00,43.51,43.54,43.48,43.54,41500.0,32.8427,32.8653,32.82,32.8653,41500.0
2005-05-09 15:00:00,43.53,43.58,43.38,43.49,38800.0,32.8577,32.8955,32.7445,32.8276,38800.0
2005-05-09 15:30:00,43.5,43.62,43.5,43.57,47700.0,32.8351,32.9257,32.8351,32.8879,47700.0
2005-05-10 09:30:00,43.1,43.25,42.86,43.01,36500.0,32.5332,32.6464,32.352,32.4652,36500.0
2005-05-10 10:00:00,42.97,43.03,42.75,42.91,29200.0,32.435,32.4803,32.269,32.3898,29200.0
2005-05-10 10:30:00,42.86,43.11,42.86,43.05,14700.0,32.352,32.5407,32.352,32.4954,14700.0
2005-05-10 11:00:00,43.05,43.26,43.02,43.02,22600.0,32.4954,32.6539,32.4728,32.4728,22600.0
2005-05-10 11:30:00,43.01,43.01,42.75,42.77,24700.0,32.4652,32.4652,32.269,32.2841,24700.0
2005-05-10 12:00:00,42.75,42.86,42.75,42.86,49300.0,32.269,32.352,32.269,32.352,49300.0
2005-05-10 12:30:00,42.86,43.04,42.86,43.02,11200.0,32.352,32.4879,32.352,32.4728,11200.0
2005-05-10 13:00:00,43.02,43.16,42.99,43.16,13200.0,32.4728,32.5785,32.4501,32.5785,13200.0
2005-05-10 13:30:00,43.17,43.27,43.05,43.14,13800.0,32.586,32.6615,32.4954,32.5634,13800.0
2005-05-10 14:00:00,43.15,43.22,43.01,43.03,19300.0,32.5709,32.6238,32.4652,32.4803,19300.0
2005-05-10 14:30:00,43.03,43.04,42.83,42.84,50300.0,32.4803,32.4879,32.3294,32.3369,50300.0
2005-05-10 15:00:00,42.84,42.84,42.62,42.65,71300.0,32.3369,32.3369,32.1709,32.1935,71300.0
2005-05-10 15:30:00,42.65,42.68,42.55,42.67,199900.0,32.1935,32.2161,32.118,32.2086,199900.0
2005-05-11 09:30:00,42.67,42.99,42.6,42.6,29600.0,32.2086,32.4501,32.1558,32.1558,29600.0
2005-05-11 10:00:00,42.6,42.66,42.49,42.63,30500.0,32.1558,32.201,32.0727,32.1784,30500.0
2005-05-11 10:30:00,42.63,42.7,42.45,42.45,39400.0,32.1784,32.2312,32.0425,32.0425,39400.0
2005-05-11 11:00:00,42.44,42.47,42.31,42.45,22300.0,32.035,32.0576,31.9369,32.0425,22300.0
2005-05-11 11:30:00,42.48,42.53,42.39,42.46,43700.0,32.0652,32.1029,31.9972,32.0501,43700.0
2005-05-11 12:00:00,42.46,42.55,42.21,42.52,37800.0,32.0501,32.118,31.8614,32.0954,37800.0
2005-05-11 12:30:00,42.54,42.63,42.5,42.63,45600.0,32.1105,32.1784,32.0803,32.1784,45600.0
2005-05-11 13:00:00,42.65,42.91,42.65,42.77,19200.0,32.1935,32.3898,32.1935,32.2841,19200.0
2005-05-11 13:30:00,42.77,42.78,42.54,42.57,16700.0,32.2841,32.2916,32.1105,32.1331,16700.0
2005-05-11 14:00:00,42.56,42.9,42.55,42.83,24100.0,32.1256,32.3822,32.118,32.3294,24100.0
2005-05-11 14:30:00,42.85,42.93,42.79,42.85,17300.0,32.3445,32.4049,32.2992,32.3445,17300.0
2005-05-11 15:00:00,42.81,42.85,42.72,42.8,26900.0,32.3143,32.3445,32.2463,32.3067,26900.0
2005-05-11 15:30:00,42.8,42.9,42.79,42.85,37400.0,32.3067,32.3822,32.2992,32.3445,37400.0
2005-05-12 09:30:00,42.87,43.09,42.6,42.61,59800.0,32.3596,32.5256,32.1558,32.1633,59800.0
2005-05-12 10:00:00,42.5,42.93,42.5,42.8,48600.0,32.0803,32.4049,32.0803,32.3067,48600.0
2005-05-12 10:30:00,42.8,42.93,42.73,42.84,80600.0,32.3067,32.4049,32.2539,32.3369,80600.0
2005-05-12 11:00:00,42.82,42.82,42.71,42.78,38600.0,32.3218,32.3218,32.2388,32.2916,38600.0
2005-05-12 11:30:00,42.78,42.8,42.72,42.8,36000.0,32.2916,32.3067,32.2463,32.3067,36000.0
2005-05-12 12:00:00,42.8,42.9,42.76,42.85,50900.0,32.3067,32.3822,32.2765,32.3445,50900.0
2005-05-12 12:30:00,42.85,42.85,42.75,42.8,24100.0,32.3445,32.3445,32.269,32.3067,24100.0
2005-05-12 13:00:00,42.81,42.87,42.8,42.81,26000.0,32.3143,32.3596,32.3067,32.3143,26000.0
2005-05-12 13:30:00,42.81,42.84,42.58,42.73,46600.0,32.3143,32.3369,32.1407,32.2539,46600.0
2005-05-12 14:00:00,42.72,42.74,42.61,42.68,46700.0,32.2463,32.2614,32.1633,32.2161,46700.0
2005-05-12 14:30:00,42.66,42.71,42.58,42.6,81600.0,32.201,32.2388,32.1407,32.1558,81600.0
2005-05-12 15:00:00,42.6,42.6,42.41,42.44,93700.0,32.1558,32.1558,32.0123,32.035,93700.0
2005-05-12 15:30:00,42.45,42.56,42.43,42.46,90600.0,32.0425,32.1256,32.0274,32.0501,90600.0
2005-05-13 09:30:00,42.45,42.76,42.21,42.5,23400.0,32.0425,32.2765,31.8614,32.0803,23400.0
2005-05-13 10:00:00,42.5,42.5,42.27,42.49,68000.0,32.0803,32.0803,31.9067,32.0727,68000.0
2005-05-13 10:30:00,42.49,42.51,42.21,42.39,82100.0,32.0727,32.0878,31.8614,31.9972,82100.0
2005-05-13 11:00:00,42.38,42.38,42.17,42.28,29600.0,31.9897,31.9897,31.8312,31.9142,29600.0
2005-05-13 11:30:00,42.27,42.28,42.15,42.23,35600.0,31.9067,31.9142,31.8161,31.8765,35600.0
2005-05-13 12:00:00,42.23,42.28,42.1,42.2,27200.0,31.8765,31.9142,31.7783,31.8538,27200.0
2005-05-13 12:30:00,42.2,42.2,42.02,42.15,23400.0,31.8538,31.8538,31.718,31.8161,23400.0
2005-05-13 13:00:00,42.16,42.19,42.03,42.03,15600.0,31.8236,31.8463,31.7255,31.7255,15600.0
2005-05-13 13:30:00,42.05,42.06,41.81,41.85,17600.0,31.7406,31.7481,31.5594,31.5896,17600.0
2005-05-13 14:00:00,41.87,41.98,41.5,41.7,44600.0,31.6047,31.6878,31.3254,31.4764,44600.0
2005-05-13 14:30:00,41.68,41.7,41.28,41.62,45500.0,31.4613,31.4764,31.1594,31.416,45500.0
2005-05-13 15:00:00,41.62,41.78,41.51,41.76,67900.0,31.416,31.5368,31.333,31.5217,67900.0
2005-05-13 15:30:00,41.75,41.75,41.56,41.63,81100.0,31.5142,31.5142,31.3707,31.4236,81100.0
2005-05-16 09:30:00,41.6,41.63,41.4,41.49,26400.0,31.4009,31.4236,31.25,31.3179,26400.0
2005-05-16 10:00:00,41.5,41.67,41.49,41.65,21100.0,31.3254,31.4538,31.3179,31.4387,21100.0
2005-05-16 10:30:00,41.67,41.79,41.63,41.78,31200.0,31.4538,31.5443,31.4236,31.5368,31200.0
2005-05-16 11:00:00,41.79,41.79,41.67,41.67,58600.0,31.5443,31.5443,31.4538,31.4538,58600.0
2005-05-16 11:30:00,41.66,41.7,41.64,41.69,32400.0,31.4462,31.4764,31.4311,31.4689,32400.0
2005-05-16 12:00:00,41.68,41.74,41.61,41.61,17200.0,31.4613,31.5066,31.4085,31.4085,17200.0
2005-05-16 12:30:00,41.61,41.62,41.51,41.58,20300.0,31.4085,31.416,31.333,31.3858,20300.0
2005-05-16 13:00:00,41.58,41.65,41.57,41.64,33900.0,31.3858,31.4387,31.3783,31.4311,33900.0
2005-05-16 13:30:00,41.65,41.91,41.6,41.91,46500.0,31.4387,31.6349,31.4009,31.6349,46500.0
2005-05-16 14:00:00,41.93,42.03,41.9,41.93,24600.0,31.65,31.7255,31.6274,31.65,24600.0
2005-05-16 14:30:00,41.92,42.05,41.9,41.92,32400.0,31.6425,31.7406,31.6274,31.6425,32400.0
2005-05-16 15:00:00,41.92,42.4,41.92,42.38,32000.0,31.6425,32.0048,31.6425,31.9897,32000.0
2005-05-16 15:30:00,42.39,42.42,42.3,42.35,64500.0,31.9972,32.0199,31.9293,31.967,64500.0
2005-05-17 09:30:00,42.34,42.66,42.15,42.64,42500.0,31.9595,32.201,31.8161,32.186,42500.0
2005-05-17 10:00:00,42.63,42.72,42.57,42.71,25000.0,32.1784,32.2463,32.1331,32.2388,25000.0
2005-05-17 10:30:00,42.67,42.67,42.28,42.32,21500.0,32.2086,32.2086,31.9142,31.9444,21500.0
2005-05-17 11:00:00,42.31,42.5,42.23,42.37,41200.0,31.9369,32.0803,31.8765,31.9821,41200.0
2005-05-17 11:30:00,42.37,42.6,42.35,42.43,141700.0,31.9821,32.1558,31.967,32.0274,141700.0
2005-05-17 12:00:00,42.43,42.53,42.4,42.43,40600.0,32.0274,32.1029,32.0048,32.0274,40600.0
2005-05-17 12:30:00,42.42,42.43,42.32,42.41,21800.0,32.0199,32.0274,31.9444,32.0123,21800.0
2005-05-17 13:00:00,42.39,42.7,42.36,42.7,16500.0,31.9972,32.2312,31.9746,32.2312,16500.0
2005-05-17 13:30:00,42.69,42.79,42.64,42.64,15200.0,32.2237,32.2992,32.186,32.186,15200.0
2005-05-17 14:00:00,42.66,42.85,42.65,42.76,21800.0,32.201,32.3445,32.1935,32.2765,21800.0
2005-05-17 14:30:00,42.78,43.29,42.78,43.21,61400.0,32.2916,32.6766,32.2916,32.6162,61400.0
2005-05-17 15:00:00,43.23,43.35,43.2,43.24,58400.0,32.6313,32.7219,32.6087,32.6388,58400.0
2005-05-17 15:30:00,43.24,43.4,43.24,43.35,60900.0,32.6388,32.7596,32.6388,32.7219,60900.0
2005-05-18 09:30:00,43.4,43.8,43.36,43.36,40000.0,32.7596,33.0616,32.7294,32.7294,40000.0
2005-05-18 10:00:00,43.37,43.78,43.35,43.78,36000.0,32.737,33.0465,32.7219,33.0465,36000.0
2005-05-18 10:30:00,43.8,44.09,43.75,44.07,66700.0,33.0616,33.2805,33.0238,33.2654,66700.0
2005-05-18 11:00:00,44.08,44.38,44.07,44.26,49600.0,33.2729,33.4994,33.2654,33.4088,49600.0
2005-05-18 11:30:00,44.27,44.3,44.13,44.2,36600.0,33.4163,33.439,33.3106,33.3635,36600.0
2005-05-18 12:00:00,44.22,44.45,44.22,44.45,36500.0,33.3786,33.5522,33.3786,33.5522,36500.0
2005-05-18 12:30:00,44.45,44.59,44.42,44.54,33600.0,33.5522,33.6579,33.5295,33.6201,33600.0
2005-05-18 13:00:00,44.54,44.6,44.35,44.4,23700.0,33.6201,33.6654,33.4767,33.5145,23700.0
2005-05-18 13:30:00,44.4,44.53,44.28,44.31,47700.0,33.5145,33.6126,33.4239,33.4465,47700.0
2005-05-18 14:00:00,44.3,44.55,44.28,44.53,30600.0,33.439,33.6277,33.4239,33.6126,30600.0
2005-05-18 14:30:00,44.52,44.71,44.45,44.66,39300.0,33.605,33.7484,33.5522,33.7107,39300.0
2005-05-18 15:00:00,44.65,44.78,44.59,44.72,51700.0,33.7032,33.8013,33.6579,33.756,51700.0
2005-05-18 15:30:00,44.72,44.72,44.48,44.58,70600.0,33.756,33.756,33.5748,33.6503,70600.0
2005-05-19 09:30:00,44.5,44.6,44.15,44.52,27300.0,33.5899,33.6654,33.3257,33.605,27300.0
2005-05-19 10:00:00,44.55,44.8,44.37,44.49,31700.0,33.6277,33.8164,33.4918,33.5824,31700.0
2005-05-19 10:30:00,44.48,44.59,44.43,44.55,19000.0,33.5748,33.6579,33.5371,33.6277,19000.0
2005-05-19 11:00:00,44.55,44.63,44.4,44.44,30200.0,33.6277,33.6881,33.5145,33.5446,30200.0
2005-05-19 11:30:00,44.44,44.44,44.1,44.18,27000.0,33.5446,33.5446,33.288,33.3484,27000.0
2005-05-19 12:00:00,44.15,44.22,44.06,44.17,20100.0,33.3257,33.3786,33.2578,33.3408,20100.0
2005-05-19 12:30:00,44.17,44.23,44.15,44.22,6500.0,33.3408,33.3861,33.3257,33.3786,6500.0
2005-05-19 13:00:00,44.22,44.43,44.22,44.29,17100.0,33.3786,33.5371,33.3786,33.4314,17100.0
2005-05-19 13:30:00,44.27,44.31,44.19,44.19,11200.0,33.4163,33.4465,33.3559,33.3559,11200.0
2005-05-19 14:00:00,44.18,44.19,44.0,44.19,24900.0,33.3484,33.3559,33.2125,33.3559,24900.0
2005-05-19 14:30:00,44.19,44.35,44.15,44.23,22600.0,33.3559,33.4767,33.3257,33.3861,22600.0
2005-05-19 15:00:00,44.25,44.42,44.19,44.29,15800.0,33.4012,33.5295,33.3559,33.4314,15800.0
2005-05-19 15:30:00,44.29,44.38,44.17,44.27,46200.0,33.4314,33.4994,33.3408,33.4163,46200.0
2005-05-20 09:30:00,43.95,43.96,43.11,43.37,80000.0,33.1748,33.1823,32.5407,32.737,80000.0
2005-05-20 10:00:00,43.37,43.43,43.25,43.33,47400.0,32.737,32.7823,32.6464,32.7068,47400.0
2005-05-20 10:30:00,43.33,43.75,43.33,43.67,42100.0,32.7068,33.0238,32.7068,32.9634,42100.0
2005-05-20 11:00:00,43.67,43.67,43.32,43.33,62200.0,32.9634,32.9634,32.6992,32.7068,62200.0
2005-05-20 11:30:00,43.3,43.3,43.07,43.07,34700.0,32.6841,32.6841,32.5105,32.5105,34700.0
2005-05-20 12:00:00,43.1,43.36,43.1,43.35,33400.0,32.5332,32.7294,32.5332,32.7219,33400.0
2005-05-20 12:30:00,43.35,43.41,43.26,43.41,24800.0,32.7219,32.7672,32.6539,32.7672,24800.0
2005-05-20 13:00:00,43.41,43.65,43.41,43.51,48900.0,32.7672,32.9483,32.7672,32.8427,48900.0
2005-05-20 13:30:00,43.48,43.52,43.43,43.43,19400.0,32.82,32.8502,32.7823,32.7823,19400.0
2005-05-20 14:00:00,43.44,43.53,43.37,43.39,27400.0,32.7898,32.8577,32.737,32.7521,27400.0
2005-05-20 14:30:00,43.38,43.38,43.3,43.33,43300.0,32.7445,32.7445,32.6841,32.7068,43300.0
2005-05-20 15:00:00,43.33,43.5,43.31,43.5,46300.0,32.7068,32.8351,32.6917,32.8351,46300.0
2005-05-20 15:30:00,43.51,43.58,43.46,43.5,55200.0,32.8427,32.8955,32.8049,32.8351,55200.0
2005-05-23 09:30:00,43.8,44.09,43.69,44.02,46800.0,33.0616,33.2805,32.9785,33.2276,46800.0
2005-05-23 10:00:00,44.02,44.33,44.0,44.2,36200.0,33.2276,33.4616,33.2125,33.3635,36200.0
2005-05-23 10:30:00,44.27,44.35,44.15,44.15,36700.0,33.4163,33.4767,33.3257,33.3257,36700.0
2005-05-23 11:00:00,44.13,44.17,44.01,44.12,37100.0,33.3106,33.3408,33.2201,33.3031,37100.0
2005-05-23 11:30:00,44.08,44.2,44.05,44.19,21700.0,33.2729,33.3635,33.2503,33.3559,21700.0
2005-05-23 12:00:00,44.18,44.35,44.18,44.29,32800.0,33.3484,33.4767,33.3484,33.4314,32800.0
2005-05-23 12:30:00,44.29,44.45,44.23,44.3,25800.0,33.4314,33.5522,33.3861,33.439,25800.0
2005-05-23 13:00:00,44.31,44.47,44.28,44.34,21500.0,33.4465,33.5673,33.4239,33.4692,21500.0
2005-05-23 13:30:00,44.31,44.62,44.31,44.47,33500.0,33.4465,33.6805,33.4465,33.5673,33500.0
2005-05-23 14:00:00,44.48,44.67,44.37,44.54,21900.0,33.5748,33.7183,33.4918,33.6201,21900.0
2005-05-23 14:30:00,44.53,44.71,44.5,44.61,25400.0,33.6126,33.7484,33.5899,33.673,25400.0
2005-05-23 15:00:00,44.58,44.64,44.4,44.48,63400.0,33.6503,33.6956,33.5145,33.5748,63400.0
2005-05-23 15:30:00,44.49,44.68,44.43,44.51,81500.0,33.5824,33.7258,33.5371,33.5975,81500.0
2005-05-24 09:30:00,44.29,44.49,43.75,44.26,30900.0,33.4314,33.5824,33.0238,33.4088,30900.0
2005-05-24 10:00:00,44.27,44.27,43.8,43.84,53000.0,33.4163,33.4163,33.0616,33.0917,53000.0
2005-05-24 10:30:00,43.84,44.13,43.81,44.08,42800.0,33.0917,33.3106,33.0691,33.2729,42800.0
2005-05-24 11:00:00,44.1,44.13,44.02,44.1,40300.0,33.288,33.3106,33.2276,33.288,40300.0
2005-05-24 11:30:00,44.11,44.28,44.11,44.2,41300.0,33.2956,33.4239,33.2956,33.3635,41300.0
2005-05-24 12:00:00,44.2,44.27,44.15,44.15,13700.0,33.3635,33.4163,33.3257,33.3257,13700.0
2005-05-24 12:30:00,44.15,44.21,44.12,44.17,6900.0,33.3257,33.371,33.3031,33.3408,6900.0
2005-05-24 13:00:00,44.18,44.18,44.12,44.12,14600.0,33.3484,33.3484,33.3031,33.3031,14600.0
2005-05-24 13:30:00,44.11,44.12,44.08,44.1,12400.0,33.2956,33.3031,33.2729,33.288,12400.0
2005-05-24 14:00:00,44.09,44.19,43.97,44.11,19400.0,33.2805,33.3559,33.1899,33.2956,19400.0
2005-05-24 14:30:00,44.1,44.18,43.99,44.07,19800.0,33.288,33.3484,33.205,33.2654,19800.0
2005-05-24 15:00:00,44.07,44.23,44.02,44.21,33300.0,33.2654,33.3861,33.2276,33.371,33300.0
2005-05-24 15:30:00,44.21,44.3,44.12,44.17,31300.0,33.371,33.439,33.3031,33.3408,31300.0
2005-05-25 09:30:00,43.99,43.99,43.3,43.56,58500.0,33.205,33.205,32.6841,32.8804,58500.0
2005-05-25 10:00:00,43.56,43.56,43.2,43.2,31100.0,32.8804,32.8804,32.6087,32.6087,31100.0
2005-05-25 10:30:00,43.19,43.26,42.99,43.04,64000.0,32.6011,32.6539,32.4501,32.4879,64000.0
2005-05-25 11:00:00,43.03,43.05,42.93,42.96,38800.0,32.4803,32.4954,32.4049,32.4275,38800.0
2005-05-25 11:30:00,42.97,43.0,42.76,42.76,58700.0,32.435,32.4577,32.2765,32.2765,58700.0
2005-05-25 12:00:00,42.76,42.83,42.72,42.79,29800.0,32.2765,32.3294,32.2463,32.2992,29800.0
2005-05-25 12:30:00,42.78,42.81,42.75,42.79,22700.0,32.2916,32.3143,32.269,32.2992,22700.0
2005-05-25 13:00:00,42.78,42.86,42.78,42.82,51400.0,32.2916,32.352,32.2916,32.3218,51400.0
2005-05-25 13:30:00,42.83,42.89,42.8,42.8,33800.0,32.3294,32.3747,32.3067,32.3067,33800.0
2005-05-25 14:00:00,42.81,42.92,42.81,42.91,25500.0,32.3143,32.3973,32.3143,32.3898,25500.0
2005-05-25 14:30:00,42.92,42.97,42.88,42.9,117800.0,32.3973,32.435,32.3671,32.3822,117800.0
2005-05-25 15:00:00,42.91,42.92,42.76,42.76,97300.0,32.3898,32.3973,32.2765,32.2765,97300.0
2005-05-25 15:30:00,42.78,42.89,42.77,42.82,45800.0,32.2916,32.3747,32.2841,32.3218,45800.0
2005-05-26 09:30:00,43.0,43.0,42.8,42.89,48900.0,32.4577,32.4577,32.3067,32.3747,48900.0
2005-05-26 10:00:00,42.88,42.9,42.74,42.86,67700.0,32.3671,32.3822,32.2614,32.352,67700.0
2005-05-26 10:30:00,42.85,42.9,42.84,42.87,52500.0,32.3445,32.3822,32.3369,32.3596,52500.0
2005-05-26 11:00:00,42.88,42.94,42.84,42.93,43000.0,32.3671,32.4124,32.3369,32.4049,43000.0
2005-05-26 11:30:00,42.93,43.12,42.92,43.08,38000.0,32.4049,32.5483,32.3973,32.5181,38000.0
2005-05-26 12:00:00,43.1,43.12,42.96,42.97,33700.0,32.5332,32.5483,32.4275,32.435,33700.0
2005-05-26 12:30:00,42.97,43.08,42.94,42.97,21200.0,32.435,32.5181,32.4124,32.435,21200.0
2005-05-26 13:00:00,42.98,43.06,42.84,42.89,28200.0,32.4426,32.503,32.3369,32.3747,28200.0
2005-05-26 13:30:00,42.92,42.95,42.88,42.91,21500.0,32.3973,32.4199,32.3671,32.3898,21500.0
2005-05-26 14:00:00,42.91,43.0,42.84,42.96,30400.0,32.3898,32.4577,32.3369,32.4275,30400.0
2005-05-26 14:30:00,42.96,42.99,42.87,42.98,28400.0,32.4275,32.4501,32.3596,32.4426,28400.0
2005-05-26 15:00:00,42.98,43.1,42.93,43.09,35600.0,32.4426,32.5332,32.4049,32.5256,35600.0
2005-05-26 15:30:00,43.09,43.16,42.99,43.0,55000.0,32.5256,32.5785,32.4501,32.4577,55000.0
2005-05-27 09:30:00,43.03,43.26,43.0,43.19,20000.0,32.4803,32.6539,32.4577,32.6011,20000.0
2005-05-27 10:00:00,43.19,43.19,42.81,42.91,28100.0,32.6011,32.6011,32.3143,32.3898,28100.0
2005-05-27 10:30:00,42.92,43.1,42.89,43.09,24100.0,32.3973,32.5332,32.3747,32.5256,24100.0
2005-05-27 11:00:00,43.07,43.11,42.96,42.99,10300.0,32.5105,32.5407,32.4275,32.4501,10300.0
2005-05-27 11:30:00,43.0,43.1,42.97,43.1,12600.0,32.4577,32.5332,32.435,32.5332,12600.0
2005-05-27 12:00:00,43.1,43.11,42.93,43.05,20200.0,32.5332,32.5407,32.4049,32.4954,20200.0
2005-05-27 12:30:00,43.04,43.12,43.04,43.12,10300.0,32.4879,32.5483,32.4879,32.5483,10300.0
2005-05-27 13:00:00,43.14,43.19,43.03,43.14,32100.0,32.5634,32.6011,32.4803,32.5634,32100.0
2005-05-27 13:30:00,43.13,43.27,43.1,43.21,23700.0,32.5558,32.6615,32.5332,32.6162,23700.0
2005-05-27 14:00:00,43.21,43.3,43.12,43.23,19000.0,32.6162,32.6841,32.5483,32.6313,19000.0
2005-05-27 14:30:00,43.2,43.21,43.1,43.11,10900.0,32.6087,32.6162,32.5332,32.5407,10900.0
2005-05-27 15:00:00,43.11,43.25,43.11,43.25,10600.0,32.5407,32.6464,32.5407,32.6464,10600.0
2005-05-27 15:30:00,43.25,43.25,43.08,43.15,34400.0,32.6464,32.6464,32.5181,32.5709,34400.0
2005-05-31 09:30:00,43.14,43.14,42.79,42.79,33000.0,32.5634,32.5634,32.2992,32.2992,33000.0
2005-05-31 10:00:00,42.79,42.79,42.52,42.71,41800.0,32.2992,32.2992,32.0954,32.2388,41800.0
2005-05-31 10:30:00,42.73,42.83,42.67,42.75,65800.0,32.2539,32.3294,32.2086,32.269,65800.0
2005-05-31 11:00:00,42.78,42.86,42.73,42.79,54800.0,32.2916,32.352,32.2539,32.2992,54800.0
2005-05-31 11:30:00,42.79,43.0,42.7,42.94,51700.0,32.2992,32.4577,32.2312,32.4124,51700.0
2005-05-31 12:00:00,42.94,42.95,42.84,42.95,35800.0,32.4124,32.4199,32.3369,32.4199,35800.0
2005-05-31 12:30:00,42.94,43.02,42.89,43.02,38300.0,32.4124,32.4728,32.3747,32.4728,38300.0
2005-05-31 13:00:00,43.05,43.11,42.98,43.0,67800.0,32.4954,32.5407,32.4426,32.4577,67800.0
2005-05-31 13:30:00,43.01,43.24,43.01,43.22,39300.0,32.4652,32.6388,32.4652,32.6238,39300.0
2005-05-31 14:00:00,43.24,43.26,43.1,43.18,33900.0,32.6388,32.6539,32.5332,32.5936,33900.0
2005-05-31 14:30:00,43.18,43.29,43.18,43.26,34400.0,32.5936,32.6766,32.5936,32.6539,34400.0
2005-05-31 15:00:00,43.26,43.45,43.23,43.3,74200.0,32.6539,32.7974,32.6313,32.6841,74200.0
2005-05-31 15:30:00,43.3,43.33,43.05,43.05,132700.0,32.6841,32.7068,32.4954,32.4954,132700.0
2005-06-01 09:30:00,43.02,43.02,42.58,42.92,27800.0,32.4728,32.4728,32.1407,32.3973,27800.0
2005-06-01 10:00:00,42.78,43.34,42.75,43.32,37800.0,32.2916,32.7143,32.269,32.6992,37800.0
2005-06-01 10:30:00,43.34,43.57,43.32,43.51,128400.0,32.7143,32.8879,32.6992,32.8427,128400.0
2005-06-01 11:00:00,43.51,44.0,43.5,43.98,201900.0,32.8427,33.2125,32.8351,33.1974,201900.0
2005-06-01 11:30:00,43.98,44.22,43.97,44.07,54700.0,33.1974,33.3786,33.1899,33.2654,54700.0
2005-06-01 12:00:00,44.07,44.07,43.7,43.74,51600.0,33.2654,33.2654,32.9861,33.0163,51600.0
2005-06-01 12:30:00,43.73,43.82,43.61,43.73,22000.0,33.0087,33.0766,32.9181,33.0087,22000.0
2005-06-01 13:00:00,43.72,43.87,43.7,43.77,29300.0,33.0012,33.1144,32.9861,33.0389,29300.0
2005-06-01 13:30:00,43.77,43.85,43.69,43.74,24500.0,33.0389,33.0993,32.9785,33.0163,24500.0
2005-06-01 14:00:00,43.74,43.76,43.5,43.55,37400.0,33.0163,33.0314,32.8351,32.8728,37400.0
2005-06-01 14:30:00,43.55,43.61,43.36,43.55,69900.0,32.8728,32.9181,32.7294,32.8728,69900.0
2005-06-01 15:00:00,43.54,43.66,43.49,43.56,48600.0,32.8653,32.9559,32.8276,32.8804,48600.0
2005-06-01 15:30:00,43.56,43.84,43.56,43.83,40900.0,32.8804,33.0917,32.8804,33.0842,40900.0
2005-06-02 09:30:00,43.9,43.91,43.47,43.62,56400.0,33.137,33.1446,32.8125,32.9257,56400.0
2005-06-02 10:00:00,43.62,43.85,43.61,43.76,36700.0,32.9257,33.0993,32.9181,33.0314,36700.0
2005-06-02 10:30:00,43.76,44.05,43.76,43.91,30500.0,33.0314,33.2503,33.0314,33.1446,30500.0
2005-06-02 11:00:00,43.91,44.0,43.86,43.97,28400.0,33.1446,33.2125,33.1068,33.1899,28400.0
2005-06-02 11:30:00,43.96,44.05,43.95,44.01,20600.0,33.1823,33.2503,33.1748,33.2201,20600.0
2005-06-02 12:00:00,44.01,44.21,44.01,44.18,21800.0,33.2201,33.371,33.2201,33.3484,21800.0
2005-06-02 12:30:00,44.18,44.36,44.18,44.25,25100.0,33.3484,33.4843,33.3484,33.4012,25100.0
2005-06-02 13:00:00,44.26,44.34,44.23,44.31,21500.0,33.4088,33.4692,33.3861,33.4465,21500.0
2005-06-02 13:30:00,44.31,44.31,44.19,44.28,19100.0,33.4465,33.4465,33.3559,33.4239,19100.0
2005-06-02 14:00:00,44.27,44.4,44.25,44.39,37900.0,33.4163,33.5145,33.4012,33.5069,37900.0
2005-06-02 14:30:00,44.39,44.64,44.39,44.56,48900.0,33.5069,33.6956,33.5069,33.6352,48900.0
2005-06-02 15:00:00,44.56,44.66,44.54,44.59,79600.0,33.6352,33.7107,33.6201,33.6579,79600.0
2005-06-02 15:30:00,44.59,44.72,44.59,44.63,63500.0,33.6579,33.756,33.6579,33.6881,63500.0
2005-06-03 09:30:00,44.65,44.9,44.6,44.67,53900.0,33.7032,33.8919,33.6654,33.7183,53900.0
2005-06-03 10:00:00,44.66,44.66,44.22,44.22,39100.0,33.7107,33.7107,33.3786,33.3786,39100.0
2005-06-03 10:30:00,44.22,44.44,44.22,44.37,31200.0,33.3786,33.5446,33.3786,33.4918,31200.0
2005-06-03 11:00:00,44.5,44.52,44.17,44.17,38500.0,33.5899,33.605,33.3408,33.3408,38500.0
2005-06-03 11:30:00,44.16,44.18,43.87,43.95,40200.0,33.3333,33.3484,33.1144,33.1748,40200.0
2005-06-03 12:00:00,43.95,43.95,43.7,43.75,31900.0,33.1748,33.1748,32.9861,33.0238,31900.0
2005-06-03 12:30:00,43.75,43.79,43.65,43.68,26700.0,33.0238,33.054,32.9483,32.971,26700.0
2005-06-03 13:00:00,43.68,43.77,43.61,43.77,24400.0,32.971,33.0389,32.9181,33.0389,24400.0
2005-06-03 13:30:00,43.78,43.8,43.65,43.73,14300.0,33.0465,33.0616,32.9483,33.0087,14300.0
2005-06-03 14:00:00,43.73,43.96,43.7,43.89,29700.0,33.0087,33.1823,32.9861,33.1295,29700.0
2005-06-03 14:30:00,43.88,43.88,43.63,43.74,25500.0,33.1219,33.1219,32.9332,33.0163,25500.0
2005-06-03 15:00:00,43.73,43.75,43.62,43.63,37500.0,33.0087,33.0238,32.9257,32.9332,37500.0
2005-06-03 15:30:00,43.62,43.79,43.59,43.65,56900.0,32.9257,33.054,32.903,32.9483,56900.0
2005-06-06 09:30:00,43.8,44.11,43.45,43.48,48000.0,33.0616,33.2956,32.7974,32.82,48000.0
2005-06-06 10:00:00,43.5,43.55,43.25,43.42,70300.0,32.8351,32.8728,32.6464,32.7747,70300.0
2005-06-06 10:30:00,43.44,43.52,43.29,43.38,38300.0,32.7898,32.8502,32.6766,32.7445,38300.0
2005-06-06 11:00:00,43.37,43.71,43.35,43.69,29800.0,32.737,32.9936,32.7219,32.9785,29800.0
2005-06-06 11:30:00,43.7,43.8,43.64,43.69,16100.0,32.9861,33.0616,32.9408,32.9785,16100.0
2005-06-06 12:00:00,43.7,44.0,43.7,43.91,18200.0,32.9861,33.2125,32.9861,33.1446,18200.0
2005-06-06 12:30:00,43.92,43.92,43.75,43.78,10000.0,33.1521,33.1521,33.0238,33.0465,10000.0
2005-06-06 13:00:00,43.79,43.79,43.61,43.64,24900.0,33.054,33.054,32.9181,32.9408,24900.0
2005-06-06 13:30:00,43.64,43.7,43.62,43.64,24200.0,32.9408,32.9861,32.9257,32.9408,24200.0
2005-06-06 14:00:00,43.64,43.78,43.64,43.75,25000.0,32.9408,33.0465,32.9408,33.0238,25000.0
2005-06-06 14:30:00,43.74,43.75,43.63,43.66,17900.0,33.0163,33.0238,32.9332,32.9559,17900.0
2005-06-06 15:00:00,43.66,43.81,43.62,43.8,33100.0,32.9559,33.0691,32.9257,33.0616,33100.0
2005-06-06 15:30:00,43.8,43.94,43.78,43.78,48100.0,33.0616,33.1672,33.0465,33.0465,48100.0
2005-06-07 09:30:00,43.65,43.9,43.58,43.89,125800.0,32.9483,33.137,32.8955,33.1295,125800.0
2005-06-07 10:00:00,43.91,44.35,43.89,44.26,81300.0,33.1446,33.4767,33.1295,33.4088,81300.0
2005-06-07 10:30:00,44.26,44.26,44.1,44.16,42100.0,33.4088,33.4088,33.288,33.3333,42100.0
2005-06-07 11:00:00,44.16,44.38,44.16,44.37,56800.0,33.3333,33.4994,33.3333,33.4918,56800.0
2005-06-07 11:30:00,44.38,44.6,44.38,44.6,36900.0,33.4994,33.6654,33.4994,33.6654,36900.0
2005-06-07 12:00:00,44.61,44.67,44.36,44.43,85200.0,33.673,33.7183,33.4843,33.5371,85200.0
2005-06-07 12:30:00,44.42,44.53,44.42,44.52,20900.0,33.5295,33.6126,33.5295,33.605,20900.0
2005-06-07 13:00:00,44.51,44.55,44.42,44.44,38800.0,33.5975,33.6277,33.5295,33.5446,38800.0
2005-06-07 13:30:00,44.44,44.47,44.4,44.46,53300.0,33.5446,33.5673,33.5145,33.5597,53300.0
2005-06-07 14:00:00,44.45,44.48,44.33,44.33,69900.0,33.5522,33.5748,33.4616,33.4616,69900.0
2005-06-07 14:30:00,44.34,44.49,44.34,44.41,47200.0,33.4692,33.5824,33.4692,33.522,47200.0
2005-06-07 15:00:00,44.41,44.52,44.34,44.5,45800.0,33.522,33.605,33.4692,33.5899,45800.0
2005-06-07 15:30:00,44.5,44.7,44.45,44.57,168400.0,33.5899,33.7409,33.5522,33.6428,168400.0
2005-06-08 09:30:00,44.69,44.86,44.57,44.85,37100.0,33.7334,33.8617,33.6428,33.8541,37100.0
2005-06-08 10:00:00,44.85,44.89,44.75,44.76,22600.0,33.8541,33.8843,33.7786,33.7862,22600.0
2005-06-08 10:30:00,44.69,44.7,44.35,44.69,35100.0,33.7334,33.7409,33.4767,33.7334,35100.0
2005-06-08 11:00:00,44.69,44.72,44.57,44.71,21300.0,33.7334,33.756,33.6428,33.7484,21300.0
2005-06-08 11:30:00,44.71,44.73,44.51,44.52,48700.0,33.7484,33.7635,33.5975,33.605,48700.0
2005-06-08 12:00:00,44.52,44.53,44.48,44.5,16600.0,33.605,33.6126,33.5748,33.5899,16600.0
2005-06-08 12:30:00,44.5,44.52,44.47,44.47,11500.0,33.5899,33.605,33.5673,33.5673,11500.0
2005-06-08 13:00:00,44.44,44.44,44.29,44.3,14200.0,33.5446,33.5446,33.4314,33.439,14200.0
2005-06-08 13:30:00,44.29,44.29,44.07,44.11,23200.0,33.4314,33.4314,33.2654,33.2956,23200.0
2005-06-08 14:00:00,44.13,44.13,43.93,44.03,34600.0,33.3106,33.3106,33.1597,33.2352,34600.0
2005-06-08 14:30:00,44.02,44.1,43.72,43.73,97500.0,33.2276,33.288,33.0012,33.0087,97500.0
2005-06-08 15:00:00,43.73,43.89,43.7,43.89,69300.0,33.0087,33.1295,32.9861,33.1295,69300.0
2005-06-08 15:30:00,43.89,44.0,43.84,43.93,58500.0,33.1295,33.2125,33.0917,33.1597,58500.0
2005-06-09 09:30:00,43.89,43.9,43.51,43.73,37600.0,33.1295,33.137,32.8427,33.0087,37600.0
2005-06-09 10:00:00,43.73,43.81,43.51,43.69,43300.0,33.0087,33.0691,32.8427,32.9785,43300.0
2005-06-09 10:30:00,43.68,43.93,43.63,43.89,38100.0,32.971,33.1597,32.9332,33.1295,38100.0
2005-06-09 11:00:00,43.87,43.93,43.75,43.89,21800.0,33.1144,33.1597,33.0238,33.1295,21800.0
2005-06-09 11:30:00,43.88,44.2,43.88,44.03,25600.0,33.1219,33.3635,33.1219,33.2352,25600.0
2005-06-09 12:00:00,44.02,44.15,43.96,44.09,17900.0,33.2276,33.3257,33.1823,33.2805,17900.0
2005-06-09 12:30:00,44.1,44.19,44.06,44.1,14600.0,33.288,33.3559,33.2578,33.288,14600.0
2005-06-09 13:00:00,44.1,44.12,43.88,43.96,16800.0,33.288,33.3031,33.1219,33.1823,16800.0
2005-06-09 13:30:00,43.98,44.04,43.93,44.04,14100.0,33.1974,33.2427,33.1597,33.2427,14100.0
2005-06-09 14:00:00,44.03,44.09,43.95,44.0,43500.0,33.2352,33.2805,33.1748,33.2125,43500.0
2005-06-09 14:30:00,44.0,44.1,43.99,44.02,34600.0,33.2125,33.288,33.205,33.2276,34600.0
2005-06-09 15:00:00,44.02,44.08,43.96,44.01,58900.0,33.2276,33.2729,33.1823,33.2201,58900.0
2005-06-09 15:30:00,44.01,44.2,43.99,44.14,156400.0,33.2201,33.3635,33.205,33.3182,156400.0
2005-06-10 09:30:00,43.9,44.01,43.6,43.94,137900.0,33.137,33.2201,32.9106,33.1672,137900.0
2005-06-10 10:00:00,43.93,44.0,43.57,43.57,63100.0,33.1597,33.2125,32.8879,32.8879,63100.0
2005-06-10 10:30:00,43.57,43.74,43.56,43.73,26500.0,32.8879,33.0163,32.8804,33.0087,26500.0
2005-06-10 11:00:00,43.74,43.8,43.68,43.77,18600.0,33.0163,33.0616,32.971,33.0389,18600.0
2005-06-10 11:30:00,43.76,43.79,43.6,43.74,55100.0,33.0314,33.054,32.9106,33.0163,55100.0
2005-06-10 12:00:00,43.7,43.7,43.5,43.51,51200.0,32.9861,32.9861,32.8351,32.8427,51200.0
2005-06-10 12:30:00,43.5,43.7,43.5,43.6,28300.0,32.8351,32.9861,32.8351,32.9106,28300.0
2005-06-10 13:00:00,43.6,43.69,43.57,43.61,26200.0,32.9106,32.9785,32.8879,32.9181,26200.0
2005-06-10 13:30:00,43.61,43.69,43.61,43.63,19700.0,32.9181,32.9785,32.9181,32.9332,19700.0
2005-06-10 14:00:00,43.62,43.71,43.58,43.69,32300.0,32.9257,32.9936,32.8955,32.9785,32300.0
2005-06-10 14:30:00,43.68,43.69,43.59,43.68,31100.0,32.971,32.9785,32.903,32.971,31100.0
2005-06-10 15:00:00,43.7,43.81,43.69,43.72,61800.0,32.9861,33.0691,32.9785,33.0012,61800.0
2005-06-10 15:30:00,43.73,43.82,43.61,43.71,117700.0,33.0087,33.0766,32.9181,32.9936,117700.0
2005-06-13 09:30:00,43.5,43.64,43.37,43.39,15600.0,32.8351,32.9408,32.737,32.7521,15600.0
2005-06-13 10:00:00,43.4,43.71,43.39,43.5,41900.0,32.7596,32.9936,32.7521,32.8351,41900.0
2005-06-13 10:30:00,43.49,43.65,43.49,43.65,53100.0,32.8276,32.9483,32.8276,32.9483,53100.0
2005-06-13 11:00:00,43.65,43.75,43.61,43.62,58800.0,32.9483,33.0238,32.9181,32.9257,58800.0
2005-06-13 11:30:00,43.61,43.65,43.55,43.56,40800.0,32.9181,32.9483,32.8728,32.8804,40800.0
2005-06-13 12:00:00,43.56,43.57,43.47,43.57,7700.0,32.8804,32.8879,32.8125,32.8879,7700.0
2005-06-13 12:30:00,43.56,43.56,43.39,43.47,17300.0,32.8804,32.8804,32.7521,32.8125,17300.0
2005-06-13 13:00:00,43.48,43.53,43.44,43.5,21300.0,32.82,32.8577,32.7898,32.8351,21300.0
2005-06-13 13:30:00,43.5,43.5,43.38,43.4,16300.0,32.8351,32.8351,32.7445,32.7596,16300.0
2005-06-13 14:00:00,43.4,43.49,43.35,43.4,18900.0,32.7596,32.8276,32.7219,32.7596,18900.0
2005-06-13 14:30:00,43.42,43.48,43.36,43.39,22900.0,32.7747,32.82,32.7294,32.7521,22900.0
2005-06-13 15:00:00,43.38,43.38,43.09,43.25,59600.0,32.7445,32.7445,32.5256,32.6464,59600.0
2005-06-13 15:30:00,43.25,43.41,43.23,43.36,47600.0,32.6464,32.7672,32.6313,32.7294,47600.0
2005-06-14 09:30:00,43.33,43.41,43.18,43.25,41500.0,32.7068,32.7672,32.5936,32.6464,41500.0
2005-06-14 10:00:00,43.25,43.4,43.16,43.16,70200.0,32.6464,32.7596,32.5785,32.5785,70200.0
2005-06-14 10:30:00,43.12,43.18,43.04,43.12,20100.0,32.5483,32.5936,32.4879,32.5483,20100.0
2005-06-14 11:00:00,43.1,43.19,43.06,43.15,18800.0,32.5332,32.6011,32.503,32.5709,18800.0
2005-06-14 11:30:00,43.15,43.15,43.06,43.13,44600.0,32.5709,32.5709,32.503,32.5558,44600.0
2005-06-14 12:00:00,43.13,43.15,43.02,43.05,21100.0,32.5558,32.5709,32.4728,32.4954,21100.0
2005-06-14 12:30:00,43.05,43.27,43.03,43.16,65800.0,32.4954,32.6615,32.4803,32.5785,65800.0
2005-06-14 13:00:00,43.15,43.15,42.96,43.1,83800.0,32.5709,32.5709,32.4275,32.5332,83800.0
2005-06-14 13:30:00,43.14,43.15,42.99,43.1,64300.0,32.5634,32.5709,32.4501,32.5332,64300.0
2005-06-14 14:00:00,43.1,43.15,43.05,43.08,34000.0,32.5332,32.5709,32.4954,32.5181,34000.0
2005-06-14 14:30:00,43.08,43.17,43.05,43.09,39800.0,32.5181,32.586,32.4954,32.5256,39800.0
2005-06-14 15:00:00,43.09,43.13,43.05,43.11,54700.0,32.5256,32.5558,32.4954,32.5407,54700.0
2005-06-14 15:30:00,43.11,43.13,43.02,43.1,43300.0,32.5407,32.5558,32.4728,32.5332,43300.0
2005-06-15 09:30:00,43.25,43.64,43.2,43.5,61900.0,32.6464,32.9408,32.6087,32.8351,61900.0
2005-06-15 10:00:00,43.49,43.49,43.35,43.4,22200.0,32.8276,32.8276,32.7219,32.7596,22200.0
2005-06-15 10:30:00,43.42,43.42,43.1,43.1,53100.0,32.7747,32.7747,32.5332,32.5332,53100.0
2005-06-15 11:00:00,43.1,43.22,43.05,43.12,28500.0,32.5332,32.6238,32.4954,32.5483,28500.0
2005-06-15 11:30:00,43.14,43.15,42.93,42.98,21600.0,32.5634,32.5709,32.4049,32.4426,21600.0
2005-06-15 12:00:00,42.94,43.05,42.93,42.97,11800.0,32.4124,32.4954,32.4049,32.435,11800.0
2005-06-15 12:30:00,42.97,43.05,42.93,42.93,17600.0,32.435,32.4954,32.4049,32.4049,17600.0
2005-06-15 13:00:00,42.94,42.99,42.79,42.79,26800.0,32.4124,32.4501,32.2992,32.2992,26800.0
2005-06-15 13:30:00,42.8,43.04,42.8,42.95,185500.0,32.3067,32.4879,32.3067,32.4199,185500.0
2005-06-15 14:00:00,42.97,43.0,42.88,42.92,27000.0,32.435,32.4577,32.3671,32.3973,27000.0
2005-06-15 14:30:00,42.93,42.95,42.85,42.88,76200.0,32.4049,32.4199,32.3445,32.3671,76200.0
2005-06-15 15:00:00,42.88,43.0,42.82,42.96,47800.0,32.3671,32.4577,32.3218,32.4275,47800.0
2005-06-15 15:30:00,42.96,43.03,42.85,42.89,115600.0,32.4275,32.4803,32.3445,32.3747,115600.0
2005-06-16 09:30:00,43.01,43.33,42.95,43.21,58400.0,32.4652,32.7068,32.4199,32.6162,58400.0
2005-06-16 10:00:00,43.2,43.4,43.1,43.3,35300.0,32.6087,32.7596,32.5332,32.6841,35300.0
2005-06-16 10:30:00,43.3,43.48,43.25,43.45,38900.0,32.6841,32.82,32.6464,32.7974,38900.0
2005-06-16 11:00:00,43.43,43.47,43.21,43.21,56900.0,32.7823,32.8125,32.6162,32.6162,56900.0
2005-06-16 11:30:00,43.22,43.35,43.2,43.28,18700.0,32.6238,32.7219,32.6087,32.669,18700.0
2005-06-16 12:00:00,43.3,43.38,43.24,43.31,76900.0,32.6841,32.7445,32.6388,32.6917,76900.0
2005-06-16 12:30:00,43.31,43.45,43.29,43.29,20700.0,32.6917,32.7974,32.6766,32.6766,20700.0
2005-06-16 13:00:00,43.3,43.35,43.21,43.27,29300.0,32.6841,32.7219,32.6162,32.6615,29300.0
2005-06-16 13:30:00,43.28,43.33,43.2,43.29,31000.0,32.669,32.7068,32.6087,32.6766,31000.0
2005-06-16 14:00:00,43.29,43.34,43.26,43.34,17200.0,32.6766,32.7143,32.6539,32.7143,17200.0
2005-06-16 14:30:00,43.34,43.4,43.29,43.3,39800.0,32.7143,32.7596,32.6766,32.6841,39800.0
2005-06-16 15:00:00,43.3,43.4,43.2,43.21,90100.0,32.6841,32.7596,32.6087,32.6162,90100.0
2005-06-16 15:30:00,43.21,43.3,43.2,43.24,75800.0,32.6162,32.6841,32.6087,32.6388,75800.0
2005-06-17 09:30:00,43.0,43.3,42.92,43.17,194200.0,32.4577,32.6841,32.3973,32.586,194200.0
2005-06-17 10:00:00,43.14,43.23,43.08,43.2,70100.0,32.5634,32.6313,32.5181,32.6087,70100.0
2005-06-17 10:30:00,43.2,43.2,43.16,43.19,53800.0,32.6087,32.6087,32.5785,32.6011,53800.0
2005-06-17 11:00:00,43.2,43.2,42.97,43.08,116400.0,32.6087,32.6087,32.435,32.5181,116400.0
2005-06-17 11:30:00,43.1,43.2,43.1,43.18,58800.0,32.5332,32.6087,32.5332,32.5936,58800.0
2005-06-17 12:00:00,43.17,43.21,43.13,43.16,49300.0,32.586,32.6162,32.5558,32.5785,49300.0
2005-06-17 12:30:00,43.18,43.25,43.18,43.24,122100.0,32.5936,32.6464,32.5936,32.6388,122100.0
2005-06-17 13:00:00,43.24,43.34,43.19,43.2,70700.0,32.6388,32.7143,32.6011,32.6087,70700.0
2005-06-17 13:30:00,43.2,43.26,43.15,43.26,99700.0,32.6087,32.6539,32.5709,32.6539,99700.0
2005-06-17 14:00:00,43.26,43.35,43.24,43.27,76400.0,32.6539,32.7219,32.6388,32.6615,76400.0
2005-06-17 14:30:00,43.27,43.47,43.26,43.47,74200.0,32.6615,32.8125,32.6539,32.8125,74200.0
2005-06-17 15:00:00,43.45,43.5,43.41,43.48,48800.0,32.7974,32.8351,32.7672,32.82,48800.0
2005-06-17 15:30:00,43.49,43.51,43.34,43.35,88700.0,32.8276,32.8427,32.7143,32.7219,88700.0
2005-06-20 09:30:00,43.15,43.2,42.9,43.09,36000.0,32.5709,32.6087,32.3822,32.5256,36000.0
2005-06-20 10:00:00,43.09,43.09,42.82,42.97,29200.0,32.5256,32.5256,32.3218,32.435,29200.0
2005-06-20 10:30:00,43.0,43.05,42.97,43.03,40100.0,32.4577,32.4954,32.435,32.4803,40100.0
2005-06-20 11:00:00,43.03,43.09,43.0,43.07,34100.0,32.4803,32.5256,32.4577,32.5105,34100.0
2005-06-20 11:30:00,43.06,43.18,43.01,43.15,47300.0,32.503,32.5936,32.4652,32.5709,47300.0
2005-06-20 12:00:00,43.18,43.3,43.17,43.25,36800.0,32.5936,32.6841,32.586,32.6464,36800.0
2005-06-20 12:30:00,43.26,43.26,43.21,43.22,15600.0,32.6539,32.6539,32.6162,32.6238,15600.0
2005-06-20 13:00:00,43.2,43.23,43.15,43.19,17800.0,32.6087,32.6313,32.5709,32.6011,17800.0
2005-06-20 13:30:00,43.2,43.27,43.18,43.2,26900.0,32.6087,32.6615,32.5936,32.6087,26900.0
2005-06-20 14:00:00,43.19,43.28,43.16,43.26,30400.0,32.6011,32.669,32.5785,32.6539,30400.0
2005-06-20 14:30:00,43.26,43.31,43.19,43.27,42700.0,32.6539,32.6917,32.6011,32.6615,42700.0
2005-06-20 15:00:00,43.26,43.36,43.24,43.31,80800.0,32.6539,32.7294,32.6388,32.6917,80800.0
2005-06-20 15:30:00,43.32,43.38,43.2,43.22,69100.0,32.6992,32.7445,32.6087,32.6238,69100.0
2005-06-21 09:30:00,43.35,43.35,43.02,43.06,19400.0,32.7219,32.7219,32.4728,32.503,19400.0
2005-06-21 10:00:00,43.08,43.45,42.97,43.45,37100.0,32.5181,32.7974,32.435,32.7974,37100.0
2005-06-21 10:30:00,43.45,43.7,43.45,43.57,98300.0,32.7974,32.9861,32.7974,32.8879,98300.0
2005-06-21 11:00:00,43.59,43.63,43.5,43.54,50100.0,32.903,32.9332,32.8351,32.8653,50100.0
2005-06-21 11:30:00,43.53,43.85,43.53,43.8,75900.0,32.8577,33.0993,32.8577,33.0616,75900.0
2005-06-21 12:00:00,43.8,43.98,43.74,43.87,47200.0,33.0616,33.1974,33.0163,33.1144,47200.0
2005-06-21 12:30:00,43.87,44.0,43.87,43.97,35700.0,33.1144,33.2125,33.1144,33.1899,35700.0
2005-06-21 13:00:00,43.97,44.08,43.95,44.05,65400.0,33.1899,33.2729,33.1748,33.2503,65400.0
2005-06-21 13:30:00,44.06,44.5,44.06,44.3,114300.0,33.2578,33.5899,33.2578,33.439,114300.0
2005-06-21 14:00:00,44.29,44.46,44.28,44.46,50300.0,33.4314,33.5597,33.4239,33.5597,50300.0
2005-06-21 14:30:00,44.43,44.6,44.39,44.5,81600.0,33.5371,33.6654,33.5069,33.5899,81600.0
2005-06-21 15:00:00,44.5,44.71,44.41,44.44,155900.0,33.5899,33.7484,33.522,33.5446,155900.0
2005-06-21 15:30:00,44.45,44.51,44.42,44.44,62700.0,33.5522,33.5975,33.5295,33.5446,62700.0
2005-06-22 09:30:00,44.55,44.9,44.55,44.75,79800.0,33.6277,33.8919,33.6277,33.7786,79800.0
2005-06-22 10:00:00,44.7,44.71,44.35,44.35,49800.0,33.7409,33.7484,33.4767,33.4767,49800.0
2005-06-22 10:30:00,44.33,44.54,44.33,44.51,97800.0,33.4616,33.6201,33.4616,33.5975,97800.0
2005-06-22 11:00:00,44.5,44.56,44.41,44.53,25000.0,33.5899,33.6352,33.522,33.6126,25000.0
2005-06-22 11:30:00,44.54,44.59,44.42,44.53,23100.0,33.6201,33.6579,33.5295,33.6126,23100.0
2005-06-22 12:00:00,44.53,44.57,44.49,44.54,63200.0,33.6126,33.6428,33.5824,33.6201,63200.0
2005-06-22 12:30:00,44.52,44.54,44.47,44.53,13400.0,33.605,33.6201,33.5673,33.6126,13400.0
2005-06-22 13:00:00,44.52,44.53,44.46,44.51,17100.0,33.605,33.6126,33.5597,33.5975,17100.0
2005-06-22 13:30:00,44.49,44.55,44.49,44.53,16500.0,33.5824,33.6277,33.5824,33.6126,16500.0
2005-06-22 14:00:00,44.5,44.67,44.5,44.6,76900.0,33.5899,33.7183,33.5899,33.6654,76900.0
2005-06-22 14:30:00,44.6,44.7,44.52,44.62,26600.0,33.6654,33.7409,33.605,33.6805,26600.0
2005-06-22 15:00:00,44.63,44.88,44.63,44.78,93900.0,33.6881,33.8768,33.6881,33.8013,93900.0
2005-06-22 15:30:00,44.76,44.78,44.64,44.69,56300.0,33.7862,33.8013,33.6956,33.7334,56300.0
2005-06-23 09:30:00,44.48,44.8,44.47,44.72,60500.0,33.5748,33.8164,33.5673,33.756,60500.0
2005-06-23 10:00:00,44.72,44.77,44.68,44.69,80300.0,33.756,33.7937,33.7258,33.7334,80300.0
2005-06-23 10:30:00,44.68,44.8,44.64,44.75,40000.0,33.7258,33.8164,33.6956,33.7786,40000.0
2005-06-23 11:00:00,44.75,44.75,44.66,44.67,46600.0,33.7786,33.7786,33.7107,33.7183,46600.0
2005-06-23 11:30:00,44.67,44.8,44.66,44.71,34700.0,33.7183,33.8164,33.7107,33.7484,34700.0
2005-06-23 12:00:00,44.71,44.71,44.61,44.61,39400.0,33.7484,33.7484,33.673,33.673,39400.0
2005-06-23 12:30:00,44.6,44.62,44.53,44.56,42800.0,33.6654,33.6805,33.6126,33.6352,42800.0
2005-06-23 13:00:00,44.56,44.57,44.48,44.49,41100.0,33.6352,33.6428,33.5748,33.5824,41100.0
2005-06-23 13:30:00,44.49,44.49,44.29,44.33,79700.0,33.5824,33.5824,33.4314,33.4616,79700.0
2005-06-23 14:00:00,44.34,44.35,44.24,44.27,49000.0,33.4692,33.4767,33.3937,33.4163,49000.0
2005-06-23 14:30:00,44.27,44.39,44.21,44.25,25900.0,33.4163,33.5069,33.371,33.4012,25900.0
2005-06-23 15:00:00,44.26,44.27,44.0,44.05,85900.0,33.4088,33.4163,33.2125,33.2503,85900.0
2005-06-23 15:30:00,44.03,44.21,43.95,43.95,91100.0,33.2352,33.371,33.1748,33.1748,91100.0
2005-06-24 09:30:00,44.0,44.1,43.13,43.51,38500.0,33.2125,33.288,32.5558,32.8427,38500.0
2005-06-24 10:00:00,43.52,43.61,43.12,43.14,53100.0,32.8502,32.9181,32.5483,32.5634,53100.0
2005-06-24 10:30:00,43.17,43.25,42.98,42.99,80600.0,32.586,32.6464,32.4426,32.4501,80600.0
2005-06-24 11:00:00,42.98,43.16,42.92,43.16,139200.0,32.4426,32.5785,32.3973,32.5785,139200.0
2005-06-24 11:30:00,43.15,43.28,43.05,43.22,34200.0,32.5709,32.669,32.4954,32.6238,34200.0
2005-06-24 12:00:00,43.18,43.37,43.08,43.24,30000.0,32.5936,32.737,32.5181,32.6388,30000.0
2005-06-24 12:30:00,43.25,43.45,43.25,43.44,16200.0,32.6464,32.7974,32.6464,32.7898,16200.0
2005-06-24 13:00:00,43.38,43.56,43.38,43.49,18400.0,32.7445,32.8804,32.7445,32.8276,18400.0
2005-06-24 13:30:00,43.47,43.49,43.19,43.27,41000.0,32.8125,32.8276,32.6011,32.6615,41000.0
2005-06-24 14:00:00,43.24,43.29,43.14,43.19,31400.0,32.6388,32.6766,32.5634,32.6011,31400.0
2005-06-24 14:30:00,43.17,43.37,43.16,43.26,44900.0,32.586,32.737,32.5785,32.6539,44900.0
2005-06-24 15:00:00,43.26,43.36,43.22,43.34,36600.0,32.6539,32.7294,32.6238,32.7143,36600.0
2005-06-24 15:30:00,43.36,43.45,43.16,43.2,66100.0,32.7294,32.7974,32.5785,32.6087,66100.0
2005-06-27 09:30:00,43.35,43.43,43.23,43.3,43800.0,32.7219,32.7823,32.6313,32.6841,43800.0
2005-06-27 10:00:00,43.33,43.51,43.3,43.45,13700.0,32.7068,32.8427,32.6841,32.7974,13700.0
2005-06-27 10:30:00,43.46,43.52,43.37,43.48,15900.0,32.8049,32.8502,32.737,32.82,15900.0
2005-06-27 11:00:00,43.48,43.61,43.3,43.6,48700.0,32.82,32.9181,32.6841,32.9106,48700.0
2005-06-27 11:30:00,43.56,43.6,43.49,43.55,12700.0,32.8804,32.9106,32.8276,32.8728,12700.0
2005-06-27 12:00:00,43.51,43.67,43.46,43.63,20300.0,32.8427,32.9634,32.8049,32.9332,20300.0
2005-06-27 12:30:00,43.64,43.64,43.44,43.49,27400.0,32.9408,32.9408,32.7898,32.8276,27400.0
2005-06-27 13:00:00,43.48,43.51,43.33,43.4,24900.0,32.82,32.8427,32.7068,32.7596,24900.0
2005-06-27 13:30:00,43.39,43.45,43.3,43.3,20200.0,32.7521,32.7974,32.6841,32.6841,20200.0
2005-06-27 14:00:00,43.3,43.48,43.3,43.37,16100.0,32.6841,32.82,32.6841,32.737,16100.0
2005-06-27 14:30:00,43.36,43.55,43.35,43.43,31200.0,32.7294,32.8728,32.7219,32.7823,31200.0
2005-06-27 15:00:00,43.42,43.57,43.42,43.5,43400.0,32.7747,32.8879,32.7747,32.8351,43400.0
2005-06-27 15:30:00,43.5,43.57,43.48,43.56,37500.0,32.8351,32.8879,32.82,32.8804,37500.0
2005-06-28 09:30:00,43.75,44.31,43.66,44.26,61000.0,33.0238,33.4465,32.9559,33.4088,61000.0
2005-06-28 10:00:00,44.26,44.96,44.26,44.58,124100.0,33.4088,33.9372,33.4088,33.6503,124100.0
2005-06-28 10:30:00,44.55,44.58,44.37,44.52,60000.0,33.6277,33.6503,33.4918,33.605,60000.0
2005-06-28 11:00:00,44.51,44.51,44.28,44.4,35300.0,33.5975,33.5975,33.4239,33.5145,35300.0
2005-06-28 11:30:00,44.4,44.55,44.39,44.51,37000.0,33.5145,33.6277,33.5069,33.5975,37000.0
2005-06-28 12:00:00,44.51,44.58,44.5,44.53,24100.0,33.5975,33.6503,33.5899,33.6126,24100.0
2005-06-28 12:30:00,44.53,44.54,44.45,44.52,64800.0,33.6126,33.6201,33.5522,33.605,64800.0
2005-06-28 13:00:00,44.49,44.65,44.48,44.54,31800.0,33.5824,33.7032,33.5748,33.6201,31800.0
2005-06-28 13:30:00,44.53,44.54,44.43,44.47,25200.0,33.6126,33.6201,33.5371,33.5673,25200.0
2005-06-28 14:00:00,44.45,44.5,44.4,44.42,30600.0,33.5522,33.5899,33.5145,33.5295,30600.0
2005-06-28 14:30:00,44.42,44.54,44.36,44.52,39500.0,33.5295,33.6201,33.4843,33.605,39500.0
2005-06-28 15:00:00,44.53,44.66,44.5,44.54,28200.0,33.6126,33.7107,33.5899,33.6201,28200.0
2005-06-28 15:30:00,44.54,44.67,44.47,44.54,42800.0,33.6201,33.7183,33.5673,33.6201,42800.0
2005-06-29 09:30:00,44.55,44.59,44.17,44.22,27500.0,33.6277,33.6579,33.3408,33.3786,27500.0
2005-06-29 10:00:00,44.21,44.28,44.1,44.16,23300.0,33.371,33.4239,33.288,33.3333,23300.0
2005-06-29 10:30:00,44.19,44.51,44.16,44.22,34200.0,33.3559,33.5975,33.3333,33.3786,34200.0
2005-06-29 11:00:00,44.2,44.21,43.86,43.96,37100.0,33.3635,33.371,33.1068,33.1823,37100.0
2005-06-29 11:30:00,43.99,44.1,43.78,43.81,34700.0,33.205,33.288,33.0465,33.0691,34700.0
2005-06-29 12:00:00,43.83,43.86,43.78,43.84,20800.0,33.0842,33.1068,33.0465,33.0917,20800.0
2005-06-29 12:30:00,43.83,43.85,43.8,43.83,25100.0,33.0842,33.0993,33.0616,33.0842,25100.0
2005-06-29 13:00:00,43.81,43.86,43.75,43.75,29100.0,33.0691,33.1068,33.0238,33.0238,29100.0
2005-06-29 13:30:00,43.75,43.82,43.58,43.59,27400.0,33.0238,33.0766,32.8955,32.903,27400.0
2005-06-29 14:00:00,43.61,43.64,43.54,43.6,25000.0,32.9181,32.9408,32.8653,32.9106,25000.0
2005-06-29 14:30:00,43.61,43.78,43.61,43.63,37100.0,32.9181,33.0465,32.9181,32.9332,37100.0
2005-06-29 15:00:00,43.63,43.66,43.49,43.55,39200.0,32.9332,32.9559,32.8276,32.8728,39200.0
2005-06-29 15:30:00,43.56,43.78,43.55,43.68,59400.0,32.8804,33.0465,32.8728,32.971,59400.0
2005-06-30 09:30:00,43.82,43.92,43.45,43.79,43100.0,33.0766,33.1521,32.7974,33.054,43100.0
2005-06-30 10:00:00,43.77,43.77,43.6,43.6,27000.0,33.0389,33.0389,32.9106,32.9106,27000.0
2005-06-30 10:30:00,43.6,43.71,43.56,43.56,25500.0,32.9106,32.9936,32.8804,32.8804,25500.0
2005-06-30 11:00:00,43.55,43.57,43.46,43.54,21700.0,32.8728,32.8879,32.8049,32.8653,21700.0
2005-06-30 11:30:00,43.54,43.62,43.52,43.6,27600.0,32.8653,32.9257,32.8502,32.9106,27600.0
2005-06-30 12:00:00,43.6,43.79,43.55,43.77,29200.0,32.9106,33.054,32.8728,33.0389,29200.0
2005-06-30 12:30:00,43.76,43.76,43.51,43.54,16800.0,33.0314,33.0314,32.8427,32.8653,16800.0
2005-06-30 13:00:00,43.54,43.58,43.48,43.49,21000.0,32.8653,32.8955,32.82,32.8276,21000.0
2005-06-30 13:30:00,43.49,43.63,43.4,43.61,30200.0,32.8276,32.9332,32.7596,32.9181,30200.0
2005-06-30 14:00:00,43.6,43.61,43.37,43.4,25800.0,32.9106,32.9181,32.737,32.7596,25800.0
2005-06-30 14:30:00,43.39,43.42,43.19,43.38,60900.0,32.7521,32.7747,32.6011,32.7445,60900.0
2005-06-30 15:00:00,43.39,43.43,43.24,43.34,45900.0,32.7521,32.7823,32.6388,32.7143,45900.0
2005-06-30 15:30:00,43.34,43.37,43.2,43.21,74000.0,32.7143,32.737,32.6087,32.6162,74000.0
2005-07-01 09:30:00,43.9,43.91,43.43,43.54,43700.0,33.137,33.1446,32.7823,32.8653,43700.0
2005-07-01 10:00:00,43.52,43.89,43.52,43.65,25000.0,32.8502,33.1295,32.8502,32.9483,25000.0
2005-07-01 10:30:00,43.66,43.94,43.66,43.8,25800.0,32.9559,33.1672,32.9559,33.0616,25800.0
2005-07-01 11:00:00,43.83,44.0,43.6,43.9,24300.0,33.0842,33.2125,32.9106,33.137,24300.0
2005-07-01 11:30:00,43.91,43.91,43.62,43.62,23600.0,33.1446,33.1446,32.9257,32.9257,23600.0
2005-07-01 12:00:00,43.62,43.77,43.62,43.75,16700.0,32.9257,33.0389,32.9257,33.0238,16700.0
2005-07-01 12:30:00,43.76,43.84,43.74,43.75,18400.0,33.0314,33.0917,33.0163,33.0238,18400.0
2005-07-01 13:00:00,43.75,43.9,43.66,43.85,22000.0,33.0238,33.137,32.9559,33.0993,22000.0
2005-07-01 13:30:00,43.85,44.0,43.84,43.99,32500.0,33.0993,33.2125,33.0917,33.205,32500.0
2005-07-01 14:00:00,43.99,44.11,43.99,44.03,22600.0,33.205,33.2956,33.205,33.2352,22600.0
2005-07-01 14:30:00,44.02,44.06,43.95,44.03,18700.0,33.2276,33.2578,33.1748,33.2352,18700.0
2005-07-01 15:00:00,44.04,44.04,43.91,43.95,15700.0,33.2427,33.2427,33.1446,33.1748,15700.0
2005-07-01 15:30:00,43.96,44.16,43.96,44.16,48300.0,33.1823,33.3333,33.1823,33.3333,48300.0
2005-07-05 09:30:00,43.89,43.89,43.45,43.83,63300.0,33.1295,33.1295,32.7974,33.0842,63300.0
2005-07-05 10:00:00,43.83,43.98,43.75,43.93,28400.0,33.0842,33.1974,33.0238,33.1597,28400.0
2005-07-05 10:30:00,43.94,43.99,43.81,43.87,46400.0,33.1672,33.205,33.0691,33.1144,46400.0
2005-07-05 11:00:00,43.89,43.97,43.86,43.95,20900.0,33.1295,33.1899,33.1068,33.1748,20900.0
2005-07-05 11:30:00,43.96,43.99,43.93,43.99,24100.0,33.1823,33.205,33.1597,33.205,24100.0
2005-07-05 12:00:00,43.98,44.29,43.96,44.28,43800.0,33.1974,33.4314,33.1823,33.4239,43800.0
2005-07-05 12:30:00,44.29,44.45,44.27,44.28,22100.0,33.4314,33.5522,33.4163,33.4239,22100.0
2005-07-05 13:00:00,44.28,44.34,44.28,44.31,20300.0,33.4239,33.4692,33.4239,33.4465,20300.0
2005-07-05 13:30:00,44.3,44.43,44.3,44.37,43300.0,33.439,33.5371,33.439,33.4918,43300.0
2005-07-05 14:00:00,44.37,44.41,44.26,44.3,26100.0,33.4918,33.522,33.4088,33.439,26100.0
2005-07-05 14:30:00,44.3,44.32,44.16,44.29,25000.0,33.439,33.4541,33.3333,33.4314,25000.0
2005-07-05 15:00:00,44.3,44.32,44.0,44.0,36900.0,33.439,33.4541,33.2125,33.2125,36900.0
2005-07-05 15:30:00,44.0,44.2,43.99,44.09,44400.0,33.2125,33.3635,33.205,33.2805,44400.0
2005-07-06 09:30:00,44.0,44.0,42.64,42.69,148500.0,33.2125,33.2125,32.186,32.2237,148500.0
2005-07-06 10:00:00,42.69,42.81,42.43,42.62,145300.0,32.2237,32.3143,32.0274,32.1709,145300.0
2005-07-06 10:30:00,42.65,42.96,42.65,42.88,97900.0,32.1935,32.4275,32.1935,32.3671,97900.0
2005-07-06 11:00:00,42.88,42.88,42.56,42.67,104100.0,32.3671,32.3671,32.1256,32.2086,104100.0
2005-07-06 11:30:00,42.67,42.68,42.31,42.35,75500.0,32.2086,32.2161,31.9369,31.967,75500.0
2005-07-06 12:00:00,42.35,42.41,42.31,42.32,249100.0,31.967,32.0123,31.9369,31.9444,249100.0
2005-07-06 12:30:00,42.32,42.34,41.96,41.96,118000.0,31.9444,31.9595,31.6727,31.6727,118000.0
2005-07-06 13:00:00,41.95,42.09,41.53,41.53,135200.0,31.6651,31.7708,31.3481,31.3481,135200.0
2005-07-06 13:30:00,41.55,41.94,41.47,41.88,259000.0,31.3632,31.6576,31.3028,31.6123,259000.0
2005-07-06 14:00:00,41.89,42.09,41.75,41.75,152900.0,31.6198,31.7708,31.5142,31.5142,152900.0
2005-07-06 14:30:00,41.79,42.09,41.68,41.94,126300.0,31.5443,31.7708,31.4613,31.6576,126300.0
2005-07-06 15:00:00,41.93,42.0,41.78,41.86,64100.0,31.65,31.7029,31.5368,31.5972,64100.0
2005-07-06 15:30:00,41.87,42.09,41.54,41.55,290200.0,31.6047,31.7708,31.3556,31.3632,290200.0
2005-07-07 09:30:00,41.25,41.35,41.13,41.24,191700.0,31.1367,31.2122,31.0462,31.1292,191700.0
2005-07-07 10:00:00,41.25,41.35,41.14,41.22,193900.0,31.1367,31.2122,31.0537,31.1141,193900.0
2005-07-07 10:30:00,41.21,41.26,41.12,41.15,84300.0,31.1065,31.1443,31.0386,31.0613,84300.0
2005-07-07 11:00:00,41.16,41.25,41.1,41.21,124600.0,31.0688,31.1367,31.0235,31.1065,124600.0
2005-07-07 11:30:00,41.2,41.26,41.15,41.24,144400.0,31.099,31.1443,31.0613,31.1292,144400.0
2005-07-07 12:00:00,41.24,41.25,41.18,41.22,103500.0,31.1292,31.1367,31.0839,31.1141,103500.0
2005-07-07 12:30:00,41.23,41.28,41.2,41.2,131000.0,31.1216,31.1594,31.099,31.099,131000.0
2005-07-07 13:00:00,41.21,41.24,41.18,41.23,40700.0,31.1065,31.1292,31.0839,31.1216,40700.0
2005-07-07 13:30:00,41.23,41.3,41.21,41.26,216500.0,31.1216,31.1745,31.1065,31.1443,216500.0
2005-07-07 14:00:00,41.25,41.32,41.24,41.26,262900.0,31.1367,31.1896,31.1292,31.1443,262900.0
2005-07-07 14:30:00,41.26,41.3,41.24,41.26,207700.0,31.1443,31.1745,31.1292,31.1443,207700.0
2005-07-07 15:00:00,41.26,41.29,41.23,41.26,162800.0,31.1443,31.1669,31.1216,31.1443,162800.0
2005-07-07 15:30:00,41.25,41.26,41.2,41.21,273700.0,31.1367,31.1443,31.099,31.1065,273700.0
2005-07-08 09:30:00,41.2,41.6,41.2,41.28,77800.0,31.099,31.4009,31.099,31.1594,77800.0
2005-07-08 10:00:00,41.27,41.35,41.11,41.33,59600.0,31.1518,31.2122,31.0311,31.1971,59600.0
2005-07-08 10:30:00,41.33,41.45,41.31,41.42,132000.0,31.1971,31.2877,31.182,31.2651,132000.0
2005-07-08 11:00:00,41.42,41.47,41.36,41.41,63600.0,31.2651,31.3028,31.2198,31.2575,63600.0
2005-07-08 11:30:00,41.41,41.61,41.41,41.57,127200.0,31.2575,31.4085,31.2575,31.3783,127200.0
2005-07-08 12:00:00,41.57,41.59,41.47,41.56,76200.0,31.3783,31.3934,31.3028,31.3707,76200.0
2005-07-08 12:30:00,41.57,41.6,41.54,41.6,50800.0,31.3783,31.4009,31.3556,31.4009,50800.0
2005-07-08 13:00:00,41.6,41.6,41.5,41.52,43600.0,31.4009,31.4009,31.3254,31.3405,43600.0
2005-07-08 13:30:00,41.51,41.55,41.5,41.52,103300.0,31.333,31.3632,31.3254,31.3405,103300.0
2005-07-08 14:00:00,41.52,41.53,41.5,41.52,77900.0,31.3405,31.3481,31.3254,31.3405,77900.0
2005-07-08 14:30:00,41.52,41.52,41.48,41.5,71800.0,31.3405,31.3405,31.3103,31.3254,71800.0
2005-07-08 15:00:00,41.5,41.52,41.48,41.49,121200.0,31.3254,31.3405,31.3103,31.3179,121200.0
2005-07-08 15:30:00,41.48,41.5,41.47,41.48,117900.0,31.3103,31.3254,31.3028,31.3103,117900.0
2005-07-11 09:30:00,41.58,41.74,41.52,41.72,138800.0,31.3858,31.5066,31.3405,31.4915,138800.0
2005-07-11 10:00:00,41.72,41.81,41.72,41.78,116800.0,31.4915,31.5594,31.4915,31.5368,116800.0
2005-07-11 10:30:00,41.78,41.84,41.76,41.82,80900.0,31.5368,31.5821,31.5217,31.567,80900.0
2005-07-11 11:00:00,41.82,41.91,41.8,41.91,65500.0,31.567,31.6349,31.5519,31.6349,65500.0
2005-07-11 11:30:00,41.9,42.09,41.89,42.04,116700.0,31.6274,31.7708,31.6198,31.7331,116700.0
2005-07-11 12:00:00,42.05,42.19,42.0,42.1,57200.0,31.7406,31.8463,31.7029,31.7783,57200.0
2005-07-11 12:30:00,42.1,42.11,41.99,42.0,19500.0,31.7783,31.7859,31.6953,31.7029,19500.0
2005-07-11 13:00:00,42.0,42.0,41.85,41.89,20500.0,31.7029,31.7029,31.5896,31.6198,20500.0
2005-07-11 13:30:00,41.89,41.91,41.82,41.86,18200.0,31.6198,31.6349,31.567,31.5972,18200.0
2005-07-11 14:00:00,41.86,41.91,41.86,41.87,29800.0,31.5972,31.6349,31.5972,31.6047,29800.0
2005-07-11 14:30:00,41.85,41.92,41.85,41.92,39900.0,31.5896,31.6425,31.5896,31.6425,39900.0
2005-07-11 15:00:00,41.92,41.93,41.88,41.93,53500.0,31.6425,31.65,31.6123,31.65,53500.0
2005-07-11 15:30:00,41.93,41.93,41.83,41.86,100800.0,31.65,31.65,31.5745,31.5972,100800.0
2005-07-12 09:30:00,41.8,41.97,41.7,41.97,33400.0,31.5519,31.6802,31.4764,31.6802,33400.0
2005-07-12 10:00:00,41.98,41.99,41.75,41.75,117900.0,31.6878,31.6953,31.5142,31.5142,117900.0
2005-07-12 10:30:00,41.77,41.9,41.77,41.85,99000.0,31.5292,31.6274,31.5292,31.5896,99000.0
2005-07-12 11:00:00,41.89,41.9,41.75,41.76,46200.0,31.6198,31.6274,31.5142,31.5217,46200.0
2005-07-12 11:30:00,41.76,41.8,41.65,41.66,45100.0,31.5217,31.5519,31.4387,31.4462,45100.0
2005-07-12 12:00:00,41.66,41.75,41.6,41.74,43900.0,31.4462,31.5142,31.4009,31.5066,43900.0
2005-07-12 12:30:00,41.75,41.87,41.73,41.84,32600.0,31.5142,31.6047,31.4991,31.5821,32600.0
2005-07-12 13:00:00,41.86,41.87,41.8,41.87,26400.0,31.5972,31.6047,31.5519,31.6047,26400.0
2005-07-12 13:30:00,41.87,41.9,41.85,41.89,45000.0,31.6047,31.6274,31.5896,31.6198,45000.0
2005-07-12 14:00:00,41.89,41.92,41.84,41.84,60100.0,31.6198,31.6425,31.5821,31.5821,60100.0
2005-07-12 14:30:00,41.85,41.86,41.7,41.78,46400.0,31.5896,31.5972,31.4764,31.5368,46400.0
2005-07-12 15:00:00,41.78,41.85,41.71,41.81,63100.0,31.5368,31.5896,31.484,31.5594,63100.0
2005-07-12 15:30:00,41.81,41.83,41.7,41.7,48800.0,31.5594,31.5745,31.4764,31.4764,48800.0
2005-07-13 09:30:00,41.65,42.0,41.65,41.87,34200.0,31.4387,31.7029,31.4387,31.6047,34200.0
2005-07-13 10:00:00,41.88,42.05,41.85,42.0,89700.0,31.6123,31.7406,31.5896,31.7029,89700.0
2005-07-13 10:30:00,42.0,42.19,41.96,42.13,95700.0,31.7029,31.8463,31.6727,31.801,95700.0
2005-07-13 11:00:00,42.13,42.23,42.13,42.17,63300.0,31.801,31.8765,31.801,31.8312,63300.0
2005-07-13 11:30:00,42.15,42.16,42.0,42.1,54800.0,31.8161,31.8236,31.7029,31.7783,54800.0
2005-07-13 12:00:00,42.09,42.11,42.04,42.06,37700.0,31.7708,31.7859,31.7331,31.7481,37700.0
2005-07-13 12:30:00,42.06,42.13,41.98,41.98,30100.0,31.7481,31.801,31.6878,31.6878,30100.0
2005-07-13 13:00:00,41.99,41.99,41.92,41.95,14300.0,31.6953,31.6953,31.6425,31.6651,14300.0
2005-07-13 13:30:00,41.95,42.07,41.9,42.06,54100.0,31.6651,31.7557,31.6274,31.7481,54100.0
2005-07-13 14:00:00,42.06,42.1,42.04,42.09,58300.0,31.7481,31.7783,31.7331,31.7708,58300.0
2005-07-13 14:30:00,42.09,42.09,42.0,42.03,34500.0,31.7708,31.7708,31.7029,31.7255,34500.0
2005-07-13 15:00:00,42.01,42.08,41.99,42.05,123700.0,31.7104,31.7632,31.6953,31.7406,123700.0
2005-07-13 15:30:00,42.05,42.09,41.89,41.93,92800.0,31.7406,31.7708,31.6198,31.65,92800.0
2005-07-14 09:30:00,42.4,42.75,42.35,42.6,157300.0,32.0048,32.269,31.967,32.1558,157300.0
2005-07-14 10:00:00,42.61,43.61,42.6,43.4,174100.0,32.1633,32.9181,32.1558,32.7596,174100.0
2005-07-14 10:30:00,43.4,43.53,43.13,43.42,245600.0,32.7596,32.8577,32.5558,32.7747,245600.0
2005-07-14 11:00:00,43.43,43.51,43.24,43.27,90600.0,32.7823,32.8427,32.6388,32.6615,90600.0
2005-07-14 11:30:00,43.27,43.5,43.27,43.36,101800.0,32.6615,32.8351,32.6615,32.7294,101800.0
2005-07-14 12:00:00,43.35,43.57,43.35,43.42,72000.0,32.7219,32.8879,32.7219,32.7747,72000.0
2005-07-14 12:30:00,43.42,43.47,43.38,43.39,46500.0,32.7747,32.8125,32.7445,32.7521,46500.0
2005-07-14 13:00:00,43.4,43.55,43.4,43.52,77800.0,32.7596,32.8728,32.7596,32.8502,77800.0
2005-07-14 13:30:00,43.52,43.54,43.37,43.4,59300.0,32.8502,32.8653,32.737,32.7596,59300.0
2005-07-14 14:00:00,43.38,43.46,43.34,43.43,47200.0,32.7445,32.8049,32.7143,32.7823,47200.0
2005-07-14 14:30:00,43.43,43.54,43.43,43.52,61800.0,32.7823,32.8653,32.7823,32.8502,61800.0
2005-07-14 15:00:00,43.52,43.67,43.5,43.6,79700.0,32.8502,32.9634,32.8351,32.9106,79700.0
2005-07-14 15:30:00,43.61,43.65,43.46,43.48,138700.0,32.9181,32.9483,32.8049,32.82,138700.0
2005-07-15 09:30:00,43.35,44.08,43.35,44.01,164900.0,32.7219,33.2729,32.7219,33.2201,164900.0
2005-07-15 10:00:00,44.0,44.09,43.94,44.01,109000.0,33.2125,33.2805,33.1672,33.2201,109000.0
2005-07-15 10:30:00,44.0,44.07,43.89,44.03,101800.0,33.2125,33.2654,33.1295,33.2352,101800.0
2005-07-15 11:00:00,44.05,44.05,43.91,44.0,55900.0,33.2503,33.2503,33.1446,33.2125,55900.0
2005-07-15 11:30:00,44.01,44.03,43.93,44.01,40400.0,33.2201,33.2352,33.1597,33.2201,40400.0
2005-07-15 12:00:00,44.02,44.04,43.91,44.0,47200.0,33.2276,33.2427,33.1446,33.2125,47200.0
2005-07-15 12:30:00,44.0,44.0,43.92,43.96,39500.0,33.2125,33.2125,33.1521,33.1823,39500.0
2005-07-15 13:00:00,43.98,44.0,43.92,43.94,38200.0,33.1974,33.2125,33.1521,33.1672,38200.0
2005-07-15 13:30:00,43.95,44.0,43.94,43.98,61600.0,33.1748,33.2125,33.1672,33.1974,61600.0
2005-07-15 14:00:00,43.99,44.0,43.92,43.97,43800.0,33.205,33.2125,33.1521,33.1899,43800.0
2005-07-15 14:30:00,43.97,44.08,43.95,44.01,86800.0,33.1899,33.2729,33.1748,33.2201,86800.0
2005-07-15 15:00:00,44.01,44.09,43.97,44.06,56900.0,33.2201,33.2805,33.1899,33.2578,56900.0
2005-07-15 15:30:00,44.07,44.12,44.05,44.1,177600.0,33.2654,33.3031,33.2503,33.288,177600.0
2005-07-18 09:30:00,44.12,44.24,43.88,44.11,71200.0,33.3031,33.3937,33.1219,33.2956,71200.0
2005-07-18 10:00:00,44.07,44.24,43.97,44.2,39100.0,33.2654,33.3937,33.1899,33.3635,39100.0
2005-07-18 10:30:00,44.19,44.24,44.15,44.19,26800.0,33.3559,33.3937,33.3257,33.3559,26800.0
2005-07-18 11:00:00,44.19,44.29,44.0,44.01,37600.0,33.3559,33.4314,33.2125,33.2201,37600.0
2005-07-18 11:30:00,44.01,44.02,43.85,44.0,39300.0,33.2201,33.2276,33.0993,33.2125,39300.0
2005-07-18 12:00:00,44.0,44.06,43.91,43.97,38100.0,33.2125,33.2578,33.1446,33.1899,38100.0
2005-07-18 12:30:00,43.99,44.05,43.98,44.03,11200.0,33.205,33.2503,33.1974,33.2352,11200.0
2005-07-18 13:00:00,44.03,44.05,43.95,43.98,20700.0,33.2352,33.2503,33.1748,33.1974,20700.0
2005-07-18 13:30:00,43.98,44.06,43.97,44.02,15300.0,33.1974,33.2578,33.1899,33.2276,15300.0
2005-07-18 14:00:00,44.02,44.03,43.9,44.02,61800.0,33.2276,33.2352,33.137,33.2276,61800.0
2005-07-18 14:30:00,44.03,44.05,44.01,44.04,36300.0,33.2352,33.2503,33.2201,33.2427,36300.0
2005-07-18 15:00:00,44.04,44.05,43.98,43.99,46100.0,33.2427,33.2503,33.1974,33.205,46100.0
2005-07-18 15:30:00,43.99,44.15,43.98,44.11,206300.0,33.205,33.3257,33.1974,33.2956,206300.0
2005-07-19 09:30:00,44.25,44.4,44.22,44.29,85000.0,33.4012,33.5145,33.3786,33.4314,85000.0
2005-07-19 10:00:00,44.3,44.4,44.28,44.39,52200.0,33.439,33.5145,33.4239,33.5069,52200.0
2005-07-19 10:30:00,44.39,44.5,44.33,44.38,52300.0,33.5069,33.5899,33.4616,33.4994,52300.0
2005-07-19 11:00:00,44.4,44.45,44.31,44.43,50700.0,33.5145,33.5522,33.4465,33.5371,50700.0
2005-07-19 11:30:00,44.45,44.54,44.43,44.52,72400.0,33.5522,33.6201,33.5371,33.605,72400.0
2005-07-19 12:00:00,44.53,44.55,44.36,44.4,21600.0,33.6126,33.6277,33.4843,33.5145,21600.0
2005-07-19 12:30:00,44.39,44.43,44.37,44.42,14700.0,33.5069,33.5371,33.4918,33.5295,14700.0
2005-07-19 13:00:00,44.42,44.47,44.42,44.46,44600.0,33.5295,33.5673,33.5295,33.5597,44600.0
2005-07-19 13:30:00,44.47,44.5,44.34,44.36,38000.0,33.5673,33.5899,33.4692,33.4843,38000.0
2005-07-19 14:00:00,44.37,44.52,44.27,44.49,98400.0,33.4918,33.605,33.4163,33.5824,98400.0
2005-07-19 14:30:00,44.5,44.52,44.42,44.5,70800.0,33.5899,33.605,33.5295,33.5899,70800.0
2005-07-19 15:00:00,44.51,44.52,44.42,44.48,53700.0,33.5975,33.605,33.5295,33.5748,53700.0
2005-07-19 15:30:00,44.48,44.55,44.43,44.47,114700.0,33.5748,33.6277,33.5371,33.5673,114700.0
2005-07-20 09:30:00,44.44,44.54,44.05,44.22,31400.0,33.5446,33.6201,33.2503,33.3786,31400.0
2005-07-20 10:00:00,44.21,44.23,44.05,44.19,20200.0,33.371,33.3861,33.2503,33.3559,20200.0
2005-07-20 10:30:00,44.21,44.27,44.02,44.14,34300.0,33.371,33.4163,33.2276,33.3182,34300.0
2005-07-20 11:00:00,44.13,44.21,44.01,44.21,59300.0,33.3106,33.371,33.2201,33.371,59300.0
2005-07-20 11:30:00,44.21,44.37,44.18,44.23,93400.0,33.371,33.4918,33.3484,33.3861,93400.0
2005-07-20 12:00:00,44.23,44.25,44.19,44.23,27500.0,33.3861,33.4012,33.3559,33.3861,27500.0
2005-07-20 12:30:00,44.24,44.31,44.23,44.3,31700.0,33.3937,33.4465,33.3861,33.439,31700.0
2005-07-20 13:00:00,44.3,44.47,44.29,44.45,29600.0,33.439,33.5673,33.4314,33.5522,29600.0
2005-07-20 13:30:00,44.44,44.59,44.44,44.58,27400.0,33.5446,33.6579,33.5446,33.6503,27400.0
2005-07-20 14:00:00,44.58,44.58,44.49,44.51,18500.0,33.6503,33.6503,33.5824,33.5975,18500.0
2005-07-20 14:30:00,44.51,44.52,44.4,44.44,38300.0,33.5975,33.605,33.5145,33.5446,38300.0
2005-07-20 15:00:00,44.46,44.52,44.43,44.45,42900.0,33.5597,33.605,33.5371,33.5522,42900.0
2005-07-20 15:30:00,44.46,44.58,44.45,44.5,89500.0,33.5597,33.6503,33.5522,33.5899,89500.0
2005-07-21 09:30:00,45.23,45.61,45.23,45.61,1900.0,34.141,34.4278,34.141,34.4278,1900.0
2005-07-21 10:00:00,47.5,47.75,47.21,47.69,443800.0,35.8544,36.0431,35.6355,35.9978,443800.0
2005-07-21 10:30:00,47.7,47.7,47.43,47.47,161500.0,36.0054,36.0054,35.8016,35.8318,161500.0
2005-07-21 11:00:00,47.46,47.52,47.06,47.08,218000.0,35.8242,35.8695,35.5223,35.5374,218000.0
2005-07-21 11:30:00,47.08,47.15,47.0,47.15,142800.0,35.5374,35.5902,35.477,35.5902,142800.0
2005-07-21 12:00:00,47.16,47.4,47.06,47.08,106500.0,35.5978,35.7789,35.5223,35.5374,106500.0
2005-07-21 12:30:00,47.08,47.26,47.06,47.18,92300.0,35.5374,35.6733,35.5223,35.6129,92300.0
2005-07-21 13:00:00,47.2,47.34,47.18,47.34,71100.0,35.628,35.7337,35.6129,35.7337,71100.0
2005-07-21 13:30:00,47.34,47.35,47.2,47.21,79500.0,35.7337,35.7412,35.628,35.6355,79500.0
2005-07-21 14:00:00,47.21,47.22,47.05,47.1,88300.0,35.6355,35.6431,35.5148,35.5525,88300.0
2005-07-21 14:30:00,47.11,47.11,46.92,46.94,180500.0,35.56,35.56,35.4166,35.4317,180500.0
2005-07-21 15:00:00,46.95,46.96,46.81,46.87,102900.0,35.4393,35.4468,35.3336,35.3789,102900.0
2005-07-21 15:30:00,46.87,46.97,46.7,46.71,182800.0,35.3789,35.4544,35.2506,35.2581,182800.0
2005-07-22 09:30:00,46.7,46.7,46.41,46.65,78100.0,35.2506,35.2506,35.0317,35.2128,78100.0
2005-07-22 10:00:00,46.65,46.66,46.46,46.49,44100.0,35.2128,35.2204,35.0694,35.092,44100.0
2005-07-22 10:30:00,46.49,46.49,46.28,46.34,33300.0,35.092,35.092,34.9335,34.9788,33300.0
2005-07-22 11:00:00,46.34,46.6,46.34,46.48,33000.0,34.9788,35.1751,34.9788,35.0845,33000.0
2005-07-22 11:30:00,46.48,46.51,46.32,46.32,27500.0,35.0845,35.1071,34.9637,34.9637,27500.0
2005-07-22 12:00:00,46.31,46.43,46.25,46.4,25100.0,34.9562,35.0468,34.9109,35.0241,25100.0
2005-07-22 12:30:00,46.4,46.42,46.38,46.38,20300.0,35.0241,35.0392,35.009,35.009,20300.0
2005-07-22 13:00:00,46.37,46.43,46.37,46.39,14100.0,35.0015,35.0468,35.0015,35.0166,14100.0
2005-07-22 13:30:00,46.37,46.38,46.24,46.24,35600.0,35.0015,35.009,34.9033,34.9033,35600.0
2005-07-22 14:00:00,46.24,46.29,45.9,45.9,111800.0,34.9033,34.9411,34.6467,34.6467,111800.0
2005-07-22 14:30:00,45.9,46.42,45.85,46.41,110700.0,34.6467,35.0392,34.609,35.0317,110700.0
2005-07-22 15:00:00,46.42,46.42,46.31,46.39,70200.0,35.0392,35.0392,34.9562,35.0166,70200.0
2005-07-22 15:30:00,46.39,46.44,46.33,46.34,121000.0,35.0166,35.0543,34.9713,34.9788,121000.0
2005-07-25 09:30:00,45.3,46.12,45.3,46.04,134000.0,34.1938,34.8128,34.1938,34.7524,134000.0
2005-07-25 10:00:00,46.11,46.19,45.8,46.19,62900.0,34.8052,34.8656,34.5712,34.8656,62900.0
2005-07-25 10:30:00,46.19,46.2,46.03,46.1,24600.0,34.8656,34.8731,34.7448,34.7977,24600.0
2005-07-25 11:00:00,46.11,46.16,46.02,46.04,128200.0,34.8052,34.843,34.7373,34.7524,128200.0
2005-07-25 11:30:00,46.03,46.03,45.82,45.87,37000.0,34.7448,34.7448,34.5863,34.6241,37000.0
2005-07-25 12:00:00,45.87,46.01,45.87,45.9,23300.0,34.6241,34.7297,34.6241,34.6467,23300.0
2005-07-25 12:30:00,45.9,45.93,45.86,45.89,31200.0,34.6467,34.6693,34.6165,34.6391,31200.0
2005-07-25 13:00:00,45.88,45.99,45.86,45.98,23800.0,34.6316,34.7146,34.6165,34.7071,23800.0
2005-07-25 13:30:00,45.97,45.99,45.91,45.92,13100.0,34.6995,34.7146,34.6542,34.6618,13100.0
2005-07-25 14:00:00,45.92,45.99,45.9,45.93,19800.0,34.6618,34.7146,34.6467,34.6693,19800.0
2005-07-25 14:30:00,45.93,45.93,45.77,45.77,44500.0,34.6693,34.6693,34.5486,34.5486,44500.0
2005-07-25 15:00:00,45.77,45.77,45.67,45.72,61800.0,34.5486,34.5486,34.4731,34.5108,61800.0
2005-07-25 15:30:00,45.72,45.82,45.67,45.74,54000.0,34.5108,34.5863,34.4731,34.5259,54000.0
2005-07-26 09:30:00,45.67,45.67,45.38,45.65,94500.0,34.4731,34.4731,34.2542,34.458,94500.0
2005-07-26 10:00:00,45.6,45.96,45.52,45.64,34500.0,34.4202,34.692,34.3599,34.4504,34500.0
2005-07-26 10:30:00,45.65,45.85,45.65,45.82,51900.0,34.458,34.609,34.458,34.5863,51900.0
2005-07-26 11:00:00,45.77,46.03,45.7,46.03,27800.0,34.5486,34.7448,34.4957,34.7448,27800.0
2005-07-26 11:30:00,46.03,46.03,45.8,45.81,24600.0,34.7448,34.7448,34.5712,34.5788,24600.0
2005-07-26 12:00:00,45.82,45.83,45.7,45.72,22200.0,34.5863,34.5939,34.4957,34.5108,22200.0
2005-07-26 12:30:00,45.7,45.75,45.55,45.65,51100.0,34.4957,34.5335,34.3825,34.458,51100.0
2005-07-26 13:00:00,45.65,45.76,45.65,45.68,25300.0,34.458,34.541,34.458,34.4806,25300.0
2005-07-26 13:30:00,45.68,45.8,45.65,45.78,42000.0,34.4806,34.5712,34.458,34.5561,42000.0
2005-07-26 14:00:00,45.78,45.83,45.7,45.78,37600.0,34.5561,34.5939,34.4957,34.5561,37600.0
2005-07-26 14:30:00,45.76,46.09,45.76,46.03,43300.0,34.541,34.7901,34.541,34.7448,43300.0
2005-07-26 15:00:00,46.03,46.03,45.81,45.91,47700.0,34.7448,34.7448,34.5788,34.6542,47700.0
2005-07-26 15:30:00,45.91,45.95,45.67,45.84,153900.0,34.6542,34.6844,34.4731,34.6014,153900.0
2005-07-27 09:30:00,45.9,46.5,45.1,46.5,155900.0,34.6467,35.0996,34.0428,35.0996,155900.0
2005-07-27 10:00:00,46.75,47.08,46.5,46.5,192500.0,35.2883,35.5374,35.0996,35.0996,192500.0
2005-07-27 10:30:00,46.5,46.53,46.06,46.31,92400.0,35.0996,35.1222,34.7675,34.9562,92400.0
2005-07-27 11:00:00,46.27,46.75,46.24,46.69,57300.0,34.926,35.2883,34.9033,35.243,57300.0
2005-07-27 11:30:00,46.69,46.77,46.35,46.62,75900.0,35.243,35.3034,34.9864,35.1902,75900.0
2005-07-27 12:00:00,46.62,47.0,46.57,46.98,59500.0,35.1902,35.477,35.1524,35.4619,59500.0
2005-07-27 12:30:00,46.99,47.09,46.78,47.02,44900.0,35.4695,35.5449,35.3109,35.4921,44900.0
2005-07-27 13:00:00,47.03,47.03,46.83,46.83,40000.0,35.4997,35.4997,35.3487,35.3487,40000.0
2005-07-27 13:30:00,46.8,46.87,46.67,46.68,30700.0,35.326,35.3789,35.2279,35.2355,30700.0
2005-07-27 14:00:00,46.68,46.96,46.66,46.76,57500.0,35.2355,35.4468,35.2204,35.2958,57500.0
2005-07-27 14:30:00,46.78,46.8,46.45,46.66,62800.0,35.3109,35.326,35.0619,35.2204,62800.0
2005-07-27 15:00:00,46.66,46.86,46.65,46.72,53500.0,35.2204,35.3713,35.2128,35.2657,53500.0
2005-07-27 15:30:00,46.74,46.81,46.59,46.65,70100.0,35.2808,35.3336,35.1675,35.2128,70100.0
2005-07-28 09:30:00,46.6,46.9,46.4,46.42,48300.0,35.1751,35.4015,35.0241,35.0392,48300.0
2005-07-28 10:00:00,46.42,46.43,45.95,46.2,61300.0,35.0392,35.0468,34.6844,34.8731,61300.0
2005-07-28 10:30:00,46.16,46.18,45.96,46.07,46000.0,34.843,34.858,34.692,34.775,46000.0
2005-07-28 11:00:00,46.09,46.24,46.07,46.17,37500.0,34.7901,34.9033,34.775,34.8505,37500.0
2005-07-28 11:30:00,46.19,46.28,46.1,46.2,45600.0,34.8656,34.9335,34.7977,34.8731,45600.0
2005-07-28 12:00:00,46.18,46.19,46.09,46.09,31000.0,34.858,34.8656,34.7901,34.7901,31000.0
2005-07-28 12:30:00,46.08,46.19,46.08,46.18,31800.0,34.7826,34.8656,34.7826,34.858,31800.0
2005-07-28 13:00:00,46.18,46.25,46.15,46.25,39600.0,34.858,34.9109,34.8354,34.9109,39600.0
2005-07-28 13:30:00,46.25,46.35,46.22,46.33,49800.0,34.9109,34.9864,34.8882,34.9713,49800.0
2005-07-28 14:00:00,46.32,46.35,46.25,46.27,36300.0,34.9637,34.9864,34.9109,34.926,36300.0
2005-07-28 14:30:00,46.25,46.49,46.25,46.47,53800.0,34.9109,35.092,34.9109,35.0769,53800.0
2005-07-28 15:00:00,46.48,46.5,46.35,46.38,89800.0,35.0845,35.0996,34.9864,35.009,89800.0
2005-07-28 15:30:00,46.38,46.43,46.28,46.43,86500.0,35.009,35.0468,34.9335,35.0468,86500.0
2005-07-29 09:30:00,45.95,46.65,45.81,46.61,81200.0,34.6844,35.2128,34.5788,35.1826,81200.0
2005-07-29 10:00:00,46.69,46.89,46.62,46.81,59900.0,35.243,35.394,35.1902,35.3336,59900.0
2005-07-29 10:30:00,46.8,46.87,46.47,46.48,71900.0,35.326,35.3789,35.0769,35.0845,71900.0
2005-07-29 11:00:00,46.47,46.75,46.36,46.7,39000.0,35.0769,35.2883,34.9939,35.2506,39000.0
2005-07-29 11:30:00,46.71,46.84,46.7,46.84,39500.0,35.2581,35.3562,35.2506,35.3562,39500.0
2005-07-29 12:00:00,46.85,46.88,46.75,46.85,27900.0,35.3638,35.3864,35.2883,35.3638,27900.0
2005-07-29 12:30:00,46.84,46.93,46.78,46.86,32200.0,35.3562,35.4242,35.3109,35.3713,32200.0
2005-07-29 13:00:00,46.87,46.93,46.78,46.79,29300.0,35.3789,35.4242,35.3109,35.3185,29300.0
2005-07-29 13:30:00,46.79,46.9,46.74,46.9,32200.0,35.3185,35.4015,35.2808,35.4015,32200.0
2005-07-29 14:00:00,46.91,46.97,46.89,46.93,31100.0,35.4091,35.4544,35.394,35.4242,31100.0
2005-07-29 14:30:00,46.93,46.95,46.79,46.85,31900.0,35.4242,35.4393,35.3185,35.3638,31900.0
2005-07-29 15:00:00,46.85,46.89,46.58,46.6,48700.0,35.3638,35.394,35.16,35.1751,48700.0
2005-07-29 15:30:00,46.6,46.79,46.56,46.6,58400.0,35.1751,35.3185,35.1449,35.1751,58400.0
2005-08-01 09:30:00,46.67,46.75,46.57,46.65,29300.0,35.2279,35.2883,35.1524,35.2128,29300.0
2005-08-01 10:00:00,46.65,46.87,46.55,46.75,31300.0,35.2128,35.3789,35.1373,35.2883,31300.0
2005-08-01 10:30:00,46.75,46.75,46.46,46.48,28100.0,35.2883,35.2883,35.0694,35.0845,28100.0
2005-08-01 11:00:00,46.49,46.56,46.45,46.5,37000.0,35.092,35.1449,35.0619,35.0996,37000.0
2005-08-01 11:30:00,46.48,46.53,46.4,46.43,23100.0,35.0845,35.1222,35.0241,35.0468,23100.0
2005-08-01 12:00:00,46.42,46.49,46.34,46.47,19500.0,35.0392,35.092,34.9788,35.0769,19500.0
2005-08-01 12:30:00,46.47,46.53,46.46,46.5,18900.0,35.0769,35.1222,35.0694,35.0996,18900.0
2005-08-01 13:00:00,46.5,46.51,46.38,46.48,27900.0,35.0996,35.1071,35.009,35.0845,27900.0
2005-08-01 13:30:00,46.47,46.47,46.38,46.46,29400.0,35.0769,35.0769,35.009,35.0694,29400.0
2005-08-01 14:00:00,46.45,46.71,46.45,46.67,29100.0,35.0619,35.2581,35.0619,35.2279,29100.0
2005-08-01 14:30:00,46.68,46.71,46.58,46.58,37000.0,35.2355,35.2581,35.16,35.16,37000.0
2005-08-01 15:00:00,46.58,46.58,46.51,46.55,26600.0,35.16,35.16,35.1071,35.1373,26600.0
2005-08-01 15:30:00,46.59,46.59,46.35,46.36,45100.0,35.1675,35.1675,34.9864,34.9939,45100.0
2005-08-02 09:30:00,46.48,46.56,46.35,46.45,41300.0,35.0845,35.1449,34.9864,35.0619,41300.0
2005-08-02 10:00:00,46.43,46.69,46.4,46.54,22700.0,35.0468,35.243,35.0241,35.1298,22700.0
2005-08-02 10:30:00,46.53,46.68,46.53,46.58,13300.0,35.1222,35.2355,35.1222,35.16,13300.0
2005-08-02 11:00:00,46.59,46.72,46.58,46.67,18800.0,35.1675,35.2657,35.16,35.2279,18800.0
2005-08-02 11:30:00,46.66,46.88,46.66,46.83,46100.0,35.2204,35.3864,35.2204,35.3487,46100.0
2005-08-02 12:00:00,46.81,46.82,46.67,46.71,28000.0,35.3336,35.3411,35.2279,35.2581,28000.0
2005-08-02 12:30:00,46.72,46.73,46.48,46.55,34800.0,35.2657,35.2732,35.0845,35.1373,34800.0
2005-08-02 13:00:00,46.55,46.7,46.51,46.7,22000.0,35.1373,35.2506,35.1071,35.2506,22000.0
2005-08-02 13:30:00,46.69,46.77,46.5,46.5,21100.0,35.243,35.3034,35.0996,35.0996,21100.0
2005-08-02 14:00:00,46.5,46.75,46.5,46.65,25800.0,35.0996,35.2883,35.0996,35.2128,25800.0
2005-08-02 14:30:00,46.64,46.71,46.44,46.51,44200.0,35.2053,35.2581,35.0543,35.1071,44200.0
2005-08-02 15:00:00,46.52,46.66,46.47,46.66,47900.0,35.1147,35.2204,35.0769,35.2204,47900.0
2005-08-02 15:30:00,46.65,46.71,46.6,46.62,63100.0,35.2128,35.2581,35.1751,35.1902,63100.0
2005-08-03 09:30:00,46.64,46.73,46.4,46.43,28500.0,35.2053,35.2732,35.0241,35.0468,28500.0
2005-08-03 10:00:00,46.36,46.46,46.23,46.26,25900.0,34.9939,35.0694,34.8958,34.9184,25900.0
2005-08-03 10:30:00,46.26,46.26,46.13,46.16,55800.0,34.9184,34.9184,34.8203,34.843,55800.0
2005-08-03 11:00:00,46.16,46.16,45.96,46.01,33300.0,34.843,34.843,34.692,34.7297,33300.0
2005-08-03 11:30:00,46.01,46.12,45.88,45.96,41200.0,34.7297,34.8128,34.6316,34.692,41200.0
2005-08-03 12:00:00,46.01,46.09,45.94,46.01,16700.0,34.7297,34.7901,34.6769,34.7297,16700.0
2005-08-03 12:30:00,46.01,46.01,45.8,45.85,19700.0,34.7297,34.7297,34.5712,34.609,19700.0
2005-08-03 13:00:00,45.86,45.93,45.71,45.78,19800.0,34.6165,34.6693,34.5033,34.5561,19800.0
2005-08-03 13:30:00,45.74,45.78,45.61,45.62,37600.0,34.5259,34.5561,34.4278,34.4353,37600.0
2005-08-03 14:00:00,45.62,45.78,45.62,45.74,47200.0,34.4353,34.5561,34.4353,34.5259,47200.0
2005-08-03 14:30:00,45.74,45.79,45.66,45.73,22600.0,34.5259,34.5637,34.4655,34.5184,22600.0
2005-08-03 15:00:00,45.7,45.85,45.7,45.81,25500.0,34.4957,34.609,34.4957,34.5788,25500.0
2005-08-03 15:30:00,45.83,45.97,45.8,45.92,59300.0,34.5939,34.6995,34.5712,34.6618,59300.0
2005-08-04 09:30:00,46.05,46.33,45.87,46.25,70200.0,34.7599,34.9713,34.6241,34.9109,70200.0
2005-08-04 10:00:00,46.22,46.22,45.95,46.09,48200.0,34.8882,34.8882,34.6844,34.7901,48200.0
2005-08-04 10:30:00,46.09,46.15,45.9,46.05,63200.0,34.7901,34.8354,34.6467,34.7599,63200.0
2005-08-04 11:00:00,46.04,46.07,45.97,46.0,29200.0,34.7524,34.775,34.6995,34.7222,29200.0
2005-08-04 11:30:00,46.0,46.02,45.92,45.96,47300.0,34.7222,34.7373,34.6618,34.692,47300.0
2005-08-04 12:00:00,45.97,46.0,45.78,45.82,46500.0,34.6995,34.7222,34.5561,34.5863,46500.0
2005-08-04 12:30:00,45.82,45.88,45.78,45.84,47900.0,34.5863,34.6316,34.5561,34.6014,47900.0
2005-08-04 13:00:00,45.85,45.87,45.81,45.86,44700.0,34.609,34.6241,34.5788,34.6165,44700.0
2005-08-04 13:30:00,45.85,46.0,45.81,46.0,21000.0,34.609,34.7222,34.5788,34.7222,21000.0
2005-08-04 14:00:00,46.01,46.11,45.99,46.0,47400.0,34.7297,34.8052,34.7146,34.7222,47400.0
2005-08-04 14:30:00,46.01,46.06,45.99,46.02,40100.0,34.7297,34.7675,34.7146,34.7373,40100.0
2005-08-04 15:00:00,46.03,46.18,45.99,46.18,49700.0,34.7448,34.858,34.7146,34.858,49700.0
2005-08-04 15:30:00,46.18,46.22,46.05,46.09,74000.0,34.858,34.8882,34.7599,34.7901,74000.0
2005-08-05 09:30:00,46.13,46.25,45.9,45.98,22800.0,34.8203,34.9109,34.6467,34.7071,22800.0
2005-08-05 10:00:00,45.98,45.99,45.58,45.58,34400.0,34.7071,34.7146,34.4052,34.4052,34400.0
2005-08-05 10:30:00,45.58,45.58,45.45,45.46,39500.0,34.4052,34.4052,34.307,34.3146,39500.0
2005-08-05 11:00:00,45.45,45.6,45.36,45.36,25900.0,34.307,34.4202,34.2391,34.2391,25900.0
2005-08-05 11:30:00,45.32,45.32,45.09,45.09,24000.0,34.2089,34.2089,34.0353,34.0353,24000.0
2005-08-05 12:00:00,45.1,45.18,45.05,45.07,16700.0,34.0428,34.1032,34.0051,34.0202,16700.0
2005-08-05 12:30:00,45.06,45.13,44.9,44.97,121800.0,34.0126,34.0655,33.8919,33.9447,121800.0
2005-08-05 13:00:00,44.98,45.1,44.96,44.99,26100.0,33.9523,34.0428,33.9372,33.9598,26100.0
2005-08-05 13:30:00,44.99,45.01,44.96,44.97,17700.0,33.9598,33.9749,33.9372,33.9447,17700.0
2005-08-05 14:00:00,44.96,45.03,44.9,44.96,23700.0,33.9372,33.99,33.8919,33.9372,23700.0
2005-08-05 14:30:00,44.96,44.97,44.89,44.96,31100.0,33.9372,33.9447,33.8843,33.9372,31100.0
2005-08-05 15:00:00,44.96,45.05,44.91,45.0,64600.0,33.9372,34.0051,33.8994,33.9673,64600.0
2005-08-05 15:30:00,45.0,45.0,44.95,44.98,59300.0,33.9673,33.9673,33.9296,33.9523,59300.0
2005-08-08 09:30:00,44.96,45.13,44.85,45.0,69600.0,33.9372,34.0655,33.8541,33.9673,69600.0
2005-08-08 10:00:00,45.02,45.15,45.0,45.15,29500.0,33.9824,34.0806,33.9673,34.0806,29500.0
2005-08-08 10:30:00,45.13,45.14,45.0,45.01,36700.0,34.0655,34.073,33.9673,33.9749,36700.0
2005-08-08 11:00:00,45.0,45.02,44.91,44.99,60900.0,33.9673,33.9824,33.8994,33.9598,60900.0
2005-08-08 11:30:00,44.98,45.04,44.97,45.0,38300.0,33.9523,33.9975,33.9447,33.9673,38300.0
2005-08-08 12:00:00,44.99,45.0,44.93,44.95,26600.0,33.9598,33.9673,33.9145,33.9296,26600.0
2005-08-08 12:30:00,44.96,45.0,44.92,44.98,12600.0,33.9372,33.9673,33.907,33.9523,12600.0
2005-08-08 13:00:00,44.99,44.99,44.94,44.98,12000.0,33.9598,33.9598,33.9221,33.9523,12000.0
2005-08-08 13:30:00,44.99,45.02,44.97,45.01,20500.0,33.9598,33.9824,33.9447,33.9749,20500.0
2005-08-08 14:00:00,45.0,45.02,44.9,44.93,18000.0,33.9673,33.9824,33.8919,33.9145,18000.0
2005-08-08 14:30:00,44.93,45.0,44.91,44.95,31400.0,33.9145,33.9673,33.8994,33.9296,31400.0
2005-08-08 15:00:00,44.94,44.95,44.87,44.9,28700.0,33.9221,33.9296,33.8692,33.8919,28700.0
2005-08-08 15:30:00,44.89,44.9,44.77,44.82,79500.0,33.8843,33.8919,33.7937,33.8315,79500.0
2005-08-09 09:30:00,44.9,45.13,44.9,45.13,58600.0,33.8919,34.0655,33.8919,34.0655,58600.0
2005-08-09 10:00:00,45.1,45.26,45.06,45.26,66500.0,34.0428,34.1636,34.0126,34.1636,66500.0
2005-08-09 10:30:00,45.31,45.33,45.18,45.32,29600.0,34.2013,34.2164,34.1032,34.2089,29600.0
2005-08-09 11:00:00,45.33,45.48,45.32,45.48,43200.0,34.2164,34.3297,34.2089,34.3297,43200.0
2005-08-09 11:30:00,45.47,45.6,45.47,45.53,21800.0,34.3221,34.4202,34.3221,34.3674,21800.0
2005-08-09 12:00:00,45.53,45.54,45.39,45.43,16400.0,34.3674,34.375,34.2617,34.2919,16400.0
2005-08-09 12:30:00,45.45,45.46,45.25,45.3,27500.0,34.307,34.3146,34.1561,34.1938,27500.0
2005-08-09 13:00:00,45.3,45.45,45.29,45.44,32000.0,34.1938,34.307,34.1862,34.2995,32000.0
2005-08-09 13:30:00,45.45,45.55,45.45,45.49,13800.0,34.307,34.3825,34.307,34.3372,13800.0
2005-08-09 14:00:00,45.49,45.49,45.32,45.43,18000.0,34.3372,34.3372,34.2089,34.2919,18000.0
2005-08-09 14:30:00,45.44,45.47,45.32,45.35,30000.0,34.2995,34.3221,34.2089,34.2315,30000.0
2005-08-09 15:00:00,45.32,45.39,45.2,45.26,31500.0,34.2089,34.2617,34.1183,34.1636,31500.0
2005-08-09 15:30:00,45.26,45.33,45.17,45.29,114400.0,34.1636,34.2164,34.0957,34.1862,114400.0
2005-08-10 09:30:00,45.65,45.94,45.42,45.93,75900.0,34.458,34.6769,34.2844,34.6693,75900.0
2005-08-10 10:00:00,45.93,46.09,45.89,45.91,14100.0,34.6693,34.7901,34.6391,34.6542,14100.0
2005-08-10 10:30:00,45.92,46.25,45.91,46.18,44800.0,34.6618,34.9109,34.6542,34.858,44800.0
2005-08-10 11:00:00,46.19,46.25,46.17,46.19,27400.0,34.8656,34.9109,34.8505,34.8656,27400.0
2005-08-10 11:30:00,46.18,46.28,46.18,46.25,18800.0,34.858,34.9335,34.858,34.9109,18800.0
2005-08-10 12:00:00,46.25,46.29,46.22,46.24,25200.0,34.9109,34.9411,34.8882,34.9033,25200.0
2005-08-10 12:30:00,46.24,46.27,46.06,46.22,61500.0,34.9033,34.926,34.7675,34.8882,61500.0
2005-08-10 13:00:00,46.19,46.19,46.11,46.12,24700.0,34.8656,34.8656,34.8052,34.8128,24700.0
2005-08-10 13:30:00,46.12,46.14,45.87,45.92,37600.0,34.8128,34.8279,34.6241,34.6618,37600.0
2005-08-10 14:00:00,45.94,45.94,45.6,45.66,36700.0,34.6769,34.6769,34.4202,34.4655,36700.0
2005-08-10 14:30:00,45.66,45.77,45.63,45.73,14300.0,34.4655,34.5486,34.4429,34.5184,14300.0
2005-08-10 15:00:00,45.71,45.71,45.48,45.53,18600.0,34.5033,34.5033,34.3297,34.3674,18600.0
2005-08-10 15:30:00,45.52,45.71,45.5,45.64,26700.0,34.3599,34.5033,34.3448,34.4504,26700.0
2005-08-11 09:30:00,45.61,45.7,45.41,45.5,18600.0,34.4278,34.4957,34.2768,34.3448,18600.0
2005-08-11 10:00:00,45.5,45.86,45.5,45.85,12700.0,34.3448,34.6165,34.3448,34.609,12700.0
2005-08-11 10:30:00,45.78,45.78,45.6,45.64,11100.0,34.5561,34.5561,34.4202,34.4504,11100.0
2005-08-11 11:00:00,45.65,45.68,45.44,45.48,55500.0,34.458,34.4806,34.2995,34.3297,55500.0
2005-08-11 11:30:00,45.46,45.62,45.35,45.6,23500.0,34.3146,34.4353,34.2315,34.4202,23500.0
2005-08-11 12:00:00,45.61,45.61,45.31,45.36,17800.0,34.4278,34.4278,34.2013,34.2391,17800.0
2005-08-11 12:30:00,45.34,45.44,45.27,45.42,17100.0,34.224,34.2995,34.1712,34.2844,17100.0
2005-08-11 13:00:00,45.41,45.49,45.25,45.33,28500.0,34.2768,34.3372,34.1561,34.2164,28500.0
2005-08-11 13:30:00,45.33,45.38,45.3,45.36,18600.0,34.2164,34.2542,34.1938,34.2391,18600.0
2005-08-11 14:00:00,45.36,45.39,45.22,45.31,22900.0,34.2391,34.2617,34.1334,34.2013,22900.0
2005-08-11 14:30:00,45.31,45.41,45.3,45.39,25200.0,34.2013,34.2768,34.1938,34.2617,25200.0
2005-08-11 15:00:00,45.38,45.64,45.37,45.63,31000.0,34.2542,34.4504,34.2466,34.4429,31000.0
2005-08-11 15:30:00,45.58,45.69,45.48,45.59,36100.0,34.4052,34.4882,34.3297,34.4127,36100.0
2005-08-12 09:30:00,45.28,45.39,45.08,45.17,21000.0,34.1787,34.2617,34.0277,34.0957,21000.0
2005-08-12 10:00:00,45.17,45.17,44.89,44.93,27600.0,34.0957,34.0957,33.8843,33.9145,27600.0
2005-08-12 10:30:00,44.9,44.94,44.86,44.87,32000.0,33.8919,33.9221,33.8617,33.8692,32000.0
2005-08-12 11:00:00,44.86,44.93,44.76,44.77,27100.0,33.8617,33.9145,33.7862,33.7937,27100.0
2005-08-12 11:30:00,44.76,44.83,44.62,44.66,17700.0,33.7862,33.839,33.6805,33.7107,17700.0
2005-08-12 12:00:00,44.64,44.81,44.63,44.79,19800.0,33.6956,33.8239,33.6881,33.8088,19800.0
2005-08-12 12:30:00,44.79,44.82,44.7,44.75,13900.0,33.8088,33.8315,33.7409,33.7786,13900.0
2005-08-12 13:00:00,44.73,44.86,44.73,44.82,24500.0,33.7635,33.8617,33.7635,33.8315,24500.0
2005-08-12 13:30:00,44.81,44.81,44.71,44.72,14300.0,33.8239,33.8239,33.7484,33.756,14300.0
2005-08-12 14:00:00,44.71,44.96,44.71,44.95,27200.0,33.7484,33.9372,33.7484,33.9296,27200.0
2005-08-12 14:30:00,44.93,45.01,44.93,44.98,18200.0,33.9145,33.9749,33.9145,33.9523,18200.0
2005-08-12 15:00:00,44.98,45.22,44.97,45.21,25800.0,33.9523,34.1334,33.9447,34.1259,25800.0
2005-08-12 15:30:00,45.22,45.27,45.02,45.02,22700.0,34.1334,34.1712,33.9824,33.9824,22700.0
2005-08-15 09:30:00,45.05,45.32,45.0,45.2,19500.0,34.0051,34.2089,33.9673,34.1183,19500.0
2005-08-15 10:00:00,45.19,45.24,44.91,44.97,37500.0,34.1108,34.1485,33.8994,33.9447,37500.0
2005-08-15 10:30:00,44.98,45.19,44.95,45.19,27900.0,33.9523,34.1108,33.9296,34.1108,27900.0
2005-08-15 11:00:00,45.19,45.2,45.14,45.17,20000.0,34.1108,34.1183,34.073,34.0957,20000.0
2005-08-15 11:30:00,45.17,45.39,45.16,45.36,16400.0,34.0957,34.2617,34.0881,34.2391,16400.0
2005-08-15 12:00:00,45.34,45.52,45.23,45.52,23900.0,34.224,34.3599,34.141,34.3599,23900.0
2005-08-15 12:30:00,45.52,45.67,45.51,45.57,13500.0,34.3599,34.4731,34.3523,34.3976,13500.0
2005-08-15 13:00:00,45.59,45.78,45.57,45.75,11400.0,34.4127,34.5561,34.3976,34.5335,11400.0
2005-08-15 13:30:00,45.77,45.94,45.75,45.94,23600.0,34.5486,34.6769,34.5335,34.6769,23600.0
2005-08-15 14:00:00,45.97,45.99,45.91,45.95,18700.0,34.6995,34.7146,34.6542,34.6844,18700.0
2005-08-15 14:30:00,45.94,46.0,45.85,45.95,21600.0,34.6769,34.7222,34.609,34.6844,21600.0
2005-08-15 15:00:00,45.97,45.97,45.82,45.83,21600.0,34.6995,34.6995,34.5863,34.5939,21600.0
2005-08-15 15:30:00,45.83,45.83,45.67,45.72,49300.0,34.5939,34.5939,34.4731,34.5108,49300.0
2005-08-16 09:30:00,45.46,45.54,45.15,45.19,28400.0,34.3146,34.375,34.0806,34.1108,28400.0
2005-08-16 10:00:00,45.25,45.26,44.89,44.92,39700.0,34.1561,34.1636,33.8843,33.907,39700.0
2005-08-16 10:30:00,44.91,44.94,44.62,44.75,39500.0,33.8994,33.9221,33.6805,33.7786,39500.0
2005-08-16 11:00:00,44.73,44.88,44.59,44.86,59100.0,33.7635,33.8768,33.6579,33.8617,59100.0
2005-08-16 11:30:00,44.87,44.97,44.84,44.92,39300.0,33.8692,33.9447,33.8466,33.907,39300.0
2005-08-16 12:00:00,44.92,44.99,44.78,44.91,21300.0,33.907,33.9598,33.8013,33.8994,21300.0
2005-08-16 12:30:00,44.91,45.02,44.85,45.0,37000.0,33.8994,33.9824,33.8541,33.9673,37000.0
2005-08-16 13:00:00,44.96,44.96,44.8,44.8,13600.0,33.9372,33.9372,33.8164,33.8164,13600.0
2005-08-16 13:30:00,44.8,44.8,44.75,44.77,14000.0,33.8164,33.8164,33.7786,33.7937,14000.0
2005-08-16 14:00:00,44.78,44.91,44.76,44.89,35900.0,33.8013,33.8994,33.7862,33.8843,35900.0
2005-08-16 14:30:00,44.89,45.02,44.89,45.02,41300.0,33.8843,33.9824,33.8843,33.9824,41300.0
2005-08-16 15:00:00,45.02,45.04,44.91,44.94,61700.0,33.9824,33.9975,33.8994,33.9221,61700.0
2005-08-16 15:30:00,44.93,45.03,44.79,44.8,52800.0,33.9145,33.99,33.8088,33.8164,52800.0
2005-08-17 09:30:00,44.35,44.64,44.0,44.03,69300.0,33.4767,33.6956,33.2125,33.2352,69300.0
2005-08-17 10:00:00,44.03,44.39,44.03,44.25,29000.0,33.2352,33.5069,33.2352,33.4012,29000.0
2005-08-17 10:30:00,44.23,44.24,44.02,44.19,41700.0,33.3861,33.3937,33.2276,33.3559,41700.0
2005-08-17 11:00:00,44.19,44.25,44.18,44.23,56000.0,33.3559,33.4012,33.3484,33.3861,56000.0
2005-08-17 11:30:00,44.23,44.24,44.14,44.22,21800.0,33.3861,33.3937,33.3182,33.3786,21800.0
2005-08-17 12:00:00,44.22,44.33,44.19,44.32,17500.0,33.3786,33.4616,33.3559,33.4541,17500.0
2005-08-17 12:30:00,44.3,44.37,44.29,44.36,17100.0,33.439,33.4918,33.4314,33.4843,17100.0
2005-08-17 13:00:00,44.35,44.45,44.34,44.45,36000.0,33.4767,33.5522,33.4692,33.5522,36000.0
2005-08-17 13:30:00,44.46,44.47,44.34,44.35,22200.0,33.5597,33.5673,33.4692,33.4767,22200.0
2005-08-17 14:00:00,44.35,44.48,44.27,44.43,45200.0,33.4767,33.5748,33.4163,33.5371,45200.0
2005-08-17 14:30:00,44.43,44.46,44.26,44.29,29300.0,33.5371,33.5597,33.4088,33.4314,29300.0
2005-08-17 15:00:00,44.28,44.48,44.25,44.4,25100.0,33.4239,33.5748,33.4012,33.5145,25100.0
2005-08-17 15:30:00,44.4,44.46,44.3,44.32,42100.0,33.5145,33.5597,33.439,33.4541,42100.0
2005-08-18 09:30:00,44.03,44.11,43.83,43.91,62100.0,33.2352,33.2956,33.0842,33.1446,62100.0
2005-08-18 10:00:00,43.94,43.94,43.69,43.8,44800.0,33.1672,33.1672,32.9785,33.0616,44800.0
2005-08-18 10:30:00,43.82,44.0,43.75,43.75,47800.0,33.0766,33.2125,33.0238,33.0238,47800.0
2005-08-18 11:00:00,43.79,43.8,43.54,43.56,96300.0,33.054,33.0616,32.8653,32.8804,96300.0
2005-08-18 11:30:00,43.55,43.74,43.54,43.71,26300.0,32.8728,33.0163,32.8653,32.9936,26300.0
2005-08-18 12:00:00,43.7,43.83,43.7,43.81,34200.0,32.9861,33.0842,32.9861,33.0691,34200.0
2005-08-18 12:30:00,43.81,43.91,43.73,43.91,21400.0,33.0691,33.1446,33.0087,33.1446,21400.0
2005-08-18 13:00:00,43.89,43.9,43.83,43.88,58000.0,33.1295,33.137,33.0842,33.1219,58000.0
2005-08-18 13:30:00,43.89,43.94,43.84,43.91,14800.0,33.1295,33.1672,33.0917,33.1446,14800.0
2005-08-18 14:00:00,43.91,43.91,43.75,43.75,73100.0,33.1446,33.1446,33.0238,33.0238,73100.0
2005-08-18 14:30:00,43.73,43.8,43.68,43.71,28200.0,33.0087,33.0616,32.971,32.9936,28200.0
2005-08-18 15:00:00,43.71,43.74,43.64,43.67,64300.0,32.9936,33.0163,32.9408,32.9634,64300.0
2005-08-18 15:30:00,43.66,43.82,43.61,43.65,80200.0,32.9559,33.0766,32.9181,32.9483,80200.0
2005-08-19 09:30:00,43.71,43.97,43.61,43.79,41000.0,32.9936,33.1899,32.9181,33.054,41000.0
2005-08-19 10:00:00,43.78,43.8,43.58,43.66,54900.0,33.0465,33.0616,32.8955,32.9559,54900.0
2005-08-19 10:30:00,43.66,43.66,43.51,43.55,115500.0,32.9559,32.9559,32.8427,32.8728,115500.0
2005-08-19 11:00:00,43.55,43.6,43.46,43.58,32300.0,32.8728,32.9106,32.8049,32.8955,32300.0
2005-08-19 11:30:00,43.58,43.63,43.54,43.54,21300.0,32.8955,32.9332,32.8653,32.8653,21300.0
2005-08-19 12:00:00,43.5,43.5,43.42,43.42,19500.0,32.8351,32.8351,32.7747,32.7747,19500.0
2005-08-19 12:30:00,43.41,43.47,43.41,43.47,20600.0,32.7672,32.8125,32.7672,32.8125,20600.0
2005-08-19 13:00:00,43.48,43.52,43.44,43.45,19300.0,32.82,32.8502,32.7898,32.7974,19300.0
2005-08-19 13:30:00,43.45,43.45,43.39,43.42,32400.0,32.7974,32.7974,32.7521,32.7747,32400.0
2005-08-19 14:00:00,43.42,43.48,43.42,43.45,27000.0,32.7747,32.82,32.7747,32.7974,27000.0
2005-08-19 14:30:00,43.46,43.59,43.46,43.55,46800.0,32.8049,32.903,32.8049,32.8728,46800.0
2005-08-19 15:00:00,43.55,43.56,43.51,43.56,28900.0,32.8728,32.8804,32.8427,32.8804,28900.0
2005-08-19 15:30:00,43.56,43.56,43.4,43.41,76100.0,32.8804,32.8804,32.7596,32.7672,76100.0
2005-08-22 09:30:00,43.4,43.46,42.86,43.05,82100.0,32.7596,32.8049,32.352,32.4954,82100.0
2005-08-22 10:00:00,43.06,43.06,42.95,42.95,58700.0,32.503,32.503,32.4199,32.4199,58700.0
2005-08-22 10:30:00,42.98,43.0,42.97,42.98,66800.0,32.4426,32.4577,32.435,32.4426,66800.0
2005-08-22 11:00:00,42.98,43.06,42.88,42.99,140200.0,32.4426,32.503,32.3671,32.4501,140200.0
2005-08-22 11:30:00,42.98,43.01,42.84,42.85,24700.0,32.4426,32.4652,32.3369,32.3445,24700.0
2005-08-22 12:00:00,42.87,42.87,42.62,42.65,26600.0,32.3596,32.3596,32.1709,32.1935,26600.0
2005-08-22 12:30:00,42.66,42.66,42.35,42.55,125400.0,32.201,32.201,31.967,32.118,125400.0
2005-08-22 13:00:00,42.55,42.62,42.46,42.62,61600.0,32.118,32.1709,32.0501,32.1709,61600.0
2005-08-22 13:30:00,42.65,42.65,42.55,42.55,43100.0,32.1935,32.1935,32.118,32.118,43100.0
2005-08-22 14:00:00,42.56,42.57,42.48,42.51,94500.0,32.1256,32.1331,32.0652,32.0878,94500.0
2005-08-22 14:30:00,42.52,42.59,42.46,42.48,63700.0,32.0954,32.1482,32.0501,32.0652,63700.0
2005-08-22 15:00:00,42.49,42.52,42.44,42.48,130300.0,32.0727,32.0954,32.035,32.0652,130300.0
2005-08-22 15:30:00,42.48,42.51,42.46,42.48,102700.0,32.0652,32.0878,32.0501,32.0652,102700.0
2005-08-23 09:30:00,42.5,42.63,42.48,42.48,38900.0,32.0803,32.1784,32.0652,32.0652,38900.0
2005-08-23 10:00:00,42.48,42.59,42.47,42.49,53000.0,32.0652,32.1482,32.0576,32.0727,53000.0
2005-08-23 10:30:00,42.49,42.54,42.45,42.45,36500.0,32.0727,32.1105,32.0425,32.0425,36500.0
2005-08-23 11:00:00,42.46,42.55,42.44,42.51,62700.0,32.0501,32.118,32.035,32.0878,62700.0
2005-08-23 11:30:00,42.5,42.53,42.4,42.43,48700.0,32.0803,32.1029,32.0048,32.0274,48700.0
2005-08-23 12:00:00,42.43,42.49,42.38,42.46,23800.0,32.0274,32.0727,31.9897,32.0501,23800.0
2005-08-23 12:30:00,42.44,42.48,42.43,42.45,18700.0,32.035,32.0652,32.0274,32.0425,18700.0
2005-08-23 13:00:00,42.45,42.6,42.45,42.48,68900.0,32.0425,32.1558,32.0425,32.0652,68900.0
2005-08-23 13:30:00,42.5,42.55,42.45,42.5,56500.0,32.0803,32.118,32.0425,32.0803,56500.0
2005-08-23 14:00:00,42.49,42.5,42.48,42.48,36100.0,32.0727,32.0803,32.0652,32.0652,36100.0
2005-08-23 14:30:00,42.49,42.59,42.46,42.49,111400.0,32.0727,32.1482,32.0501,32.0727,111400.0
2005-08-23 15:00:00,42.5,42.5,42.45,42.49,59300.0,32.0803,32.0803,32.0425,32.0727,59300.0
2005-08-23 15:30:00,42.48,42.5,42.44,42.45,42500.0,32.0652,32.0803,32.035,32.0425,42500.0
2005-08-24 09:30:00,42.36,42.73,42.35,42.64,43400.0,31.9746,32.2539,31.967,32.186,43400.0
2005-08-24 10:00:00,42.64,42.66,42.54,42.58,66600.0,32.186,32.201,32.1105,32.1407,66600.0
2005-08-24 10:30:00,42.59,42.74,42.57,42.73,46600.0,32.1482,32.2614,32.1331,32.2539,46600.0
2005-08-24 11:00:00,42.73,42.73,42.61,42.61,109700.0,32.2539,32.2539,32.1633,32.1633,109700.0
2005-08-24 11:30:00,42.63,42.7,42.63,42.65,32000.0,32.1784,32.2312,32.1784,32.1935,32000.0
2005-08-24 12:00:00,42.64,42.7,42.58,42.7,27500.0,32.186,32.2312,32.1407,32.2312,27500.0
2005-08-24 12:30:00,42.7,42.7,42.68,42.69,28700.0,32.2312,32.2312,32.2161,32.2237,28700.0
2005-08-24 13:00:00,42.7,42.7,42.55,42.6,42700.0,32.2312,32.2312,32.118,32.1558,42700.0
2005-08-24 13:30:00,42.6,42.66,42.51,42.59,55300.0,32.1558,32.201,32.0878,32.1482,55300.0
2005-08-24 14:00:00,42.59,42.7,42.55,42.56,52900.0,32.1482,32.2312,32.118,32.1256,52900.0
2005-08-24 14:30:00,42.55,42.56,42.42,42.42,34600.0,32.118,32.1256,32.0199,32.0199,34600.0
2005-08-24 15:00:00,42.43,42.43,42.17,42.24,40100.0,32.0274,32.0274,31.8312,31.884,40100.0
2005-08-24 15:30:00,42.24,42.4,42.24,42.25,41600.0,31.884,32.0048,31.884,31.8916,41600.0
2005-08-25 09:30:00,42.39,42.45,42.23,42.29,19900.0,31.9972,32.0425,31.8765,31.9218,19900.0
2005-08-25 10:00:00,42.26,42.53,42.26,42.52,22800.0,31.8991,32.1029,31.8991,32.0954,22800.0
2005-08-25 10:30:00,42.53,42.58,42.35,42.41,18500.0,32.1029,32.1407,31.967,32.0123,18500.0
2005-08-25 11:00:00,42.41,42.5,42.36,42.42,11800.0,32.0123,32.0803,31.9746,32.0199,11800.0
2005-08-25 11:30:00,42.41,42.41,42.26,42.4,17100.0,32.0123,32.0123,31.8991,32.0048,17100.0
2005-08-25 12:00:00,42.41,42.44,42.34,42.38,19000.0,32.0123,32.035,31.9595,31.9897,19000.0
2005-08-25 12:30:00,42.39,42.44,42.37,42.43,16100.0,31.9972,32.035,31.9821,32.0274,16100.0
2005-08-25 13:00:00,42.43,42.45,42.31,42.4,15100.0,32.0274,32.0425,31.9369,32.0048,15100.0
2005-08-25 13:30:00,42.4,42.41,42.37,42.4,12300.0,32.0048,32.0123,31.9821,32.0048,12300.0
2005-08-25 14:00:00,42.39,42.4,42.33,42.33,20700.0,31.9972,32.0048,31.952,31.952,20700.0
2005-08-25 14:30:00,42.34,42.38,42.27,42.36,21400.0,31.9595,31.9897,31.9067,31.9746,21400.0
2005-08-25 15:00:00,42.34,42.37,42.22,42.27,18000.0,31.9595,31.9821,31.8689,31.9067,18000.0
2005-08-25 15:30:00,42.27,42.35,42.22,42.31,45700.0,31.9067,31.967,31.8689,31.9369,45700.0
2005-08-26 09:30:00,42.25,42.36,42.18,42.32,22400.0,31.8916,31.9746,31.8387,31.9444,22400.0
2005-08-26 10:00:00,42.32,42.32,42.03,42.08,22200.0,31.9444,31.9444,31.7255,31.7632,22200.0
2005-08-26 10:30:00,42.15,42.19,42.06,42.11,11000.0,31.8161,31.8463,31.7481,31.7859,11000.0
2005-08-26 11:00:00,42.1,42.15,42.05,42.07,6000.0,31.7783,31.8161,31.7406,31.7557,6000.0
2005-08-26 11:30:00,42.07,42.35,42.01,42.27,46600.0,31.7557,31.967,31.7104,31.9067,46600.0
2005-08-26 12:00:00,42.25,42.29,42.24,42.27,13000.0,31.8916,31.9218,31.884,31.9067,13000.0
2005-08-26 12:30:00,42.29,42.3,42.03,42.17,40200.0,31.9218,31.9293,31.7255,31.8312,40200.0
2005-08-26 13:00:00,42.22,42.22,42.07,42.1,16000.0,31.8689,31.8689,31.7557,31.7783,16000.0
2005-08-26 13:30:00,42.12,42.27,42.04,42.23,28100.0,31.7934,31.9067,31.7331,31.8765,28100.0
2005-08-26 14:00:00,42.24,42.5,42.22,42.44,39100.0,31.884,32.0803,31.8689,32.035,39100.0
2005-08-26 14:30:00,42.44,42.44,42.16,42.27,14700.0,32.035,32.035,31.8236,31.9067,14700.0
2005-08-26 15:00:00,42.25,42.26,42.13,42.26,12700.0,31.8916,31.8991,31.801,31.8991,12700.0
2005-08-26 15:30:00,42.26,42.3,42.21,42.24,54900.0,31.8991,31.9293,31.8614,31.884,54900.0
2005-08-29 09:30:00,43.5,43.5,42.92,42.94,193800.0,32.8351,32.8351,32.3973,32.4124,193800.0
2005-08-29 10:00:00,42.95,43.5,42.8,43.45,159600.0,32.4199,32.8351,32.3067,32.7974,159600.0
2005-08-29 10:30:00,43.45,43.72,43.18,43.45,162000.0,32.7974,33.0012,32.5936,32.7974,162000.0
2005-08-29 11:00:00,43.45,43.67,43.45,43.56,178200.0,32.7974,32.9634,32.7974,32.8804,178200.0
2005-08-29 11:30:00,43.55,43.8,43.54,43.72,102900.0,32.8728,33.0616,32.8653,33.0012,102900.0
2005-08-29 12:00:00,43.72,43.76,43.6,43.75,84900.0,33.0012,33.0314,32.9106,33.0238,84900.0
2005-08-29 12:30:00,43.74,43.8,43.61,43.79,81100.0,33.0163,33.0616,32.9181,33.054,81100.0
2005-08-29 13:00:00,43.78,43.98,43.77,43.9,132400.0,33.0465,33.1974,33.0389,33.137,132400.0
2005-08-29 13:30:00,43.89,44.1,43.89,44.08,129800.0,33.1295,33.288,33.1295,33.2729,129800.0
2005-08-29 14:00:00,44.07,44.1,43.96,44.02,115400.0,33.2654,33.288,33.1823,33.2276,115400.0
2005-08-29 14:30:00,44.02,44.05,43.94,44.01,137500.0,33.2276,33.2503,33.1672,33.2201,137500.0
2005-08-29 15:00:00,44.01,44.04,43.89,43.97,144600.0,33.2201,33.2427,33.1295,33.1899,144600.0
2005-08-29 15:30:00,43.98,43.98,43.93,43.96,164600.0,33.1974,33.1974,33.1597,33.1823,164600.0
2005-08-30 09:30:00,43.92,44.2,43.8,43.85,127400.0,33.1521,33.3635,33.0616,33.0993,127400.0
2005-08-30 10:00:00,43.83,44.01,43.82,43.85,145200.0,33.0842,33.2201,33.0766,33.0993,145200.0
2005-08-30 10:30:00,43.84,43.85,43.17,43.36,132700.0,33.0917,33.0993,32.586,32.7294,132700.0
2005-08-30 11:00:00,43.34,43.51,43.32,43.39,108400.0,32.7143,32.8427,32.6992,32.7521,108400.0
2005-08-30 11:30:00,43.37,43.42,43.22,43.22,146600.0,32.737,32.7747,32.6238,32.6238,146600.0
2005-08-30 12:00:00,43.22,43.24,43.0,43.17,124800.0,32.6238,32.6388,32.4577,32.586,124800.0
2005-08-30 12:30:00,43.18,43.39,43.17,43.32,60100.0,32.5936,32.7521,32.586,32.6992,60100.0
2005-08-30 13:00:00,43.32,43.33,43.14,43.32,30100.0,32.6992,32.7068,32.5634,32.6992,30100.0
2005-08-30 13:30:00,43.36,43.5,43.32,43.32,38600.0,32.7294,32.8351,32.6992,32.6992,38600.0
2005-08-30 14:00:00,43.32,43.38,43.1,43.16,42800.0,32.6992,32.7445,32.5332,32.5785,42800.0
2005-08-30 14:30:00,43.17,43.25,42.94,42.99,66000.0,32.586,32.6464,32.4124,32.4501,66000.0
2005-08-30 15:00:00,42.96,43.35,42.91,43.32,100700.0,32.4275,32.7219,32.3898,32.6992,100700.0
2005-08-30 15:30:00,43.33,43.43,43.27,43.33,112100.0,32.7068,32.7823,32.6615,32.7068,112100.0
2005-08-31 09:30:00,43.41,44.15,43.35,43.67,76500.0,32.7672,33.3257,32.7219,32.9634,76500.0
2005-08-31 10:00:00,43.67,43.94,43.51,43.52,62800.0,32.9634,33.1672,32.8427,32.8502,62800.0
2005-08-31 10:30:00,43.52,43.74,43.45,43.54,46200.0,32.8502,33.0163,32.7974,32.8653,46200.0
2005-08-31 11:00:00,43.57,43.64,43.45,43.54,84300.0,32.8879,32.9408,32.7974,32.8653,84300.0
2005-08-31 11:30:00,43.54,43.57,43.5,43.55,27200.0,32.8653,32.8879,32.8351,32.8728,27200.0
2005-08-31 12:00:00,43.55,43.56,43.45,43.45,31900.0,32.8728,32.8804,32.7974,32.7974,31900.0
2005-08-31 12:30:00,43.42,43.62,43.35,43.61,22300.0,32.7747,32.9257,32.7219,32.9181,22300.0
2005-08-31 13:00:00,43.61,43.9,43.61,43.89,62700.0,32.9181,33.137,32.9181,33.1295,62700.0
2005-08-31 13:30:00,43.89,44.0,43.79,43.95,23000.0,33.1295,33.2125,33.054,33.1748,23000.0
2005-08-31 14:00:00,43.95,43.95,43.82,43.88,23000.0,33.1748,33.1748,33.0766,33.1219,23000.0
2005-08-31 14:30:00,43.88,43.9,43.82,43.89,35900.0,33.1219,33.137,33.0766,33.1295,35900.0
2005-08-31 15:00:00,43.89,43.9,43.83,43.86,43900.0,33.1295,33.137,33.0842,33.1068,43900.0
2005-08-31 15:30:00,43.86,44.0,43.85,44.0,70200.0,33.1068,33.2125,33.0993,33.2125,70200.0
2005-09-01 09:30:00,43.6,44.36,43.5,43.91,88200.0,32.9106,33.4843,32.8351,33.1446,88200.0
2005-09-01 10:00:00,43.99,44.12,43.88,43.91,79400.0,33.205,33.3031,33.1219,33.1446,79400.0
2005-09-01 10:30:00,43.95,44.06,43.83,43.83,59700.0,33.1748,33.2578,33.0842,33.0842,59700.0
2005-09-01 11:00:00,43.82,43.87,43.66,43.84,88300.0,33.0766,33.1144,32.9559,33.0917,88300.0
2005-09-01 11:30:00,43.82,43.85,43.65,43.72,70700.0,33.0766,33.0993,32.9483,33.0012,70700.0
2005-09-01 12:00:00,43.72,43.75,43.58,43.64,38300.0,33.0012,33.0238,32.8955,32.9408,38300.0
2005-09-01 12:30:00,43.67,43.67,43.31,43.35,82200.0,32.9634,32.9634,32.6917,32.7219,82200.0
2005-09-01 13:00:00,43.35,43.5,43.35,43.5,28100.0,32.7219,32.8351,32.7219,32.8351,28100.0
2005-09-01 13:30:00,43.5,43.5,43.24,43.25,42900.0,32.8351,32.8351,32.6388,32.6464,42900.0
2005-09-01 14:00:00,43.25,43.34,43.17,43.33,37900.0,32.6464,32.7143,32.586,32.7068,37900.0
2005-09-01 14:30:00,43.33,43.45,43.12,43.14,187300.0,32.7068,32.7974,32.5483,32.5634,187300.0
2005-09-01 15:00:00,43.14,43.26,43.11,43.19,77100.0,32.5634,32.6539,32.5407,32.6011,77100.0
2005-09-01 15:30:00,43.19,43.2,42.97,43.01,143800.0,32.6011,32.6087,32.435,32.4652,143800.0
2005-09-02 09:30:00,42.9,43.33,42.83,42.96,51700.0,32.3822,32.7068,32.3294,32.4275,51700.0
2005-09-02 10:00:00,42.94,43.16,42.94,42.96,37400.0,32.4124,32.5785,32.4124,32.4275,37400.0
2005-09-02 10:30:00,43.02,43.11,42.99,43.06,35500.0,32.4728,32.5407,32.4501,32.503,35500.0
2005-09-02 11:00:00,43.09,43.18,42.95,42.98,39600.0,32.5256,32.5936,32.4199,32.4426,39600.0
2005-09-02 11:30:00,42.99,43.0,42.86,42.9,42200.0,32.4501,32.4577,32.352,32.3822,42200.0
2005-09-02 12:00:00,42.91,43.0,42.9,43.0,33500.0,32.3898,32.4577,32.3822,32.4577,33500.0
2005-09-02 12:30:00,42.96,43.0,42.95,42.98,28300.0,32.4275,32.4577,32.4199,32.4426,28300.0
2005-09-02 13:00:00,42.98,43.15,42.97,43.15,37300.0,32.4426,32.5709,32.435,32.5709,37300.0
2005-09-02 13:30:00,43.15,43.23,43.08,43.1,42500.0,32.5709,32.6313,32.5181,32.5332,42500.0
2005-09-02 14:00:00,43.1,43.15,43.07,43.14,61500.0,32.5332,32.5709,32.5105,32.5634,61500.0
2005-09-02 14:30:00,43.15,43.17,43.02,43.02,72100.0,32.5709,32.586,32.4728,32.4728,72100.0
2005-09-02 15:00:00,43.01,43.09,42.98,43.02,52000.0,32.4652,32.5256,32.4426,32.4728,52000.0
2005-09-02 15:30:00,43.01,43.01,42.93,43.0,46400.0,32.4652,32.4652,32.4049,32.4577,46400.0
2005-09-06 09:30:00,43.49,43.49,43.35,43.43,31500.0,32.8276,32.8276,32.7219,32.7823,31500.0
2005-09-06 10:00:00,43.5,43.56,43.27,43.39,68100.0,32.8351,32.8804,32.6615,32.7521,68100.0
2005-09-06 10:30:00,43.4,43.48,43.38,43.46,32200.0,32.7596,32.82,32.7445,32.8049,32200.0
2005-09-06 11:00:00,43.46,43.5,43.46,43.48,35200.0,32.8049,32.8351,32.8049,32.82,35200.0
2005-09-06 11:30:00,43.5,43.5,43.26,43.27,17800.0,32.8351,32.8351,32.6539,32.6615,17800.0
2005-09-06 12:00:00,43.31,43.37,43.28,43.36,14700.0,32.6917,32.737,32.669,32.7294,14700.0
2005-09-06 12:30:00,43.37,43.4,43.3,43.38,81300.0,32.737,32.7596,32.6841,32.7445,81300.0
2005-09-06 13:00:00,43.38,43.41,43.32,43.37,39500.0,32.7445,32.7672,32.6992,32.737,39500.0
2005-09-06 13:30:00,43.37,43.4,43.32,43.4,25900.0,32.737,32.7596,32.6992,32.7596,25900.0
2005-09-06 14:00:00,43.4,43.43,43.34,43.36,25400.0,32.7596,32.7823,32.7143,32.7294,25400.0
2005-09-06 14:30:00,43.36,43.4,43.31,43.34,28400.0,32.7294,32.7596,32.6917,32.7143,28400.0
2005-09-06 15:00:00,43.34,43.4,43.32,43.37,45900.0,32.7143,32.7596,32.6992,32.737,45900.0
2005-09-06 15:30:00,43.38,43.39,43.28,43.36,94100.0,32.7445,32.7521,32.669,32.7294,94100.0
2005-09-07 09:30:00,43.7,44.2,43.62,43.7,86900.0,32.9861,33.3635,32.9257,32.9861,86900.0
2005-09-07 10:00:00,43.72,43.77,43.7,43.72,34600.0,33.0012,33.0389,32.9861,33.0012,34600.0
2005-09-07 10:30:00,43.71,44.08,43.7,44.08,64100.0,32.9936,33.2729,32.9861,33.2729,64100.0
2005-09-07 11:00:00,44.07,44.1,44.0,44.04,156900.0,33.2654,33.288,33.2125,33.2427,156900.0
2005-09-07 11:30:00,44.04,44.2,44.04,44.18,97900.0,33.2427,33.3635,33.2427,33.3484,97900.0
2005-09-07 12:00:00,44.17,44.2,44.11,44.11,42100.0,33.3408,33.3635,33.2956,33.2956,42100.0
2005-09-07 12:30:00,44.11,44.12,43.95,44.0,55600.0,33.2956,33.3031,33.1748,33.2125,55600.0
2005-09-07 13:00:00,44.0,44.14,43.86,44.09,38700.0,33.2125,33.3182,33.1068,33.2805,38700.0
2005-09-07 13:30:00,44.09,44.1,44.05,44.08,45600.0,33.2805,33.288,33.2503,33.2729,45600.0
2005-09-07 14:00:00,44.08,44.16,44.03,44.09,66100.0,33.2729,33.3333,33.2352,33.2805,66100.0
2005-09-07 14:30:00,44.1,44.33,44.01,44.18,57100.0,33.288,33.4616,33.2201,33.3484,57100.0
2005-09-07 15:00:00,44.18,44.45,44.15,44.43,54100.0,33.3484,33.5522,33.3257,33.5371,54100.0
2005-09-07 15:30:00,44.42,44.44,44.34,44.41,60800.0,33.5295,33.5446,33.4692,33.522,60800.0
2005-09-08 09:30:00,44.8,44.99,44.64,44.71,89000.0,33.8164,33.9598,33.6956,33.7484,89000.0
2005-09-08 10:00:00,44.71,44.81,44.67,44.73,31900.0,33.7484,33.8239,33.7183,33.7635,31900.0
2005-09-08 10:30:00,44.73,44.84,44.58,44.6,29300.0,33.7635,33.8466,33.6503,33.6654,29300.0
2005-09-08 11:00:00,44.6,44.62,44.45,44.47,49900.0,33.6654,33.6805,33.5522,33.5673,49900.0
2005-09-08 11:30:00,44.47,44.66,44.46,44.62,32900.0,33.5673,33.7107,33.5597,33.6805,32900.0
2005-09-08 12:00:00,44.62,44.79,44.61,44.78,44100.0,33.6805,33.8088,33.673,33.8013,44100.0
2005-09-08 12:30:00,44.78,44.88,44.75,44.83,83800.0,33.8013,33.8768,33.7786,33.839,83800.0
2005-09-08 13:00:00,44.83,44.85,44.67,44.67,27700.0,33.839,33.8541,33.7183,33.7183,27700.0
2005-09-08 13:30:00,44.66,44.67,44.57,44.62,26200.0,33.7107,33.7183,33.6428,33.6805,26200.0
2005-09-08 14:00:00,44.6,44.63,44.43,44.48,35200.0,33.6654,33.6881,33.5371,33.5748,35200.0
2005-09-08 14:30:00,44.48,44.66,44.46,44.6,40600.0,33.5748,33.7107,33.5597,33.6654,40600.0
2005-09-08 15:00:00,44.59,44.59,44.46,44.49,68400.0,33.6579,33.6579,33.5597,33.5824,68400.0
2005-09-08 15:30:00,44.49,44.58,44.49,44.52,64900.0,33.5824,33.6503,33.5824,33.605,64900.0
2005-09-09 09:30:00,44.6,44.6,44.38,44.44,24700.0,33.6654,33.6654,33.4994,33.5446,24700.0
2005-09-09 10:00:00,44.45,44.53,44.45,44.46,22800.0,33.5522,33.6126,33.5522,33.5597,22800.0
2005-09-09 10:30:00,44.46,44.46,44.39,44.4,16100.0,33.5597,33.5597,33.5069,33.5145,16100.0
2005-09-09 11:00:00,44.39,44.43,44.33,44.42,25500.0,33.5069,33.5371,33.4616,33.5295,25500.0
2005-09-09 11:30:00,44.43,44.55,44.38,44.45,24000.0,33.5371,33.6277,33.4994,33.5522,24000.0
2005-09-09 12:00:00,44.44,44.49,44.39,44.48,17100.0,33.5446,33.5824,33.5069,33.5748,17100.0
2005-09-09 12:30:00,44.48,44.48,44.25,44.32,34600.0,33.5748,33.5748,33.4012,33.4541,34600.0
2005-09-09 13:00:00,44.33,44.45,44.32,44.42,16900.0,33.4616,33.5522,33.4541,33.5295,16900.0
2005-09-09 13:30:00,44.42,44.45,44.38,44.44,13500.0,33.5295,33.5522,33.4994,33.5446,13500.0
2005-09-09 14:00:00,44.44,44.45,44.38,44.42,18000.0,33.5446,33.5522,33.4994,33.5295,18000.0
2005-09-09 14:30:00,44.42,44.47,44.41,44.44,17700.0,33.5295,33.5673,33.522,33.5446,17700.0
2005-09-09 15:00:00,44.43,44.47,44.39,44.45,14500.0,33.5371,33.5673,33.5069,33.5522,14500.0
2005-09-09 15:30:00,44.44,44.46,44.38,44.44,39800.0,33.5446,33.5597,33.4994,33.5446,39800.0
2005-09-12 09:30:00,44.9,44.96,44.65,44.92,65500.0,33.8919,33.9372,33.7032,33.907,65500.0
2005-09-12 10:00:00,44.92,44.92,44.75,44.81,25500.0,33.907,33.907,33.7786,33.8239,25500.0
2005-09-12 10:30:00,44.81,44.81,44.64,44.77,19500.0,33.8239,33.8239,33.6956,33.7937,19500.0
2005-09-12 11:00:00,44.77,44.85,44.71,44.82,17900.0,33.7937,33.8541,33.7484,33.8315,17900.0
2005-09-12 11:30:00,44.83,44.9,44.69,44.72,35300.0,33.839,33.8919,33.7334,33.756,35300.0
2005-09-12 12:00:00,44.72,44.88,44.71,44.87,20200.0,33.756,33.8768,33.7484,33.8692,20200.0
2005-09-12 12:30:00,44.86,44.87,44.73,44.74,13400.0,33.8617,33.8692,33.7635,33.7711,13400.0
2005-09-12 13:00:00,44.73,44.75,44.7,44.72,12100.0,33.7635,33.7786,33.7409,33.756,12100.0
2005-09-12 13:30:00,44.71,44.71,44.53,44.53,18000.0,33.7484,33.7484,33.6126,33.6126,18000.0
2005-09-12 14:00:00,44.52,44.61,44.52,44.57,21000.0,33.605,33.673,33.605,33.6428,21000.0
2005-09-12 14:30:00,44.58,44.8,44.57,44.78,41000.0,33.6503,33.8164,33.6428,33.8013,41000.0
2005-09-12 15:00:00,44.76,44.85,44.72,44.78,36600.0,33.7862,33.8541,33.756,33.8013,36600.0
2005-09-12 15:30:00,44.77,44.78,44.62,44.68,66100.0,33.7937,33.8013,33.6805,33.7258,66100.0
2005-09-13 09:30:00,44.0,44.2,43.5,43.95,71700.0,33.2125,33.3635,32.8351,33.1748,71700.0
2005-09-13 10:00:00,43.92,44.09,43.88,44.06,59400.0,33.1521,33.2805,33.1219,33.2578,59400.0
2005-09-13 10:30:00,44.06,44.06,43.97,43.97,26700.0,33.2578,33.2578,33.1899,33.1899,26700.0
2005-09-13 11:00:00,43.98,44.05,43.97,44.02,22500.0,33.1974,33.2503,33.1899,33.2276,22500.0
2005-09-13 11:30:00,44.02,44.14,44.01,44.14,38100.0,33.2276,33.3182,33.2201,33.3182,38100.0
2005-09-13 12:00:00,44.14,44.15,44.01,44.11,14700.0,33.3182,33.3257,33.2201,33.2956,14700.0
2005-09-13 12:30:00,44.1,44.2,44.06,44.18,16300.0,33.288,33.3635,33.2578,33.3484,16300.0
2005-09-13 13:00:00,44.18,44.26,44.17,44.24,32900.0,33.3484,33.4088,33.3408,33.3937,32900.0
2005-09-13 13:30:00,44.24,44.3,44.11,44.14,37600.0,33.3937,33.439,33.2956,33.3182,37600.0
2005-09-13 14:00:00,44.14,44.39,44.13,44.33,42200.0,33.3182,33.5069,33.3106,33.4616,42200.0
2005-09-13 14:30:00,44.33,44.38,44.3,44.32,40200.0,33.4616,33.4994,33.439,33.4541,40200.0
2005-09-13 15:00:00,44.31,44.32,44.09,44.31,50300.0,33.4465,33.4541,33.2805,33.4465,50300.0
2005-09-13 15:30:00,44.31,44.31,44.04,44.14,77400.0,33.4465,33.4465,33.2427,33.3182,77400.0
2005-09-14 09:30:00,44.29,44.29,43.85,43.87,17100.0,33.4314,33.4314,33.0993,33.1144,17100.0
2005-09-14 10:00:00,43.93,43.93,43.8,43.9,29200.0,33.1597,33.1597,33.0616,33.137,29200.0
2005-09-14 10:30:00,43.9,43.91,43.62,43.62,58600.0,33.137,33.1446,32.9257,32.9257,58600.0
2005-09-14 11:00:00,43.61,43.81,43.57,43.78,33300.0,32.9181,33.0691,32.8879,33.0465,33300.0
2005-09-14 11:30:00,43.8,44.16,43.55,43.59,19100.0,33.0616,33.3333,32.8728,32.903,19100.0
2005-09-14 12:00:00,43.58,43.76,43.56,43.7,21600.0,32.8955,33.0314,32.8804,32.9861,21600.0
2005-09-14 12:30:00,43.69,43.8,43.63,43.8,30100.0,32.9785,33.0616,32.9332,33.0616,30100.0
2005-09-14 13:00:00,43.8,43.91,43.78,43.89,24900.0,33.0616,33.1446,33.0465,33.1295,24900.0
2005-09-14 13:30:00,43.9,43.93,43.8,43.91,26600.0,33.137,33.1597,33.0616,33.1446,26600.0
2005-09-14 14:00:00,43.9,43.95,43.74,43.8,26400.0,33.137,33.1748,33.0163,33.0616,26400.0
2005-09-14 14:30:00,43.81,43.86,43.64,43.67,36500.0,33.0691,33.1068,32.9408,32.9634,36500.0
2005-09-14 15:00:00,43.68,43.68,43.5,43.56,65000.0,32.971,32.971,32.8351,32.8804,65000.0
2005-09-14 15:30:00,43.56,43.66,43.53,43.6,81100.0,32.8804,32.9559,32.8577,32.9106,81100.0
2005-09-15 09:30:00,43.55,43.59,43.23,43.26,45700.0,32.8728,32.903,32.6313,32.6539,45700.0
2005-09-15 10:00:00,43.27,43.41,43.21,43.35,19800.0,32.6615,32.7672,32.6162,32.7219,19800.0
2005-09-15 10:30:00,43.36,43.41,43.13,43.18,24700.0,32.7294,32.7672,32.5558,32.5936,24700.0
2005-09-15 11:00:00,43.18,43.25,43.16,43.19,21200.0,32.5936,32.6464,32.5785,32.6011,21200.0
2005-09-15 11:30:00,43.2,43.29,43.2,43.23,22700.0,32.6087,32.6766,32.6087,32.6313,22700.0
2005-09-15 12:00:00,43.22,43.22,43.09,43.18,11800.0,32.6238,32.6238,32.5256,32.5936,11800.0
2005-09-15 12:30:00,43.15,43.25,43.15,43.24,9300.0,32.5709,32.6464,32.5709,32.6388,9300.0
2005-09-15 13:00:00,43.24,43.3,43.21,43.3,20900.0,32.6388,32.6841,32.6162,32.6841,20900.0
2005-09-15 13:30:00,43.3,43.3,43.2,43.2,21600.0,32.6841,32.6841,32.6087,32.6087,21600.0
2005-09-15 14:00:00,43.2,43.24,43.19,43.24,17000.0,32.6087,32.6388,32.6011,32.6388,17000.0
2005-09-15 14:30:00,43.24,43.26,43.19,43.24,32900.0,32.6388,32.6539,32.6011,32.6388,32900.0
2005-09-15 15:00:00,43.24,43.29,43.23,43.26,28100.0,32.6388,32.6766,32.6313,32.6539,28100.0
2005-09-15 15:30:00,43.25,43.28,43.14,43.21,58500.0,32.6464,32.669,32.5634,32.6162,58500.0
2005-09-16 09:30:00,43.36,43.61,43.3,43.58,118800.0,32.7294,32.9181,32.6841,32.8955,118800.0
2005-09-16 10:00:00,43.54,43.9,43.44,43.87,37500.0,32.8653,33.137,32.7898,33.1144,37500.0
2005-09-16 10:30:00,43.87,43.88,43.45,43.47,40100.0,33.1144,33.1219,32.7974,32.8125,40100.0
2005-09-16 11:00:00,43.47,43.63,43.44,43.58,44300.0,32.8125,32.9332,32.7898,32.8955,44300.0
2005-09-16 11:30:00,43.57,43.62,43.42,43.61,17700.0,32.8879,32.9257,32.7747,32.9181,17700.0
2005-09-16 12:00:00,43.6,43.67,43.4,43.48,27700.0,32.9106,32.9634,32.7596,32.82,27700.0
2005-09-16 12:30:00,43.48,43.67,43.44,43.64,20100.0,32.82,32.9634,32.7898,32.9408,20100.0
2005-09-16 13:00:00,43.62,43.75,43.6,43.75,20000.0,32.9257,33.0238,32.9106,33.0238,20000.0
2005-09-16 13:30:00,43.73,43.75,43.59,43.6,48000.0,33.0087,33.0238,32.903,32.9106,48000.0
2005-09-16 14:00:00,43.55,43.74,43.46,43.73,60500.0,32.8728,33.0163,32.8049,33.0087,60500.0
2005-09-16 14:30:00,43.73,43.76,43.64,43.75,35600.0,33.0087,33.0314,32.9408,33.0238,35600.0
2005-09-16 15:00:00,43.76,43.76,43.62,43.67,45600.0,33.0314,33.0314,32.9257,32.9634,45600.0
2005-09-16 15:30:00,43.71,43.8,43.68,43.71,49100.0,32.9936,33.0616,32.971,32.9936,49100.0
2005-09-19 09:30:00,43.7,43.77,43.4,43.43,35700.0,32.9861,33.0389,32.7596,32.7823,35700.0
2005-09-19 10:00:00,43.43,43.45,43.17,43.27,34900.0,32.7823,32.7974,32.586,32.6615,34900.0
2005-09-19 10:30:00,43.26,43.29,43.16,43.24,25000.0,32.6539,32.6766,32.5785,32.6388,25000.0
2005-09-19 11:00:00,43.25,43.47,43.15,43.17,26900.0,32.6464,32.8125,32.5709,32.586,26900.0
2005-09-19 11:30:00,43.15,43.16,42.86,42.95,28100.0,32.5709,32.5785,32.352,32.4199,28100.0
2005-09-19 12:00:00,42.9,43.0,42.81,42.89,34100.0,32.3822,32.4577,32.3143,32.3747,34100.0
2005-09-19 12:30:00,42.86,42.89,42.75,42.78,37100.0,32.352,32.3747,32.269,32.2916,37100.0
2005-09-19 13:00:00,42.79,42.79,42.61,42.65,99200.0,32.2992,32.2992,32.1633,32.1935,99200.0
2005-09-19 13:30:00,42.66,42.69,42.56,42.59,37600.0,32.201,32.2237,32.1256,32.1482,37600.0
2005-09-19 14:00:00,42.59,42.6,42.32,42.36,47800.0,32.1482,32.1558,31.9444,31.9746,47800.0
2005-09-19 14:30:00,42.36,42.54,42.36,42.54,74600.0,31.9746,32.1105,31.9746,32.1105,74600.0
2005-09-19 15:00:00,42.55,42.57,42.45,42.47,53100.0,32.118,32.1331,32.0425,32.0576,53100.0
2005-09-19 15:30:00,42.47,42.52,42.15,42.51,148300.0,32.0576,32.0954,31.8161,32.0878,148300.0
2005-09-20 09:30:00,40.06,40.77,38.9,39.4,464300.0,30.2385,30.7744,29.3629,29.7403,464300.0
2005-09-20 10:00:00,39.4,39.45,38.65,39.0,633900.0,29.7403,29.778,29.1742,29.4384,633900.0
2005-09-20 10:30:00,39.04,39.05,38.3,38.52,409100.0,29.4686,29.4761,28.91,29.0761,409100.0
2005-09-20 11:00:00,38.55,38.68,37.65,37.96,577500.0,29.0987,29.1968,28.4193,28.6533,577500.0
2005-09-20 11:30:00,37.97,38.32,37.75,38.22,1062100.0,28.6609,28.9251,28.4948,28.8496,1062100.0
2005-09-20 12:00:00,38.22,38.22,38.0,38.0,568400.0,28.8496,28.8496,28.6835,28.6835,568400.0
2005-09-20 12:30:00,37.95,38.07,37.85,38.03,424800.0,28.6458,28.7364,28.5703,28.7062,424800.0
2005-09-20 13:00:00,38.04,38.04,37.8,37.8,238800.0,28.7137,28.7137,28.5326,28.5326,238800.0
2005-09-20 13:30:00,37.82,37.9,37.77,37.86,130200.0,28.5477,28.6081,28.5099,28.5779,130200.0
2005-09-20 14:00:00,37.86,37.87,37.65,37.83,224700.0,28.5779,28.5854,28.4193,28.5552,224700.0
2005-09-20 14:30:00,37.83,37.88,37.3,37.3,382300.0,28.5552,28.593,28.1552,28.1552,382300.0
2005-09-20 15:00:00,37.3,37.35,36.65,36.97,478600.0,28.1552,28.1929,27.6645,27.9061,478600.0
2005-09-20 15:30:00,36.98,37.25,36.76,37.05,370500.0,27.9136,28.1174,27.7475,27.9665,370500.0
2005-09-21 09:30:00,37.05,37.93,37.05,37.61,360200.0,27.9665,28.6307,27.9665,28.3892,360200.0
2005-09-21 10:00:00,37.6,37.77,37.32,37.34,290400.0,28.3816,28.5099,28.1703,28.1854,290400.0
2005-09-21 10:30:00,37.34,37.65,37.33,37.65,171700.0,28.1854,28.4193,28.1778,28.4193,171700.0
2005-09-21 11:00:00,37.66,37.68,37.48,37.49,86200.0,28.4269,28.442,28.291,28.2986,86200.0
2005-09-21 11:30:00,37.49,37.61,37.45,37.56,167600.0,28.2986,28.3892,28.2684,28.3514,167600.0
2005-09-21 12:00:00,37.56,37.62,37.52,37.54,103000.0,28.3514,28.3967,28.3212,28.3363,103000.0
2005-09-21 12:30:00,37.53,37.59,37.45,37.47,89500.0,28.3288,28.3741,28.2684,28.2835,89500.0
2005-09-21 13:00:00,37.46,37.5,37.38,37.41,60500.0,28.2759,28.3061,28.2155,28.2382,60500.0
2005-09-21 13:30:00,37.4,37.42,37.3,37.4,81600.0,28.2306,28.2457,28.1552,28.2306,81600.0
2005-09-21 14:00:00,37.43,37.47,37.4,37.46,99400.0,28.2533,28.2835,28.2306,28.2759,99400.0
2005-09-21 14:30:00,37.47,37.51,37.35,37.38,134800.0,28.2835,28.3137,28.1929,28.2155,134800.0
2005-09-21 15:00:00,37.37,37.41,37.35,37.41,166100.0,28.208,28.2382,28.1929,28.2382,166100.0
2005-09-21 15:30:00,37.41,37.49,37.32,37.32,319100.0,28.2382,28.2986,28.1703,28.1703,319100.0
2005-09-22 09:30:00,37.32,37.38,37.28,37.34,76700.0,28.1703,28.2155,28.1401,28.1854,76700.0
2005-09-22 10:00:00,37.34,37.74,37.34,37.55,146000.0,28.1854,28.4873,28.1854,28.3439,146000.0
2005-09-22 10:30:00,37.55,37.62,37.45,37.5,73300.0,28.3439,28.3967,28.2684,28.3061,73300.0
2005-09-22 11:00:00,37.5,37.55,37.4,37.41,68200.0,28.3061,28.3439,28.2306,28.2382,68200.0
2005-09-22 11:30:00,37.41,37.56,37.3,37.55,105300.0,28.2382,28.3514,28.1552,28.3439,105300.0
2005-09-22 12:00:00,37.54,37.7,37.42,37.48,75300.0,28.3363,28.4571,28.2457,28.291,75300.0
2005-09-22 12:30:00,37.48,37.5,37.41,37.47,61700.0,28.291,28.3061,28.2382,28.2835,61700.0
2005-09-22 13:00:00,37.47,37.5,37.4,37.44,83200.0,28.2835,28.3061,28.2306,28.2608,83200.0
2005-09-22 13:30:00,37.44,37.5,37.4,37.49,81300.0,28.2608,28.3061,28.2306,28.2986,81300.0
2005-09-22 14:00:00,37.49,37.49,37.4,37.45,72000.0,28.2986,28.2986,28.2306,28.2684,72000.0
2005-09-22 14:30:00,37.46,37.5,37.41,37.49,104700.0,28.2759,28.3061,28.2382,28.2986,104700.0
2005-09-22 15:00:00,37.5,37.5,37.41,37.49,162000.0,28.3061,28.3061,28.2382,28.2986,162000.0
2005-09-22 15:30:00,37.49,37.55,37.45,37.48,174300.0,28.2986,28.3439,28.2684,28.291,174300.0
2005-09-23 09:30:00,37.48,37.75,37.48,37.75,56900.0,28.291,28.4948,28.291,28.4948,56900.0
2005-09-23 10:00:00,37.75,37.98,37.71,37.94,125400.0,28.4948,28.6684,28.4646,28.6382,125400.0
2005-09-23 10:30:00,37.93,38.05,37.85,38.03,159400.0,28.6307,28.7213,28.5703,28.7062,159400.0
2005-09-23 11:00:00,38.04,38.37,38.02,38.3,98200.0,28.7137,28.9628,28.6986,28.91,98200.0
2005-09-23 11:30:00,38.34,38.47,38.23,38.42,176200.0,28.9402,29.0383,28.8571,29.0006,176200.0
2005-09-23 12:00:00,38.41,38.43,38.21,38.23,37600.0,28.993,29.0081,28.8421,28.8571,37600.0
2005-09-23 12:30:00,38.2,38.22,38.12,38.13,24800.0,28.8345,28.8496,28.7741,28.7817,24800.0
2005-09-23 13:00:00,38.13,38.29,38.13,38.25,35200.0,28.7817,28.9024,28.7817,28.8722,35200.0
2005-09-23 13:30:00,38.24,38.48,38.23,38.47,53000.0,28.8647,29.0459,28.8571,29.0383,53000.0
2005-09-23 14:00:00,38.47,38.47,38.36,38.36,172300.0,29.0383,29.0383,28.9553,28.9553,172300.0
2005-09-23 14:30:00,38.36,38.42,38.26,38.34,63700.0,28.9553,29.0006,28.8798,28.9402,63700.0
2005-09-23 15:00:00,38.34,38.42,38.31,38.35,73100.0,28.9402,29.0006,28.9175,28.9477,73100.0
2005-09-23 15:30:00,38.35,38.45,38.33,38.37,115400.0,28.9477,29.0232,28.9326,28.9628,115400.0
2005-09-26 09:30:00,38.54,38.67,37.9,38.26,125100.0,29.0911,29.1893,28.6081,28.8798,125100.0
2005-09-26 10:00:00,38.25,38.58,38.25,38.51,92500.0,28.8722,29.1213,28.8722,29.0685,92500.0
2005-09-26 10:30:00,38.5,38.65,38.4,38.55,199000.0,29.061,29.1742,28.9855,29.0987,199000.0
2005-09-26 11:00:00,38.55,38.73,38.5,38.68,48200.0,29.0987,29.2346,29.061,29.1968,48200.0
2005-09-26 11:30:00,38.68,38.7,38.6,38.65,75000.0,29.1968,29.2119,29.1364,29.1742,75000.0
2005-09-26 12:00:00,38.64,38.64,38.47,38.53,68700.0,29.1666,29.1666,29.0383,29.0836,68700.0
2005-09-26 12:30:00,38.54,38.57,38.53,38.57,58800.0,29.0911,29.1138,29.0836,29.1138,58800.0
2005-09-26 13:00:00,38.57,38.6,38.55,38.55,52300.0,29.1138,29.1364,29.0987,29.0987,52300.0
2005-09-26 13:30:00,38.55,38.57,38.53,38.53,154000.0,29.0987,29.1138,29.0836,29.0836,154000.0
2005-09-26 14:00:00,38.53,38.59,38.53,38.57,86900.0,29.0836,29.1289,29.0836,29.1138,86900.0
2005-09-26 14:30:00,38.57,38.62,38.57,38.61,101200.0,29.1138,29.1515,29.1138,29.144,101200.0
2005-09-26 15:00:00,38.62,38.66,38.6,38.65,77700.0,29.1515,29.1817,29.1364,29.1742,77700.0
2005-09-26 15:30:00,38.66,38.75,38.65,38.7,174500.0,29.1817,29.2497,29.1742,29.2119,174500.0
2005-09-27 09:30:00,38.75,38.98,38.6,38.68,140700.0,29.2497,29.4233,29.1364,29.1968,140700.0
2005-09-27 10:00:00,38.61,38.61,38.32,38.53,289200.0,29.144,29.144,28.9251,29.0836,289200.0
2005-09-27 10:30:00,38.53,38.56,38.45,38.51,180900.0,29.0836,29.1062,29.0232,29.0685,180900.0
2005-09-27 11:00:00,38.51,38.53,38.46,38.46,163800.0,29.0685,29.0836,29.0308,29.0308,163800.0
2005-09-27 11:30:00,38.5,38.5,38.38,38.42,220100.0,29.061,29.061,28.9704,29.0006,220100.0
2005-09-27 12:00:00,38.42,38.45,38.38,38.4,112100.0,29.0006,29.0232,28.9704,28.9855,112100.0
2005-09-27 12:30:00,38.41,38.44,38.33,38.35,71000.0,28.993,29.0157,28.9326,28.9477,71000.0
2005-09-27 13:00:00,38.36,38.42,38.25,38.42,99900.0,28.9553,29.0006,28.8722,29.0006,99900.0
2005-09-27 13:30:00,38.42,38.43,38.35,38.37,102400.0,29.0006,29.0081,28.9477,28.9628,102400.0
2005-09-27 14:00:00,38.38,38.43,38.25,38.3,97300.0,28.9704,29.0081,28.8722,28.91,97300.0
2005-09-27 14:30:00,38.3,38.31,38.19,38.29,136800.0,28.91,28.9175,28.827,28.9024,136800.0
2005-09-27 15:00:00,38.29,38.33,38.19,38.32,224500.0,28.9024,28.9326,28.827,28.9251,224500.0
2005-09-27 15:30:00,38.32,38.33,38.26,38.26,221600.0,28.9251,28.9326,28.8798,28.8798,221600.0
2005-09-28 09:30:00,38.3,38.55,38.3,38.38,57000.0,28.91,29.0987,28.91,28.9704,57000.0
2005-09-28 10:00:00,38.37,38.4,38.13,38.22,127600.0,28.9628,28.9855,28.7817,28.8496,127600.0
2005-09-28 10:30:00,38.22,38.24,37.95,38.03,285800.0,28.8496,28.8647,28.6458,28.7062,285800.0
2005-09-28 11:00:00,38.03,38.05,37.94,37.95,52300.0,28.7062,28.7213,28.6382,28.6458,52300.0
2005-09-28 11:30:00,37.95,37.95,37.87,37.9,56700.0,28.6458,28.6458,28.5854,28.6081,56700.0
2005-09-28 12:00:00,37.91,37.97,37.81,37.84,100900.0,28.6156,28.6609,28.5401,28.5628,100900.0
2005-09-28 12:30:00,37.84,37.86,37.8,37.85,37800.0,28.5628,28.5779,28.5326,28.5703,37800.0
2005-09-28 13:00:00,37.85,37.86,37.75,37.75,42400.0,28.5703,28.5779,28.4948,28.4948,42400.0
2005-09-28 13:30:00,37.75,37.87,37.7,37.81,69700.0,28.4948,28.5854,28.4571,28.5401,69700.0
2005-09-28 14:00:00,37.8,37.81,37.66,37.77,85800.0,28.5326,28.5401,28.4269,28.5099,85800.0
2005-09-28 14:30:00,37.78,37.85,37.71,37.85,76000.0,28.5175,28.5703,28.4646,28.5703,76000.0
2005-09-28 15:00:00,37.84,37.84,37.72,37.77,85100.0,28.5628,28.5628,28.4722,28.5099,85100.0
2005-09-28 15:30:00,37.78,37.8,37.59,37.59,173400.0,28.5175,28.5326,28.3741,28.3741,173400.0
2005-09-29 09:30:00,37.49,37.62,37.08,37.08,76700.0,28.2986,28.3967,27.9891,27.9891,76700.0
2005-09-29 10:00:00,37.08,37.09,36.4,36.9,249900.0,27.9891,27.9966,27.4758,27.8532,249900.0
2005-09-29 10:30:00,36.9,37.06,36.67,36.78,138400.0,27.8532,27.974,27.6796,27.7626,138400.0
2005-09-29 11:00:00,36.77,36.77,36.57,36.7,260400.0,27.7551,27.7551,27.6041,27.7023,260400.0
2005-09-29 11:30:00,36.67,36.75,36.67,36.74,114500.0,27.6796,27.74,27.6796,27.7325,114500.0
2005-09-29 12:00:00,36.74,36.75,36.64,36.69,68200.0,27.7325,27.74,27.657,27.6947,68200.0
2005-09-29 12:30:00,36.69,36.75,36.65,36.69,128200.0,27.6947,27.74,27.6645,27.6947,128200.0
2005-09-29 13:00:00,36.68,36.85,36.68,36.83,85600.0,27.6872,27.8155,27.6872,27.8004,85600.0
2005-09-29 13:30:00,36.82,36.93,36.82,36.87,101800.0,27.7928,27.8759,27.7928,27.8306,101800.0
2005-09-29 14:00:00,36.87,36.99,36.85,36.95,114500.0,27.8306,27.9212,27.8155,27.891,114500.0
2005-09-29 14:30:00,36.94,36.95,36.79,36.91,128100.0,27.8834,27.891,27.7702,27.8608,128100.0
2005-09-29 15:00:00,36.92,37.0,36.9,36.97,137700.0,27.8683,27.9287,27.8532,27.9061,137700.0
2005-09-29 15:30:00,36.98,37.25,36.97,37.22,266600.0,27.9136,28.1174,27.9061,28.0948,266600.0
2005-09-30 09:30:00,37.29,37.59,37.12,37.55,57000.0,28.1476,28.3741,28.0193,28.3439,57000.0
2005-09-30 10:00:00,37.56,37.72,37.4,37.67,73900.0,28.3514,28.4722,28.2306,28.4344,73900.0
2005-09-30 10:30:00,37.68,38.01,37.63,37.81,52400.0,28.442,28.6911,28.4043,28.5401,52400.0
2005-09-30 11:00:00,37.77,37.83,37.68,37.76,45200.0,28.5099,28.5552,28.442,28.5024,45200.0
2005-09-30 11:30:00,37.76,37.8,37.59,37.65,41300.0,28.5024,28.5326,28.3741,28.4193,41300.0
2005-09-30 12:00:00,37.65,37.76,37.61,37.75,35100.0,28.4193,28.5024,28.3892,28.4948,35100.0
2005-09-30 12:30:00,37.74,37.76,37.57,37.59,54700.0,28.4873,28.5024,28.359,28.3741,54700.0
2005-09-30 13:00:00,37.59,37.74,37.57,37.69,36100.0,28.3741,28.4873,28.359,28.4495,36100.0
2005-09-30 13:30:00,37.7,37.76,37.65,37.66,51800.0,28.4571,28.5024,28.4193,28.4269,51800.0
2005-09-30 14:00:00,37.66,37.73,37.64,37.7,58600.0,28.4269,28.4797,28.4118,28.4571,58600.0
2005-09-30 14:30:00,37.7,37.86,37.7,37.84,52700.0,28.4571,28.5779,28.4571,28.5628,52700.0
2005-09-30 15:00:00,37.83,37.85,37.68,37.68,68200.0,28.5552,28.5703,28.442,28.442,68200.0
2005-09-30 15:30:00,37.68,37.76,37.63,37.69,89200.0,28.442,28.5024,28.4043,28.4495,89200.0
2005-10-03 09:30:00,37.57,37.77,37.35,37.77,79500.0,28.359,28.5099,28.1929,28.5099,79500.0
2005-10-03 10:00:00,37.84,37.87,37.57,37.8,65400.0,28.5628,28.5854,28.359,28.5326,65400.0
2005-10-03 10:30:00,37.81,37.91,37.68,37.82,50000.0,28.5401,28.6156,28.442,28.5477,50000.0
2005-10-03 11:00:00,37.84,38.06,37.81,38.02,113600.0,28.5628,28.7288,28.5401,28.6986,113600.0
2005-10-03 11:30:00,38.03,38.26,38.01,38.26,86700.0,28.7062,28.8798,28.6911,28.8798,86700.0
2005-10-03 12:00:00,38.27,38.28,37.98,38.07,83000.0,28.8873,28.8949,28.6684,28.7364,83000.0
2005-10-03 12:30:00,38.07,38.12,38.03,38.06,56700.0,28.7364,28.7741,28.7062,28.7288,56700.0
2005-10-03 13:00:00,38.09,38.16,38.03,38.06,68300.0,28.7515,28.8043,28.7062,28.7288,68300.0
2005-10-03 13:30:00,38.04,38.1,38.02,38.07,62500.0,28.7137,28.759,28.6986,28.7364,62500.0
2005-10-03 14:00:00,38.07,38.1,38.01,38.05,84700.0,28.7364,28.759,28.6911,28.7213,84700.0
2005-10-03 14:30:00,38.06,38.2,38.05,38.17,136300.0,28.7288,28.8345,28.7213,28.8119,136300.0
2005-10-03 15:00:00,38.17,38.29,38.13,38.22,119500.0,28.8119,28.9024,28.7817,28.8496,119500.0
2005-10-03 15:30:00,38.23,38.25,38.1,38.11,103200.0,28.8571,28.8722,28.759,28.7666,103200.0
2005-10-04 09:30:00,38.1,38.22,38.08,38.13,40300.0,28.759,28.8496,28.7439,28.7817,40300.0
2005-10-04 10:00:00,38.08,38.26,38.01,38.23,91800.0,28.7439,28.8798,28.6911,28.8571,91800.0
2005-10-04 10:30:00,38.23,38.25,38.17,38.25,43300.0,28.8571,28.8722,28.8119,28.8722,43300.0
2005-10-04 11:00:00,38.25,38.29,38.13,38.22,44500.0,28.8722,28.9024,28.7817,28.8496,44500.0
2005-10-04 11:30:00,38.24,38.42,38.23,38.42,47900.0,28.8647,29.0006,28.8571,29.0006,47900.0
2005-10-04 12:00:00,38.42,38.52,38.37,38.5,42500.0,29.0006,29.0761,28.9628,29.061,42500.0
2005-10-04 12:30:00,38.5,38.57,38.46,38.55,46500.0,29.061,29.1138,29.0308,29.0987,46500.0
2005-10-04 13:00:00,38.56,38.67,38.53,38.59,54700.0,29.1062,29.1893,29.0836,29.1289,54700.0
2005-10-04 13:30:00,38.56,38.57,38.38,38.41,81500.0,29.1062,29.1138,28.9704,28.993,81500.0
2005-10-04 14:00:00,38.41,38.42,38.31,38.31,50400.0,28.993,29.0006,28.9175,28.9175,50400.0
2005-10-04 14:30:00,38.32,38.44,38.26,38.29,69900.0,28.9251,29.0157,28.8798,28.9024,69900.0
2005-10-04 15:00:00,38.26,38.29,38.03,38.12,111600.0,28.8798,28.9024,28.7062,28.7741,111600.0
2005-10-04 15:30:00,38.12,38.13,37.95,37.98,120600.0,28.7741,28.7817,28.6458,28.6684,120600.0
2005-10-05 09:30:00,37.5,37.51,37.05,37.26,72300.0,28.3061,28.3137,27.9665,28.125,72300.0
2005-10-05 10:00:00,37.25,37.25,36.99,36.99,87000.0,28.1174,28.1174,27.9212,27.9212,87000.0
2005-10-05 10:30:00,36.95,36.98,36.79,36.91,79200.0,27.891,27.9136,27.7702,27.8608,79200.0
2005-10-05 11:00:00,36.92,37.07,36.8,36.8,77000.0,27.8683,27.9815,27.7777,27.7777,77000.0
2005-10-05 11:30:00,36.83,36.92,36.65,36.66,103800.0,27.8004,27.8683,27.6645,27.6721,103800.0
2005-10-05 12:00:00,36.68,37.0,36.6,36.97,54300.0,27.6872,27.9287,27.6268,27.9061,54300.0
2005-10-05 12:30:00,36.97,37.1,36.94,37.02,40200.0,27.9061,28.0042,27.8834,27.9438,40200.0
2005-10-05 13:00:00,37.01,37.06,36.87,36.97,57600.0,27.9363,27.974,27.8306,27.9061,57600.0
2005-10-05 13:30:00,36.98,37.06,36.98,37.0,36000.0,27.9136,27.974,27.9136,27.9287,36000.0
2005-10-05 14:00:00,36.98,36.99,36.89,36.9,51600.0,27.9136,27.9212,27.8457,27.8532,51600.0
2005-10-05 14:30:00,36.89,36.99,36.69,36.69,88900.0,27.8457,27.9212,27.6947,27.6947,88900.0
2005-10-05 15:00:00,36.69,36.75,36.49,36.71,103900.0,27.6947,27.74,27.5437,27.7098,103900.0
2005-10-05 15:30:00,36.72,36.74,36.54,36.71,125100.0,27.7174,27.7325,27.5815,27.7098,125100.0
2005-10-06 09:30:00,36.57,36.7,36.02,36.49,95800.0,27.6041,27.7023,27.189,27.5437,95800.0
2005-10-06 10:00:00,36.5,36.65,36.36,36.47,71200.0,27.5513,27.6645,27.4456,27.5286,71200.0
2005-10-06 10:30:00,36.48,36.74,36.44,36.45,94900.0,27.5362,27.7325,27.506,27.5136,94900.0
2005-10-06 11:00:00,36.45,36.67,36.44,36.53,52900.0,27.5136,27.6796,27.506,27.5739,52900.0
2005-10-06 11:30:00,36.54,36.55,36.41,36.41,59600.0,27.5815,27.589,27.4834,27.4834,59600.0
2005-10-06 12:00:00,36.42,36.61,36.4,36.5,74200.0,27.4909,27.6343,27.4758,27.5513,74200.0
2005-10-06 12:30:00,36.5,36.59,36.47,36.54,38400.0,27.5513,27.6192,27.5286,27.5815,38400.0
2005-10-06 13:00:00,36.54,36.62,36.54,36.57,43100.0,27.5815,27.6419,27.5815,27.6041,43100.0
2005-10-06 13:30:00,36.58,36.72,36.56,36.59,89600.0,27.6117,27.7174,27.5966,27.6192,89600.0
2005-10-06 14:00:00,36.59,36.68,36.53,36.65,57100.0,27.6192,27.6872,27.5739,27.6645,57100.0
2005-10-06 14:30:00,36.65,36.77,36.61,36.69,118800.0,27.6645,27.7551,27.6343,27.6947,118800.0
2005-10-06 15:00:00,36.69,36.77,36.45,36.47,108400.0,27.6947,27.7551,27.5136,27.5286,108400.0
2005-10-06 15:30:00,36.47,36.77,36.39,36.63,142600.0,27.5286,27.7551,27.4683,27.6494,142600.0
2005-10-07 09:30:00,37.0,37.32,36.92,37.07,69500.0,27.9287,28.1703,27.8683,27.9815,69500.0
2005-10-07 10:00:00,37.01,37.14,36.97,37.03,60400.0,27.9363,28.0344,27.9061,27.9514,60400.0
2005-10-07 10:30:00,37.02,37.12,37.0,37.05,40200.0,27.9438,28.0193,27.9287,27.9665,40200.0
2005-10-07 11:00:00,37.04,37.07,37.0,37.05,86400.0,27.9589,27.9815,27.9287,27.9665,86400.0
2005-10-07 11:30:00,37.05,37.07,37.0,37.0,57400.0,27.9665,27.9815,27.9287,27.9287,57400.0
2005-10-07 12:00:00,37.0,37.05,37.0,37.04,44100.0,27.9287,27.9665,27.9287,27.9589,44100.0
2005-10-07 12:30:00,37.04,37.11,37.04,37.06,34700.0,27.9589,28.0117,27.9589,27.974,34700.0
2005-10-07 13:00:00,37.06,37.11,37.04,37.08,34600.0,27.974,28.0117,27.9589,27.9891,34600.0
2005-10-07 13:30:00,37.08,37.11,37.03,37.03,36400.0,27.9891,28.0117,27.9514,27.9514,36400.0
2005-10-07 14:00:00,37.03,37.11,37.01,37.09,58800.0,27.9514,28.0117,27.9363,27.9966,58800.0
2005-10-07 14:30:00,37.08,37.23,37.07,37.18,45100.0,27.9891,28.1023,27.9815,28.0646,45100.0
2005-10-07 15:00:00,37.17,37.2,37.08,37.15,68200.0,28.057,28.0797,27.9891,28.0419,68200.0
2005-10-07 15:30:00,37.15,37.2,37.11,37.14,98100.0,28.0419,28.0797,28.0117,28.0344,98100.0
2005-10-10 09:30:00,37.3,37.34,37.07,37.1,33600.0,28.1552,28.1854,27.9815,28.0042,33600.0
2005-10-10 10:00:00,37.08,37.1,37.02,37.05,30700.0,27.9891,28.0042,27.9438,27.9665,30700.0
2005-10-10 10:30:00,37.03,37.09,36.99,37.01,62400.0,27.9514,27.9966,27.9212,27.9363,62400.0
2005-10-10 11:00:00,37.03,37.11,37.0,37.05,23100.0,27.9514,28.0117,27.9287,27.9665,23100.0
2005-10-10 11:30:00,37.02,37.09,37.0,37.06,17800.0,27.9438,27.9966,27.9287,27.974,17800.0
2005-10-10 12:00:00,37.07,37.12,37.05,37.07,27500.0,27.9815,28.0193,27.9665,27.9815,27500.0
2005-10-10 12:30:00,37.09,37.21,37.07,37.1,14500.0,27.9966,28.0872,27.9815,28.0042,14500.0
2005-10-10 13:00:00,37.1,37.11,37.02,37.07,15700.0,28.0042,28.0117,27.9438,27.9815,15700.0
2005-10-10 13:30:00,37.08,37.09,37.03,37.05,24600.0,27.9891,27.9966,27.9514,27.9665,24600.0
2005-10-10 14:00:00,37.06,37.06,36.98,37.02,52500.0,27.974,27.974,27.9136,27.9438,52500.0
2005-10-10 14:30:00,37.01,37.05,36.96,37.0,85000.0,27.9363,27.9665,27.8985,27.9287,85000.0
2005-10-10 15:00:00,37.01,37.03,36.91,36.92,78700.0,27.9363,27.9514,27.8608,27.8683,78700.0
2005-10-10 15:30:00,36.92,37.04,36.92,36.98,115100.0,27.8683,27.9589,27.8683,27.9136,115100.0
2005-10-11 09:30:00,37.0,37.24,37.0,37.06,21400.0,27.9287,28.1099,27.9287,27.974,21400.0
2005-10-11 10:00:00,37.07,37.11,37.0,37.11,92000.0,27.9815,28.0117,27.9287,28.0117,92000.0
2005-10-11 10:30:00,37.1,37.11,36.86,36.98,87500.0,28.0042,28.0117,27.823,27.9136,87500.0
2005-10-11 11:00:00,36.98,37.06,36.98,37.02,42000.0,27.9136,27.974,27.9136,27.9438,42000.0
2005-10-11 11:30:00,37.02,37.06,36.99,37.04,56100.0,27.9438,27.974,27.9212,27.9589,56100.0
2005-10-11 12:00:00,37.04,37.04,36.99,37.04,46000.0,27.9589,27.9589,27.9212,27.9589,46000.0
2005-10-11 12:30:00,37.02,37.1,37.0,37.06,18900.0,27.9438,28.0042,27.9287,27.974,18900.0
2005-10-11 13:00:00,37.06,37.11,37.05,37.1,27500.0,27.974,28.0117,27.9665,28.0042,27500.0
2005-10-11 13:30:00,37.09,37.1,36.99,37.02,49500.0,27.9966,28.0042,27.9212,27.9438,49500.0
2005-10-11 14:00:00,37.02,37.12,37.0,37.04,75000.0,27.9438,28.0193,27.9287,27.9589,75000.0
2005-10-11 14:30:00,37.03,37.03,36.9,36.9,106000.0,27.9514,27.9514,27.8532,27.8532,106000.0
2005-10-11 15:00:00,36.89,36.92,36.89,36.9,81500.0,27.8457,27.8683,27.8457,27.8532,81500.0
2005-10-11 15:30:00,36.9,37.04,36.86,37.01,88200.0,27.8532,27.9589,27.823,27.9363,88200.0
2005-10-12 09:30:00,37.0,37.25,37.0,37.11,34700.0,27.9287,28.1174,27.9287,28.0117,34700.0
2005-10-12 10:00:00,37.12,37.18,37.05,37.18,31500.0,28.0193,28.0646,27.9665,28.0646,31500.0
2005-10-12 10:30:00,37.17,37.17,37.04,37.12,84000.0,28.057,28.057,27.9589,28.0193,84000.0
2005-10-12 11:00:00,37.13,37.14,36.97,37.05,48900.0,28.0268,28.0344,27.9061,27.9665,48900.0
2005-10-12 11:30:00,37.07,37.07,36.95,36.96,75700.0,27.9815,27.9815,27.891,27.8985,75700.0
2005-10-12 12:00:00,36.96,37.02,36.9,36.92,30000.0,27.8985,27.9438,27.8532,27.8683,30000.0
2005-10-12 12:30:00,36.91,36.96,36.9,36.92,43000.0,27.8608,27.8985,27.8532,27.8683,43000.0
2005-10-12 13:00:00,36.92,36.97,36.9,36.92,61100.0,27.8683,27.9061,27.8532,27.8683,61100.0
2005-10-12 13:30:00,36.94,36.94,36.9,36.91,50300.0,27.8834,27.8834,27.8532,27.8608,50300.0
2005-10-12 14:00:00,36.9,36.91,36.8,36.84,107700.0,27.8532,27.8608,27.7777,27.8079,107700.0
2005-10-12 14:30:00,36.86,36.88,36.8,36.82,41200.0,27.823,27.8381,27.7777,27.7928,41200.0
2005-10-12 15:00:00,36.82,36.91,36.8,36.9,57200.0,27.7928,27.8608,27.7777,27.8532,57200.0
2005-10-12 15:30:00,36.88,36.99,36.82,36.94,83200.0,27.8381,27.9212,27.7928,27.8834,83200.0
2005-10-13 09:30:00,37.05,37.2,36.78,36.8,67700.0,27.9665,28.0797,27.7626,27.7777,67700.0
2005-10-13 10:00:00,36.8,36.8,36.44,36.53,84900.0,27.7777,27.7777,27.506,27.5739,84900.0
2005-10-13 10:30:00,36.53,36.54,36.41,36.49,79900.0,27.5739,27.5815,27.4834,27.5437,79900.0
2005-10-13 11:00:00,36.49,36.5,36.25,36.31,295300.0,27.5437,27.5513,27.3626,27.4079,295300.0
2005-10-13 11:30:00,36.31,36.31,36.11,36.11,156800.0,27.4079,27.4079,27.2569,27.2569,156800.0
2005-10-13 12:00:00,36.11,36.16,35.97,36.0,116100.0,27.2569,27.2947,27.1512,27.1739,116100.0
2005-10-13 12:30:00,36.02,36.22,36.0,36.1,55800.0,27.189,27.3399,27.1739,27.2494,55800.0
2005-10-13 13:00:00,36.09,36.11,35.96,36.04,66500.0,27.2418,27.2569,27.1437,27.2041,66500.0
2005-10-13 13:30:00,36.05,36.11,35.98,36.06,36700.0,27.2116,27.2569,27.1588,27.2192,36700.0
2005-10-13 14:00:00,36.06,36.16,35.98,36.0,92300.0,27.2192,27.2947,27.1588,27.1739,92300.0
2005-10-13 14:30:00,36.0,36.06,35.95,35.98,127300.0,27.1739,27.2192,27.1361,27.1588,127300.0
2005-10-13 15:00:00,35.97,36.03,35.92,35.98,245900.0,27.1512,27.1965,27.1135,27.1588,245900.0
2005-10-13 15:30:00,35.98,36.16,35.93,36.14,169400.0,27.1588,27.2947,27.121,27.2796,169400.0
2005-10-14 09:30:00,36.75,36.97,36.25,36.38,104900.0,27.74,27.9061,27.3626,27.4607,104900.0
2005-10-14 10:00:00,36.36,36.45,36.2,36.36,75800.0,27.4456,27.5136,27.3248,27.4456,75800.0
2005-10-14 10:30:00,36.36,36.47,36.29,36.29,81400.0,27.4456,27.5286,27.3928,27.3928,81400.0
2005-10-14 11:00:00,36.28,36.34,36.11,36.27,79600.0,27.3852,27.4305,27.2569,27.3777,79600.0
2005-10-14 11:30:00,36.27,36.27,36.2,36.24,53200.0,27.3777,27.3777,27.3248,27.355,53200.0
2005-10-14 12:00:00,36.24,36.25,36.07,36.08,95000.0,27.355,27.3626,27.2267,27.2343,95000.0
2005-10-14 12:30:00,36.07,36.07,35.93,35.99,77700.0,27.2267,27.2267,27.121,27.1663,77700.0
2005-10-14 13:00:00,35.97,36.16,35.97,36.16,74200.0,27.1512,27.2947,27.1512,27.2947,74200.0
2005-10-14 13:30:00,36.17,36.2,36.04,36.05,41200.0,27.3022,27.3248,27.2041,27.2116,41200.0
2005-10-14 14:00:00,36.03,36.04,35.92,35.95,68600.0,27.1965,27.2041,27.1135,27.1361,68600.0
2005-10-14 14:30:00,35.95,36.01,35.9,35.93,89200.0,27.1361,27.1814,27.0984,27.121,89200.0
2005-10-14 15:00:00,35.92,36.03,35.85,36.01,156400.0,27.1135,27.1965,27.0607,27.1814,156400.0
2005-10-14 15:30:00,36.02,36.2,36.01,36.16,107200.0,27.189,27.3248,27.1814,27.2947,107200.0
2005-10-17 09:30:00,36.2,36.3,36.06,36.15,36800.0,27.3248,27.4003,27.2192,27.2871,36800.0
2005-10-17 10:00:00,36.12,36.29,36.07,36.2,24000.0,27.2645,27.3928,27.2267,27.3248,24000.0
2005-10-17 10:30:00,36.21,36.49,36.21,36.49,28500.0,27.3324,27.5437,27.3324,27.5437,28500.0
2005-10-17 11:00:00,36.5,36.65,36.43,36.47,30700.0,27.5513,27.6645,27.4985,27.5286,30700.0
2005-10-17 11:30:00,36.48,36.58,36.41,36.53,19000.0,27.5362,27.6117,27.4834,27.5739,19000.0
2005-10-17 12:00:00,36.54,36.58,36.45,36.5,19600.0,27.5815,27.6117,27.5136,27.5513,19600.0
2005-10-17 12:30:00,36.5,36.52,36.47,36.51,28400.0,27.5513,27.5664,27.5286,27.5588,28400.0
2005-10-17 13:00:00,36.51,36.55,36.5,36.54,26100.0,27.5588,27.589,27.5513,27.5815,26100.0
2005-10-17 13:30:00,36.53,36.61,36.51,36.57,17200.0,27.5739,27.6343,27.5588,27.6041,17200.0
2005-10-17 14:00:00,36.57,36.61,36.5,36.6,25300.0,27.6041,27.6343,27.5513,27.6268,25300.0
2005-10-17 14:30:00,36.6,36.66,36.55,36.66,43800.0,27.6268,27.6721,27.589,27.6721,43800.0
2005-10-17 15:00:00,36.66,36.75,36.6,36.67,42400.0,27.6721,27.74,27.6268,27.6796,42400.0
2005-10-17 15:30:00,36.67,36.87,36.67,36.76,66600.0,27.6796,27.8306,27.6796,27.7475,66600.0
2005-10-18 09:30:00,36.85,36.95,36.35,36.35,24000.0,27.8155,27.891,27.4381,27.4381,24000.0
2005-10-18 10:00:00,36.33,36.68,36.32,36.67,27300.0,27.423,27.6872,27.4154,27.6796,27300.0
2005-10-18 10:30:00,36.67,36.73,36.63,36.71,54800.0,27.6796,27.7249,27.6494,27.7098,54800.0
2005-10-18 11:00:00,36.71,36.78,36.71,36.73,62200.0,27.7098,27.7626,27.7098,27.7249,62200.0
2005-10-18 11:30:00,36.73,36.76,36.54,36.54,52900.0,27.7249,27.7475,27.5815,27.5815,52900.0
2005-10-18 12:00:00,36.55,36.67,36.54,36.64,29400.0,27.589,27.6796,27.5815,27.657,29400.0
2005-10-18 12:30:00,36.63,36.67,36.61,36.61,27400.0,27.6494,27.6796,27.6343,27.6343,27400.0
2005-10-18 13:00:00,36.62,36.66,36.47,36.61,72900.0,27.6419,27.6721,27.5286,27.6343,72900.0
2005-10-18 13:30:00,36.61,36.62,36.54,36.61,52400.0,27.6343,27.6419,27.5815,27.6343,52400.0
2005-10-18 14:00:00,36.63,36.64,36.57,36.64,49700.0,27.6494,27.657,27.6041,27.657,49700.0
2005-10-18 14:30:00,36.64,36.66,36.57,36.58,66300.0,27.657,27.6721,27.6041,27.6117,66300.0
2005-10-18 15:00:00,36.58,36.65,36.48,36.64,42700.0,27.6117,27.6645,27.5362,27.657,42700.0
2005-10-18 15:30:00,36.64,36.68,36.49,36.53,66300.0,27.657,27.6872,27.5437,27.5739,66300.0
2005-10-19 09:30:00,36.55,36.55,36.05,36.09,28000.0,27.589,27.589,27.2116,27.2418,28000.0
2005-10-19 10:00:00,36.14,36.31,36.06,36.14,20700.0,27.2796,27.4079,27.2192,27.2796,20700.0
2005-10-19 10:30:00,36.13,36.45,36.13,36.45,27300.0,27.272,27.5136,27.272,27.5136,27300.0
2005-10-19 11:00:00,36.44,36.47,36.24,36.29,32000.0,27.506,27.5286,27.355,27.3928,32000.0
2005-10-19 11:30:00,36.3,36.4,36.14,36.16,16000.0,27.4003,27.4758,27.2796,27.2947,16000.0
2005-10-19 12:00:00,36.14,36.31,36.1,36.2,14100.0,27.2796,27.4079,27.2494,27.3248,14100.0
2005-10-19 12:30:00,36.19,36.2,35.94,35.97,60700.0,27.3173,27.3248,27.1286,27.1512,60700.0
2005-10-19 13:00:00,36.0,36.2,35.96,36.08,47900.0,27.1739,27.3248,27.1437,27.2343,47900.0
2005-10-19 13:30:00,36.07,36.2,36.07,36.16,26100.0,27.2267,27.3248,27.2267,27.2947,26100.0
2005-10-19 14:00:00,36.16,36.2,36.05,36.2,40200.0,27.2947,27.3248,27.2116,27.3248,40200.0
2005-10-19 14:30:00,36.2,36.52,36.18,36.48,56000.0,27.3248,27.5664,27.3097,27.5362,56000.0
2005-10-19 15:00:00,36.46,36.55,36.46,36.51,34800.0,27.5211,27.589,27.5211,27.5588,34800.0
2005-10-19 15:30:00,36.51,36.67,36.5,36.5,95400.0,27.5588,27.6796,27.5513,27.5513,95400.0
2005-10-20 09:30:00,36.52,37.0,36.32,36.8,48100.0,27.5664,27.9287,27.4154,27.7777,48100.0
2005-10-20 10:00:00,36.82,36.97,36.75,36.87,60200.0,27.7928,27.9061,27.74,27.8306,60200.0
2005-10-20 10:30:00,36.89,37.07,36.89,37.04,43500.0,27.8457,27.9815,27.8457,27.9589,43500.0
2005-10-20 11:00:00,37.04,37.06,36.88,37.05,30400.0,27.9589,27.974,27.8381,27.9665,30400.0
2005-10-20 11:30:00,37.06,37.26,37.01,37.19,54700.0,27.974,28.125,27.9363,28.0721,54700.0
2005-10-20 12:00:00,37.19,37.46,37.19,37.45,99800.0,28.0721,28.2759,28.0721,28.2684,99800.0
2005-10-20 12:30:00,37.46,37.47,37.4,37.44,67000.0,28.2759,28.2835,28.2306,28.2608,67000.0
2005-10-20 13:00:00,37.45,37.52,37.42,37.51,64600.0,28.2684,28.3212,28.2457,28.3137,64600.0
2005-10-20 13:30:00,37.51,37.51,37.15,37.19,64000.0,28.3137,28.3137,28.0419,28.0721,64000.0
2005-10-20 14:00:00,37.18,37.18,36.76,36.81,58400.0,28.0646,28.0646,27.7475,27.7853,58400.0
2005-10-20 14:30:00,36.81,36.89,36.74,36.82,53300.0,27.7853,27.8457,27.7325,27.7928,53300.0
2005-10-20 15:00:00,36.83,36.91,36.56,36.64,88900.0,27.8004,27.8608,27.5966,27.657,88900.0
2005-10-20 15:30:00,36.65,36.89,36.65,36.79,145100.0,27.6645,27.8457,27.6645,27.7702,145100.0
2005-10-21 09:30:00,36.75,36.75,36.1,36.33,77900.0,27.74,27.74,27.2494,27.423,77900.0
2005-10-21 10:00:00,36.33,36.91,36.29,36.78,61100.0,27.423,27.8608,27.3928,27.7626,61100.0
2005-10-21 10:30:00,36.79,36.79,36.34,36.37,40600.0,27.7702,27.7702,27.4305,27.4532,40600.0
2005-10-21 11:00:00,36.4,36.52,36.4,36.46,63500.0,27.4758,27.5664,27.4758,27.5211,63500.0
2005-10-21 11:30:00,36.46,36.49,36.45,36.48,45600.0,27.5211,27.5437,27.5136,27.5362,45600.0
2005-10-21 12:00:00,36.5,36.58,36.45,36.49,109500.0,27.5513,27.6117,27.5136,27.5437,109500.0
2005-10-21 12:30:00,36.49,36.74,36.45,36.65,48100.0,27.5437,27.7325,27.5136,27.6645,48100.0
2005-10-21 13:00:00,36.65,36.92,36.65,36.77,54700.0,27.6645,27.8683,27.6645,27.7551,54700.0
2005-10-21 13:30:00,36.78,37.05,36.78,37.01,41100.0,27.7626,27.9665,27.7626,27.9363,41100.0
2005-10-21 14:00:00,37.01,37.04,36.92,36.98,52800.0,27.9363,27.9589,27.8683,27.9136,52800.0
2005-10-21 14:30:00,36.96,37.03,36.9,37.02,61800.0,27.8985,27.9514,27.8532,27.9438,61800.0
2005-10-21 15:00:00,37.01,37.01,36.8,36.8,99100.0,27.9363,27.9363,27.7777,27.7777,99100.0
2005-10-21 15:30:00,36.84,36.92,36.72,36.88,92100.0,27.8079,27.8683,27.7174,27.8381,92100.0
2005-10-24 09:30:00,36.86,37.09,36.75,36.92,38700.0,27.823,27.9966,27.74,27.8683,38700.0
2005-10-24 10:00:00,36.86,37.05,36.83,36.87,34600.0,27.823,27.9665,27.8004,27.8306,34600.0
2005-10-24 10:30:00,36.86,36.98,36.81,36.9,37600.0,27.823,27.9136,27.7853,27.8532,37600.0
2005-10-24 11:00:00,36.91,37.0,36.9,36.97,42200.0,27.8608,27.9287,27.8532,27.9061,42200.0
2005-10-24 11:30:00,37.01,37.09,36.99,37.04,27000.0,27.9363,27.9966,27.9212,27.9589,27000.0
2005-10-24 12:00:00,37.04,37.09,37.02,37.05,25800.0,27.9589,27.9966,27.9438,27.9665,25800.0
2005-10-24 12:30:00,37.05,37.27,37.05,37.26,67700.0,27.9665,28.1325,27.9665,28.125,67700.0
2005-10-24 13:00:00,37.24,37.27,37.12,37.24,34500.0,28.1099,28.1325,28.0193,28.1099,34500.0
2005-10-24 13:30:00,37.23,37.37,37.23,37.33,29200.0,28.1023,28.208,28.1023,28.1778,29200.0
2005-10-24 14:00:00,37.34,37.37,37.29,37.35,26300.0,28.1854,28.208,28.1476,28.1929,26300.0
2005-10-24 14:30:00,37.34,37.36,37.26,37.3,31200.0,28.1854,28.2004,28.125,28.1552,31200.0
2005-10-24 15:00:00,37.3,37.41,37.29,37.37,52800.0,28.1552,28.2382,28.1476,28.208,52800.0
2005-10-24 15:30:00,37.37,37.52,37.37,37.51,88600.0,28.208,28.3212,28.208,28.3137,88600.0
2005-10-25 09:30:00,37.5,37.93,37.44,37.75,53600.0,28.3061,28.6307,28.2608,28.4948,53600.0
2005-10-25 10:00:00,37.75,38.0,37.55,37.88,132500.0,28.4948,28.6835,28.3439,28.593,132500.0
2005-10-25 10:30:00,37.88,38.0,37.85,37.9,56400.0,28.593,28.6835,28.5703,28.6081,56400.0
2005-10-25 11:00:00,37.91,37.92,37.72,37.75,39700.0,28.6156,28.6232,28.4722,28.4948,39700.0
2005-10-25 11:30:00,37.74,37.76,37.63,37.66,32500.0,28.4873,28.5024,28.4043,28.4269,32500.0
2005-10-25 12:00:00,37.67,37.79,37.64,37.69,49200.0,28.4344,28.525,28.4118,28.4495,49200.0
2005-10-25 12:30:00,37.7,37.72,37.62,37.66,42600.0,28.4571,28.4722,28.3967,28.4269,42600.0
2005-10-25 13:00:00,37.66,37.66,37.48,37.62,76500.0,28.4269,28.4269,28.291,28.3967,76500.0
2005-10-25 13:30:00,37.62,37.63,37.38,37.5,109700.0,28.3967,28.4043,28.2155,28.3061,109700.0
2005-10-25 14:00:00,37.5,37.52,37.23,37.29,90700.0,28.3061,28.3212,28.1023,28.1476,90700.0
2005-10-25 14:30:00,37.29,37.41,37.2,37.23,51000.0,28.1476,28.2382,28.0797,28.1023,51000.0
2005-10-25 15:00:00,37.24,37.39,37.18,37.39,53900.0,28.1099,28.2231,28.0646,28.2231,53900.0
2005-10-25 15:30:00,37.39,37.58,37.35,37.53,71600.0,28.2231,28.3665,28.1929,28.3288,71600.0
2005-10-26 09:30:00,37.55,37.66,37.23,37.4,39100.0,28.3439,28.4269,28.1023,28.2306,39100.0
2005-10-26 10:00:00,37.4,37.68,37.36,37.57,29400.0,28.2306,28.442,28.2004,28.359,29400.0
2005-10-26 10:30:00,37.54,37.63,37.43,37.55,47500.0,28.3363,28.4043,28.2533,28.3439,47500.0
2005-10-26 11:00:00,37.57,37.74,37.51,37.73,41700.0,28.359,28.4873,28.3137,28.4797,41700.0
2005-10-26 11:30:00,37.71,37.72,37.59,37.59,45900.0,28.4646,28.4722,28.3741,28.3741,45900.0
2005-10-26 12:00:00,37.59,37.61,37.53,37.56,29300.0,28.3741,28.3892,28.3288,28.3514,29300.0
2005-10-26 12:30:00,37.57,37.69,37.56,37.66,67100.0,28.359,28.4495,28.3514,28.4269,67100.0
2005-10-26 13:00:00,37.66,37.7,37.42,37.55,64200.0,28.4269,28.4571,28.2457,28.3439,64200.0
2005-10-26 13:30:00,37.54,37.54,37.3,37.36,76200.0,28.3363,28.3363,28.1552,28.2004,76200.0
2005-10-26 14:00:00,37.36,37.5,37.26,37.29,90500.0,28.2004,28.3061,28.125,28.1476,90500.0
2005-10-26 14:30:00,37.32,37.34,37.13,37.15,88700.0,28.1703,28.1854,28.0268,28.0419,88700.0
2005-10-26 15:00:00,37.15,37.15,36.75,36.85,211400.0,28.0419,28.0419,27.74,27.8155,211400.0
2005-10-26 15:30:00,36.86,37.25,36.86,37.08,156500.0,27.823,28.1174,27.823,27.9891,156500.0
2005-10-27 09:30:00,36.55,36.6,35.93,35.98,105100.0,27.589,27.6268,27.121,27.1588,105100.0
2005-10-27 10:00:00,35.97,36.0,35.61,35.66,99600.0,27.1512,27.1739,26.8795,26.9172,99600.0
2005-10-27 10:30:00,35.66,35.7,35.48,35.59,103500.0,26.9172,26.9474,26.7814,26.8644,103500.0
2005-10-27 11:00:00,35.6,35.68,35.51,35.6,73200.0,26.8719,26.9323,26.804,26.8719,73200.0
2005-10-27 11:30:00,35.6,35.66,35.45,35.49,61300.0,26.8719,26.9172,26.7587,26.7889,61300.0
2005-10-27 12:00:00,35.49,35.53,35.2,35.28,82200.0,26.7889,26.8191,26.57,26.6304,82200.0
2005-10-27 12:30:00,35.29,35.36,35.2,35.25,77000.0,26.6379,26.6908,26.57,26.6078,77000.0
2005-10-27 13:00:00,35.25,35.41,35.22,35.32,56900.0,26.6078,26.7285,26.5851,26.6606,56900.0
2005-10-27 13:30:00,35.33,35.52,35.32,35.48,58900.0,26.6681,26.8116,26.6606,26.7814,58900.0
2005-10-27 14:00:00,35.47,35.65,35.4,35.5,55600.0,26.7738,26.9097,26.721,26.7965,55600.0
2005-10-27 14:30:00,35.49,35.64,35.42,35.42,61900.0,26.7889,26.9021,26.7361,26.7361,61900.0
2005-10-27 15:00:00,35.41,35.53,35.26,35.28,108600.0,26.7285,26.8191,26.6153,26.6304,108600.0
2005-10-27 15:30:00,35.28,35.3,35.0,35.13,203200.0,26.6304,26.6455,26.419,26.5172,203200.0
2005-10-28 09:30:00,36.48,37.5,36.3,36.56,306200.0,27.5362,28.3061,27.4003,27.5966,306200.0
2005-10-28 10:00:00,36.51,36.7,36.1,36.3,153800.0,27.5588,27.7023,27.2494,27.4003,153800.0
2005-10-28 10:30:00,36.25,36.3,35.65,35.88,102500.0,27.3626,27.4003,26.9097,27.0833,102500.0
2005-10-28 11:00:00,35.88,35.99,35.55,35.71,124900.0,27.0833,27.1663,26.8342,26.955,124900.0
2005-10-28 11:30:00,35.71,36.8,35.71,36.8,90400.0,26.955,27.7777,26.955,27.7777,90400.0
2005-10-28 12:00:00,36.8,38.23,36.77,38.07,174500.0,27.7777,28.8571,27.7551,28.7364,174500.0
2005-10-28 12:30:00,38.04,38.71,38.02,38.26,149100.0,28.7137,29.2195,28.6986,28.8798,149100.0
2005-10-28 13:00:00,38.25,38.38,37.76,37.86,113800.0,28.8722,28.9704,28.5024,28.5779,113800.0
2005-10-28 13:30:00,37.91,38.07,37.8,38.03,87600.0,28.6156,28.7364,28.5326,28.7062,87600.0
2005-10-28 14:00:00,38.03,38.21,37.86,38.14,101500.0,28.7062,28.8421,28.5779,28.7892,101500.0
2005-10-28 14:30:00,38.15,38.21,37.93,38.19,87100.0,28.7968,28.8421,28.6307,28.827,87100.0
2005-10-28 15:00:00,38.2,38.29,37.91,38.12,86000.0,28.8345,28.9024,28.6156,28.7741,86000.0
2005-10-28 15:30:00,38.12,38.15,37.92,37.99,208600.0,28.7741,28.7968,28.6232,28.676,208600.0
2005-10-31 09:30:00,38.3,38.5,38.15,38.39,64400.0,28.91,29.061,28.7968,28.9779,64400.0
2005-10-31 10:00:00,38.4,38.48,38.15,38.43,88100.0,28.9855,29.0459,28.7968,29.0081,88100.0
2005-10-31 10:30:00,38.42,38.65,38.38,38.49,48100.0,29.0006,29.1742,28.9704,29.0534,48100.0
2005-10-31 11:00:00,38.5,38.6,38.48,38.59,111700.0,29.061,29.1364,29.0459,29.1289,111700.0
2005-10-31 11:30:00,38.58,38.59,38.35,38.39,20600.0,29.1213,29.1289,28.9477,28.9779,20600.0
2005-10-31 12:00:00,38.4,38.5,38.35,38.43,21400.0,28.9855,29.061,28.9477,29.0081,21400.0
2005-10-31 12:30:00,38.41,38.58,38.34,38.5,29300.0,28.993,29.1213,28.9402,29.061,29300.0
2005-10-31 13:00:00,38.45,38.47,38.25,38.35,39100.0,29.0232,29.0383,28.8722,28.9477,39100.0
2005-10-31 13:30:00,38.36,38.41,38.34,38.37,42600.0,28.9553,28.993,28.9402,28.9628,42600.0
2005-10-31 14:00:00,38.37,38.56,38.34,38.42,61300.0,28.9628,29.1062,28.9402,29.0006,61300.0
2005-10-31 14:30:00,38.41,38.66,38.37,38.58,63300.0,28.993,29.1817,28.9628,29.1213,63300.0
2005-10-31 15:00:00,38.58,38.63,38.38,38.55,87300.0,29.1213,29.1591,28.9704,29.0987,87300.0
2005-10-31 15:30:00,38.55,38.55,38.15,38.15,133700.0,29.0987,29.0987,28.7968,28.7968,133700.0
2005-11-01 09:30:00,38.0,38.44,38.0,38.41,183600.0,28.6835,29.0157,28.6835,28.993,183600.0
2005-11-01 10:00:00,38.41,38.94,38.39,38.66,61900.0,28.993,29.3931,28.9779,29.1817,61900.0
2005-11-01 10:30:00,38.67,38.67,38.28,38.41,48100.0,29.1893,29.1893,28.8949,28.993,48100.0
2005-11-01 11:00:00,38.42,38.42,38.3,38.3,29700.0,29.0006,29.0006,28.91,28.91,29700.0
2005-11-01 11:30:00,38.3,38.49,38.24,38.35,22700.0,28.91,29.0534,28.8647,28.9477,22700.0
2005-11-01 12:00:00,38.35,38.64,38.35,38.64,27700.0,28.9477,29.1666,28.9477,29.1666,27700.0
2005-11-01 12:30:00,38.64,38.76,38.39,38.76,30500.0,29.1666,29.2572,28.9779,29.2572,30500.0
2005-11-01 13:00:00,38.76,38.85,38.72,38.79,65400.0,29.2572,29.3251,29.227,29.2799,65400.0
2005-11-01 13:30:00,38.79,38.85,38.75,38.79,30100.0,29.2799,29.3251,29.2497,29.2799,30100.0
2005-11-01 14:00:00,38.79,38.91,38.69,38.76,51800.0,29.2799,29.3704,29.2044,29.2572,51800.0
2005-11-01 14:30:00,38.76,38.9,38.7,38.81,45900.0,29.2572,29.3629,29.2119,29.295,45900.0
2005-11-01 15:00:00,38.8,38.84,38.71,38.73,56800.0,29.2874,29.3176,29.2195,29.2346,56800.0
2005-11-01 15:30:00,38.73,38.8,38.72,38.76,143600.0,29.2346,29.2874,29.227,29.2572,143600.0
2005-11-02 09:30:00,38.52,38.9,38.45,38.86,43400.0,29.0761,29.3629,29.0232,29.3327,43400.0
2005-11-02 10:00:00,38.86,39.45,38.86,39.38,68600.0,29.3327,29.778,29.3327,29.7252,68600.0
2005-11-02 10:30:00,39.41,39.53,39.15,39.27,66700.0,29.7478,29.8384,29.5516,29.6422,66700.0
2005-11-02 11:00:00,39.27,39.8,39.23,39.75,105000.0,29.6422,30.0422,29.612,30.0045,105000.0
2005-11-02 11:30:00,39.74,40.11,39.74,40.1,107300.0,29.9969,30.2762,29.9969,30.2687,107300.0
2005-11-02 12:00:00,40.1,40.1,39.95,40.06,72600.0,30.2687,30.2687,30.1555,30.2385,72600.0
2005-11-02 12:30:00,40.07,40.5,40.04,40.3,90200.0,30.246,30.5706,30.2234,30.4196,90200.0
2005-11-02 13:00:00,40.3,40.32,40.11,40.14,39800.0,30.4196,30.4347,30.2762,30.2989,39800.0
2005-11-02 13:30:00,40.14,40.22,40.11,40.18,32500.0,30.2989,30.3593,30.2762,30.3291,32500.0
2005-11-02 14:00:00,40.19,40.22,40.12,40.12,81400.0,30.3366,30.3593,30.2838,30.2838,81400.0
2005-11-02 14:30:00,40.13,40.55,40.06,40.34,113800.0,30.2913,30.6084,30.2385,30.4498,113800.0
2005-11-02 15:00:00,40.34,40.6,40.18,40.23,110200.0,30.4498,30.6461,30.3291,30.3668,110200.0
2005-11-02 15:30:00,40.23,40.35,40.11,40.26,107800.0,30.3668,30.4574,30.2762,30.3895,107800.0
2005-11-03 09:30:00,40.42,40.49,40.12,40.2,47400.0,30.5102,30.5631,30.2838,30.3442,47400.0
2005-11-03 10:00:00,40.22,40.37,39.97,39.97,49400.0,30.3593,30.4725,30.1706,30.1706,49400.0
2005-11-03 10:30:00,39.97,40.07,39.89,39.97,50700.0,30.1706,30.246,30.1102,30.1706,50700.0
2005-11-03 11:00:00,39.97,40.0,39.84,39.92,54000.0,30.1706,30.1932,30.0724,30.1328,54000.0
2005-11-03 11:30:00,39.92,39.99,39.74,39.78,38700.0,30.1328,30.1857,29.9969,30.0271,38700.0
2005-11-03 12:00:00,39.79,39.99,39.77,39.98,20500.0,30.0347,30.1857,30.0196,30.1781,20500.0
2005-11-03 12:30:00,39.97,39.99,39.6,39.62,41900.0,30.1706,30.1857,29.8913,29.9064,41900.0
2005-11-03 13:00:00,39.62,39.93,39.62,39.91,31400.0,29.9064,30.1404,29.9064,30.1253,31400.0
2005-11-03 13:30:00,39.91,39.93,39.79,39.85,28100.0,30.1253,30.1404,30.0347,30.08,28100.0
2005-11-03 14:00:00,39.84,39.95,39.6,39.63,48000.0,30.0724,30.1555,29.8913,29.9139,48000.0
2005-11-03 14:30:00,39.63,39.64,39.4,39.43,55600.0,29.9139,29.9215,29.7403,29.7629,55600.0
2005-11-03 15:00:00,39.42,39.43,39.13,39.24,104000.0,29.7554,29.7629,29.5365,29.6195,104000.0
2005-11-03 15:30:00,39.25,39.27,39.0,39.22,161400.0,29.6271,29.6422,29.4384,29.6044,161400.0
2005-11-04 09:30:00,39.23,39.24,38.81,39.1,55000.0,29.612,29.6195,29.295,29.5139,55000.0
2005-11-04 10:00:00,39.1,39.16,38.9,39.14,37300.0,29.5139,29.5591,29.3629,29.544,37300.0
2005-11-04 10:30:00,39.15,39.19,38.75,38.78,37000.0,29.5516,29.5818,29.2497,29.2723,37000.0
2005-11-04 11:00:00,38.8,38.97,38.78,38.84,51600.0,29.2874,29.4157,29.2723,29.3176,51600.0
2005-11-04 11:30:00,38.85,38.9,38.7,38.77,46200.0,29.3251,29.3629,29.2119,29.2648,46200.0
2005-11-04 12:00:00,38.76,39.06,38.7,39.04,29100.0,29.2572,29.4837,29.2119,29.4686,29100.0
2005-11-04 12:30:00,39.03,39.13,38.98,39.13,36300.0,29.461,29.5365,29.4233,29.5365,36300.0
2005-11-04 13:00:00,39.14,39.19,39.08,39.15,37900.0,29.544,29.5818,29.4988,29.5516,37900.0
2005-11-04 13:30:00,39.16,39.18,39.09,39.14,12700.0,29.5591,29.5742,29.5063,29.544,12700.0
2005-11-04 14:00:00,39.14,39.26,39.08,39.12,33000.0,29.544,29.6346,29.4988,29.5289,33000.0
2005-11-04 14:30:00,39.12,39.13,38.97,39.03,35800.0,29.5289,29.5365,29.4157,29.461,35800.0
2005-11-04 15:00:00,39.04,39.11,38.92,39.09,40800.0,29.4686,29.5214,29.378,29.5063,40800.0
2005-11-04 15:30:00,39.09,39.23,39.07,39.14,45100.0,29.5063,29.612,29.4912,29.544,45100.0
2005-11-07 09:30:00,39.27,39.81,39.27,39.55,44200.0,29.6422,30.0498,29.6422,29.8535,44200.0
2005-11-07 10:00:00,39.56,39.6,39.34,39.41,35300.0,29.8611,29.8913,29.695,29.7478,35300.0
2005-11-07 10:30:00,39.41,39.67,39.41,39.67,29400.0,29.7478,29.9441,29.7478,29.9441,29400.0
2005-11-07 11:00:00,39.67,39.7,39.58,39.61,20400.0,29.9441,29.9668,29.8762,29.8988,20400.0
2005-11-07 11:30:00,39.62,39.96,39.62,39.83,30300.0,29.9064,30.163,29.9064,30.0649,30300.0
2005-11-07 12:00:00,39.83,39.85,39.73,39.79,17400.0,30.0649,30.08,29.9894,30.0347,17400.0
2005-11-07 12:30:00,39.82,39.82,39.62,39.67,15200.0,30.0573,30.0573,29.9064,29.9441,15200.0
2005-11-07 13:00:00,39.69,39.87,39.68,39.86,11800.0,29.9592,30.0951,29.9517,30.0875,11800.0
2005-11-07 13:30:00,39.85,39.93,39.83,39.9,12300.0,30.08,30.1404,30.0649,30.1177,12300.0
2005-11-07 14:00:00,39.87,40.07,39.79,40.06,29500.0,30.0951,30.246,30.0347,30.2385,29500.0
2005-11-07 14:30:00,40.06,40.18,40.0,40.15,36100.0,30.2385,30.3291,30.1932,30.3064,36100.0
2005-11-07 15:00:00,40.16,40.17,39.99,40.01,42400.0,30.314,30.3215,30.1857,30.2007,42400.0
2005-11-07 15:30:00,40.01,40.15,40.01,40.06,67200.0,30.2007,30.3064,30.2007,30.2385,67200.0
2005-11-08 09:30:00,39.95,39.95,39.39,39.43,31500.0,30.1555,30.1555,29.7328,29.7629,31500.0
2005-11-08 10:00:00,39.47,39.59,39.37,39.47,24800.0,29.7931,29.8837,29.7177,29.7931,24800.0
2005-11-08 10:30:00,39.47,39.56,39.45,39.47,23200.0,29.7931,29.8611,29.778,29.7931,23200.0
2005-11-08 11:00:00,39.47,39.52,39.39,39.39,27200.0,29.7931,29.8309,29.7328,29.7328,27200.0
2005-11-08 11:30:00,39.39,39.56,39.33,39.55,18500.0,29.7328,29.8611,29.6875,29.8535,18500.0
2005-11-08 12:00:00,39.51,39.54,39.43,39.47,16700.0,29.8233,29.846,29.7629,29.7931,16700.0
2005-11-08 12:30:00,39.48,39.54,39.43,39.5,18800.0,29.8007,29.846,29.7629,29.8158,18800.0
2005-11-08 13:00:00,39.51,39.51,39.36,39.4,15900.0,29.8233,29.8233,29.7101,29.7403,15900.0
2005-11-08 13:30:00,39.43,39.45,39.38,39.44,14900.0,29.7629,29.778,29.7252,29.7705,14900.0
2005-11-08 14:00:00,39.44,39.59,39.41,39.58,24200.0,29.7705,29.8837,29.7478,29.8762,24200.0
2005-11-08 14:30:00,39.58,39.67,39.5,39.5,24700.0,29.8762,29.9441,29.8158,29.8158,24700.0
2005-11-08 15:00:00,39.51,39.59,39.48,39.59,30300.0,29.8233,29.8837,29.8007,29.8837,30300.0
2005-11-08 15:30:00,39.58,39.66,39.39,39.45,38200.0,29.8762,29.9366,29.7328,29.778,38200.0
2005-11-09 09:30:00,39.4,39.41,39.03,39.29,27200.0,29.7403,29.7478,29.461,29.6573,27200.0
2005-11-09 10:00:00,39.29,39.35,39.22,39.31,14800.0,29.6573,29.7026,29.6044,29.6724,14800.0
2005-11-09 10:30:00,39.31,39.44,39.25,39.31,21400.0,29.6724,29.7705,29.6271,29.6724,21400.0
2005-11-09 11:00:00,39.32,39.32,39.14,39.14,16600.0,29.6799,29.6799,29.544,29.544,16600.0
2005-11-09 11:30:00,39.16,39.19,39.11,39.12,14200.0,29.5591,29.5818,29.5214,29.5289,14200.0
2005-11-09 12:00:00,39.12,39.39,39.1,39.38,14300.0,29.5289,29.7328,29.5139,29.7252,14300.0
2005-11-09 12:30:00,39.41,39.61,39.38,39.59,12200.0,29.7478,29.8988,29.7252,29.8837,12200.0
2005-11-09 13:00:00,39.59,39.6,39.55,39.56,12800.0,29.8837,29.8913,29.8535,29.8611,12800.0
2005-11-09 13:30:00,39.58,39.61,39.47,39.47,12400.0,29.8762,29.8988,29.7931,29.7931,12400.0
2005-11-09 14:00:00,39.49,39.5,39.35,39.38,19900.0,29.8082,29.8158,29.7026,29.7252,19900.0
2005-11-09 14:30:00,39.38,39.43,39.26,39.35,22200.0,29.7252,29.7629,29.6346,29.7026,22200.0
2005-11-09 15:00:00,39.35,39.57,39.35,39.53,24500.0,29.7026,29.8686,29.7026,29.8384,24500.0
2005-11-09 15:30:00,39.53,39.53,39.36,39.4,29000.0,29.8384,29.8384,29.7101,29.7403,29000.0
2005-11-10 09:30:00,39.6,40.05,39.6,39.81,56400.0,29.8913,30.2309,29.8913,30.0498,56400.0
2005-11-10 10:00:00,39.82,39.94,39.71,39.78,35500.0,30.0573,30.1479,29.9743,30.0271,35500.0
2005-11-10 10:30:00,39.79,39.85,39.64,39.67,30200.0,30.0347,30.08,29.9215,29.9441,30200.0
2005-11-10 11:00:00,39.67,39.68,39.37,39.54,48900.0,29.9441,29.9517,29.7177,29.846,48900.0
2005-11-10 11:30:00,39.53,39.56,39.42,39.52,27100.0,29.8384,29.8611,29.7554,29.8309,27100.0
2005-11-10 12:00:00,39.52,39.75,39.46,39.73,19000.0,29.8309,30.0045,29.7856,29.9894,19000.0
2005-11-10 12:30:00,39.73,39.75,39.65,39.71,15100.0,29.9894,30.0045,29.929,29.9743,15100.0
2005-11-10 13:00:00,39.71,39.81,39.65,39.8,21100.0,29.9743,30.0498,29.929,30.0422,21100.0
2005-11-10 13:30:00,39.8,40.04,39.76,40.04,33800.0,30.0422,30.2234,30.012,30.2234,33800.0
2005-11-10 14:00:00,40.05,40.07,39.8,40.02,50000.0,30.2309,30.246,30.0422,30.2083,50000.0
2005-11-10 14:30:00,40.02,40.11,39.99,40.09,39300.0,30.2083,30.2762,30.1857,30.2611,39300.0
2005-11-10 15:00:00,40.11,40.14,40.04,40.1,33800.0,30.2762,30.2989,30.2234,30.2687,33800.0
2005-11-10 15:30:00,40.1,40.16,40.0,40.0,57000.0,30.2687,30.314,30.1932,30.1932,57000.0
2005-11-11 09:30:00,39.95,40.15,39.68,39.91,90100.0,30.1555,30.3064,29.9517,30.1253,90100.0
2005-11-11 10:00:00,39.91,40.03,39.66,40.03,40600.0,30.1253,30.2158,29.9366,30.2158,40600.0
2005-11-11 10:30:00,40.03,40.06,39.97,39.99,17900.0,30.2158,30.2385,30.1706,30.1857,17900.0
2005-11-11 11:00:00,39.98,40.12,39.93,39.98,25400.0,30.1781,30.2838,30.1404,30.1781,25400.0
2005-11-11 11:30:00,39.97,39.98,39.95,39.96,8100.0,30.1706,30.1781,30.1555,30.163,8100.0
2005-11-11 12:00:00,39.97,40.06,39.96,39.99,17600.0,30.1706,30.2385,30.163,30.1857,17600.0
2005-11-11 12:30:00,39.98,40.05,39.98,39.98,115300.0,30.1781,30.2309,30.1781,30.1781,115300.0
2005-11-11 13:00:00,39.97,40.0,39.97,39.97,20700.0,30.1706,30.1932,30.1706,30.1706,20700.0
2005-11-11 13:30:00,39.97,40.0,39.92,40.0,15300.0,30.1706,30.1932,30.1328,30.1932,15300.0
2005-11-11 14:00:00,39.97,40.0,39.96,40.0,22000.0,30.1706,30.1932,30.163,30.1932,22000.0
2005-11-11 14:30:00,40.0,40.0,39.96,40.0,42200.0,30.1932,30.1932,30.163,30.1932,42200.0
2005-11-11 15:00:00,40.0,40.0,39.97,39.99,40100.0,30.1932,30.1932,30.1706,30.1857,40100.0
2005-11-11 15:30:00,39.99,40.05,39.96,39.98,55500.0,30.1857,30.2309,30.163,30.1781,55500.0
2005-11-14 09:30:00,39.92,40.08,39.86,40.07,28500.0,30.1328,30.2536,30.0875,30.246,28500.0
2005-11-14 10:00:00,40.07,40.08,39.9,39.93,36200.0,30.246,30.2536,30.1177,30.1404,36200.0
2005-11-14 10:30:00,39.91,40.04,39.8,39.94,31000.0,30.1253,30.2234,30.0422,30.1479,31000.0
2005-11-14 11:00:00,39.93,40.05,39.87,39.99,27400.0,30.1404,30.2309,30.0951,30.1857,27400.0
2005-11-14 11:30:00,39.99,39.99,39.91,39.95,20800.0,30.1857,30.1857,30.1253,30.1555,20800.0
2005-11-14 12:00:00,39.95,39.96,39.92,39.93,22900.0,30.1555,30.163,30.1328,30.1404,22900.0
2005-11-14 12:30:00,39.93,39.99,39.92,39.96,24800.0,30.1404,30.1857,30.1328,30.163,24800.0
2005-11-14 13:00:00,39.93,39.95,39.92,39.93,168400.0,30.1404,30.1555,30.1328,30.1404,168400.0
2005-11-14 13:30:00,39.94,40.0,39.92,39.99,34600.0,30.1479,30.1932,30.1328,30.1857,34600.0
2005-11-14 14:00:00,40.0,40.04,39.92,39.93,32900.0,30.1932,30.2234,30.1328,30.1404,32900.0
2005-11-14 14:30:00,39.93,39.95,39.85,39.86,36500.0,30.1404,30.1555,30.08,30.0875,36500.0
2005-11-14 15:00:00,39.87,39.87,39.75,39.79,56200.0,30.0951,30.0951,30.0045,30.0347,56200.0
2005-11-14 15:30:00,39.8,39.89,39.79,39.85,85500.0,30.0422,30.1102,30.0347,30.08,85500.0
2005-11-15 09:30:00,39.8,39.83,39.45,39.5,60800.0,30.0422,30.0649,29.778,29.8158,60800.0
2005-11-15 10:00:00,39.52,39.79,39.5,39.74,46800.0,29.8309,30.0347,29.8158,29.9969,46800.0
2005-11-15 10:30:00,39.75,40.01,39.73,39.97,54200.0,30.0045,30.2007,29.9894,30.1706,54200.0
2005-11-15 11:00:00,39.97,40.13,39.97,40.07,78200.0,30.1706,30.2913,30.1706,30.246,78200.0
2005-11-15 11:30:00,40.06,40.09,39.88,39.95,60000.0,30.2385,30.2611,30.1026,30.1555,60000.0
2005-11-15 12:00:00,39.97,40.14,39.96,40.07,134900.0,30.1706,30.2989,30.163,30.246,134900.0
2005-11-15 12:30:00,40.08,40.14,40.02,40.08,67700.0,30.2536,30.2989,30.2083,30.2536,67700.0
2005-11-15 13:00:00,40.09,40.1,40.06,40.08,24800.0,30.2611,30.2687,30.2385,30.2536,24800.0
2005-11-15 13:30:00,40.08,40.09,39.98,40.06,22700.0,30.2536,30.2611,30.1781,30.2385,22700.0
2005-11-15 14:00:00,40.01,40.1,39.98,40.09,40900.0,30.2007,30.2687,30.1781,30.2611,40900.0
2005-11-15 14:30:00,40.09,40.09,39.94,39.94,47900.0,30.2611,30.2611,30.1479,30.1479,47900.0
2005-11-15 15:00:00,39.97,40.07,39.96,39.99,82100.0,30.1706,30.246,30.163,30.1857,82100.0
2005-11-15 15:30:00,39.99,40.03,39.89,39.9,74100.0,30.1857,30.2158,30.1102,30.1177,74100.0
2005-11-16 09:30:00,39.89,39.89,39.4,39.51,61500.0,30.1102,30.1102,29.7403,29.8233,61500.0
2005-11-16 10:00:00,39.52,39.52,39.2,39.29,71500.0,29.8309,29.8309,29.5893,29.6573,71500.0
2005-11-16 10:30:00,39.29,39.39,39.27,39.29,71300.0,29.6573,29.7328,29.6422,29.6573,71300.0
2005-11-16 11:00:00,39.29,39.34,39.19,39.34,49400.0,29.6573,29.695,29.5818,29.695,49400.0
2005-11-16 11:30:00,39.36,39.51,39.34,39.48,41100.0,29.7101,29.8233,29.695,29.8007,41100.0
2005-11-16 12:00:00,39.48,39.48,39.4,39.47,29800.0,29.8007,29.8007,29.7403,29.7931,29800.0
2005-11-16 12:30:00,39.46,39.46,39.32,39.36,24300.0,29.7856,29.7856,29.6799,29.7101,24300.0
2005-11-16 13:00:00,39.36,39.36,39.22,39.31,27100.0,29.7101,29.7101,29.6044,29.6724,27100.0
2005-11-16 13:30:00,39.33,39.44,39.3,39.38,29500.0,29.6875,29.7705,29.6648,29.7252,29500.0
2005-11-16 14:00:00,39.39,39.4,39.2,39.27,38900.0,29.7328,29.7403,29.5893,29.6422,38900.0
2005-11-16 14:30:00,39.27,39.31,39.15,39.31,59400.0,29.6422,29.6724,29.5516,29.6724,59400.0
2005-11-16 15:00:00,39.31,39.36,39.22,39.25,110000.0,29.6724,29.7101,29.6044,29.6271,110000.0
2005-11-16 15:30:00,39.25,39.27,39.11,39.16,103900.0,29.6271,29.6422,29.5214,29.5591,103900.0
2005-11-17 09:30:00,39.16,39.6,39.16,39.49,22000.0,29.5591,29.8913,29.5591,29.8082,22000.0
2005-11-17 10:00:00,39.48,39.62,39.33,39.52,41100.0,29.8007,29.9064,29.6875,29.8309,41100.0
2005-11-17 10:30:00,39.51,39.59,39.37,39.38,26200.0,29.8233,29.8837,29.7177,29.7252,26200.0
2005-11-17 11:00:00,39.38,39.4,39.27,39.36,23500.0,29.7252,29.7403,29.6422,29.7101,23500.0
2005-11-17 11:30:00,39.36,39.55,39.32,39.5,39800.0,29.7101,29.8535,29.6799,29.8158,39800.0
2005-11-17 12:00:00,39.51,39.66,39.48,39.6,37300.0,29.8233,29.9366,29.8007,29.8913,37300.0
2005-11-17 12:30:00,39.6,39.65,39.57,39.64,27100.0,29.8913,29.929,29.8686,29.9215,27100.0
2005-11-17 13:00:00,39.64,39.73,39.58,39.63,28700.0,29.9215,29.9894,29.8762,29.9139,28700.0
2005-11-17 13:30:00,39.62,39.64,39.57,39.64,36200.0,29.9064,29.9215,29.8686,29.9215,36200.0
2005-11-17 14:00:00,39.65,39.74,39.54,39.74,54200.0,29.929,29.9969,29.846,29.9969,54200.0
2005-11-17 14:30:00,39.73,39.82,39.72,39.78,29900.0,29.9894,30.0573,29.9818,30.0271,29900.0
2005-11-17 15:00:00,39.79,39.89,39.76,39.81,38200.0,30.0347,30.1102,30.012,30.0498,38200.0
2005-11-17 15:30:00,39.82,39.89,39.76,39.83,68400.0,30.0573,30.1102,30.012,30.0649,68400.0
2005-11-18 09:30:00,39.47,39.7,39.06,39.16,113400.0,30.2474,30.4237,29.9332,30.0099,113400.0
2005-11-18 10:00:00,39.19,39.35,39.16,39.19,53900.0,30.0328,30.1555,30.0099,30.0328,53900.0
2005-11-18 10:30:00,39.19,39.3,39.15,39.15,16700.0,30.0328,30.1171,30.0022,30.0022,16700.0
2005-11-18 11:00:00,39.14,39.2,39.13,39.13,51800.0,29.9945,30.0405,29.9869,29.9869,51800.0
2005-11-18 11:30:00,39.13,39.22,39.12,39.19,72400.0,29.9869,30.0558,29.9792,30.0328,72400.0
2005-11-18 12:00:00,39.2,39.33,39.2,39.23,17800.0,30.0405,30.1401,30.0405,30.0635,17800.0
2005-11-18 12:30:00,39.23,39.24,39.15,39.18,9300.0,30.0635,30.0712,30.0022,30.0252,9300.0
2005-11-18 13:00:00,39.19,39.23,39.17,39.22,16100.0,30.0328,30.0635,30.0175,30.0558,16100.0
2005-11-18 13:30:00,39.22,39.34,39.22,39.32,19500.0,30.0558,30.1478,30.0558,30.1325,19500.0
2005-11-18 14:00:00,39.32,39.45,39.32,39.36,17100.0,30.1325,30.2321,30.1325,30.1631,17100.0
2005-11-18 14:30:00,39.35,39.47,39.33,39.38,21500.0,30.1555,30.2474,30.1401,30.1784,21500.0
2005-11-18 15:00:00,39.38,39.41,39.31,39.31,26300.0,30.1784,30.2014,30.1248,30.1248,26300.0
2005-11-18 15:30:00,39.31,39.42,39.28,39.38,35900.0,30.1248,30.2091,30.1018,30.1784,35900.0
2005-11-21 09:30:00,39.3,39.63,39.25,39.53,30100.0,30.1171,30.37,30.0788,30.2934,30100.0
2005-11-21 10:00:00,39.53,39.6,39.44,39.44,33400.0,30.2934,30.347,30.2244,30.2244,33400.0
2005-11-21 10:30:00,39.44,39.65,39.43,39.44,40700.0,30.2244,30.3854,30.2168,30.2244,40700.0
2005-11-21 11:00:00,39.47,39.53,39.43,39.48,16000.0,30.2474,30.2934,30.2168,30.2551,16000.0
2005-11-21 11:30:00,39.45,39.62,39.36,39.59,18200.0,30.2321,30.3624,30.1631,30.3394,18200.0
2005-11-21 12:00:00,39.6,39.67,39.56,39.57,34300.0,30.347,30.4007,30.3164,30.3241,34300.0
2005-11-21 12:30:00,39.57,39.72,39.55,39.71,18700.0,30.3241,30.439,30.3087,30.4313,18700.0
2005-11-21 13:00:00,39.72,39.8,39.71,39.79,10800.0,30.439,30.5003,30.4313,30.4926,10800.0
2005-11-21 13:30:00,39.78,39.86,39.65,39.8,28000.0,30.485,30.5463,30.3854,30.5003,28000.0
2005-11-21 14:00:00,39.79,39.9,39.78,39.9,37000.0,30.4926,30.5769,30.485,30.5769,37000.0
2005-11-21 14:30:00,39.89,39.92,39.82,39.92,25500.0,30.5693,30.5923,30.5156,30.5923,25500.0
2005-11-21 15:00:00,39.92,39.96,39.88,39.88,50600.0,30.5923,30.6229,30.5616,30.5616,50600.0
2005-11-21 15:30:00,39.89,39.95,39.83,39.83,137500.0,30.5693,30.6153,30.5233,30.5233,137500.0
2005-11-22 09:30:00,39.52,39.71,39.45,39.67,27400.0,30.2857,30.4313,30.2321,30.4007,27400.0
2005-11-22 10:00:00,39.67,39.82,39.64,39.75,27600.0,30.4007,30.5156,30.3777,30.462,27600.0
2005-11-22 10:30:00,39.78,39.85,39.74,39.75,22800.0,30.485,30.5386,30.4543,30.462,22800.0
2005-11-22 11:00:00,39.75,39.75,39.59,39.64,30800.0,30.462,30.462,30.3394,30.3777,30800.0
2005-11-22 11:30:00,39.62,39.64,39.54,39.58,28100.0,30.3624,30.3777,30.3011,30.3317,28100.0
2005-11-22 12:00:00,39.58,39.69,39.55,39.6,39700.0,30.3317,30.416,30.3087,30.347,39700.0
2005-11-22 12:30:00,39.61,39.63,39.52,39.57,20200.0,30.3547,30.37,30.2857,30.3241,20200.0
2005-11-22 13:00:00,39.57,39.63,39.54,39.63,19900.0,30.3241,30.37,30.3011,30.37,19900.0
2005-11-22 13:30:00,39.63,39.68,39.6,39.61,19000.0,30.37,30.4083,30.347,30.3547,19000.0
2005-11-22 14:00:00,39.62,39.7,39.6,39.68,62000.0,30.3624,30.4237,30.347,30.4083,62000.0
2005-11-22 14:30:00,39.68,39.68,39.63,39.64,36600.0,30.4083,30.4083,30.37,30.3777,36600.0
2005-11-22 15:00:00,39.64,39.72,39.59,39.71,67100.0,30.3777,30.439,30.3394,30.4313,67100.0
2005-11-22 15:30:00,39.72,39.76,39.65,39.68,87200.0,30.439,30.4697,30.3854,30.4083,87200.0
2005-11-23 09:30:00,39.58,39.74,39.52,39.66,33300.0,30.3317,30.4543,30.2857,30.393,33300.0
2005-11-23 10:00:00,39.66,39.94,39.65,39.94,69700.0,30.393,30.6076,30.3854,30.6076,69700.0
2005-11-23 10:30:00,39.94,39.95,39.84,39.85,62800.0,30.6076,30.6153,30.531,30.5386,62800.0
2005-11-23 11:00:00,39.85,39.96,39.77,39.9,58200.0,30.5386,30.6229,30.4773,30.5769,58200.0
2005-11-23 11:30:00,39.91,39.95,39.81,39.94,37500.0,30.5846,30.6153,30.508,30.6076,37500.0
2005-11-23 12:00:00,39.94,39.96,39.89,39.95,26100.0,30.6076,30.6229,30.5693,30.6153,26100.0
2005-11-23 12:30:00,39.96,39.98,39.89,39.95,26200.0,30.6229,30.6383,30.5693,30.6153,26200.0
2005-11-23 13:00:00,39.95,39.95,39.9,39.91,24600.0,30.6153,30.6153,30.5769,30.5846,24600.0
2005-11-23 13:30:00,39.91,39.95,39.9,39.94,29600.0,30.5846,30.6153,30.5769,30.6076,29600.0
2005-11-23 14:00:00,39.94,40.02,39.93,40.02,58400.0,30.6076,30.6689,30.5999,30.6689,58400.0
2005-11-23 14:30:00,40.02,40.14,39.97,40.14,40100.0,30.6689,30.7609,30.6306,30.7609,40100.0
2005-11-23 15:00:00,40.14,40.14,39.97,39.99,52300.0,30.7609,30.7609,30.6306,30.6459,52300.0
2005-11-23 15:30:00,40.0,40.0,39.97,39.99,46500.0,30.6536,30.6536,30.6306,30.6459,46500.0
2005-11-25 09:30:00,40.0,40.02,39.78,39.94,38500.0,30.6536,30.6689,30.485,30.6076,38500.0
2005-11-25 10:00:00,39.93,40.01,39.53,39.59,50700.0,30.5999,30.6612,30.2934,30.3394,50700.0
2005-11-25 10:30:00,39.51,39.67,39.51,39.57,33800.0,30.2781,30.4007,30.2781,30.3241,33800.0
2005-11-25 11:00:00,39.57,39.67,39.55,39.67,21200.0,30.3241,30.4007,30.3087,30.4007,21200.0
2005-11-25 11:30:00,39.67,39.74,39.57,39.6,26200.0,30.4007,30.4543,30.3241,30.347,26200.0
2005-11-25 12:00:00,39.59,39.67,39.58,39.65,37400.0,30.3394,30.4007,30.3317,30.3854,37400.0
2005-11-25 12:30:00,39.66,39.7,39.65,39.7,31600.0,30.393,30.4237,30.3854,30.4237,31600.0
2005-11-25 13:00:00,39.73,39.73,39.73,39.73,9800.0,30.4467,30.4467,30.4467,30.4467,9800.0
2005-11-25 13:30:00,39.73,39.73,39.73,39.73,0.0,30.4467,30.4467,30.4467,30.4467,0.0
2005-11-25 14:00:00,39.73,39.73,39.73,39.73,0.0,30.4467,30.4467,30.4467,30.4467,0.0
2005-11-25 14:30:00,39.73,39.73,39.73,39.73,0.0,30.4467,30.4467,30.4467,30.4467,0.0
2005-11-25 15:00:00,39.73,39.73,39.73,39.73,0.0,30.4467,30.4467,30.4467,30.4467,0.0
2005-11-25 15:30:00,39.73,39.73,39.73,39.73,0.0,30.4467,30.4467,30.4467,30.4467,0.0
2005-11-28 09:30:00,39.87,39.96,39.78,39.92,40500.0,30.554,30.6229,30.485,30.5923,40500.0
2005-11-28 10:00:00,39.96,40.04,39.9,39.94,85400.0,30.6229,30.6842,30.5769,30.6076,85400.0
2005-11-28 10:30:00,39.93,40.12,39.91,40.06,37800.0,30.5999,30.7455,30.5846,30.6996,37800.0
2005-11-28 11:00:00,40.07,40.21,40.0,40.16,86800.0,30.7072,30.8145,30.6536,30.7762,86800.0
2005-11-28 11:30:00,40.15,40.2,40.07,40.16,42600.0,30.7685,30.8068,30.7072,30.7762,42600.0
2005-11-28 12:00:00,40.16,40.16,40.05,40.05,31400.0,30.7762,30.7762,30.6919,30.6919,31400.0
2005-11-28 12:30:00,40.06,40.12,40.02,40.11,22700.0,30.6996,30.7455,30.6689,30.7379,22700.0
2005-11-28 13:00:00,40.11,40.12,40.06,40.12,19900.0,30.7379,30.7455,30.6996,30.7455,19900.0
2005-11-28 13:30:00,40.12,40.13,40.04,40.05,13300.0,30.7455,30.7532,30.6842,30.6919,13300.0
2005-11-28 14:00:00,40.05,40.11,40.05,40.1,21200.0,30.6919,30.7379,30.6919,30.7302,21200.0
2005-11-28 14:30:00,40.09,40.13,40.06,40.09,48000.0,30.7225,30.7532,30.6996,30.7225,48000.0
2005-11-28 15:00:00,40.09,40.11,40.01,40.08,42900.0,30.7225,30.7379,30.6612,30.7149,42900.0
2005-11-28 15:30:00,40.08,40.09,40.0,40.01,62600.0,30.7149,30.7225,30.6536,30.6612,62600.0
2005-11-29 09:30:00,40.0,40.09,39.8,39.98,71600.0,30.6536,30.7225,30.5003,30.6383,71600.0
2005-11-29 10:00:00,39.99,40.09,39.88,39.96,37900.0,30.6459,30.7225,30.5616,30.6229,37900.0
2005-11-29 10:30:00,39.97,40.06,39.9,39.91,20500.0,30.6306,30.6996,30.5769,30.5846,20500.0
2005-11-29 11:00:00,39.89,39.94,39.82,39.86,21400.0,30.5693,30.6076,30.5156,30.5463,21400.0
2005-11-29 11:30:00,39.86,39.94,39.82,39.83,18400.0,30.5463,30.6076,30.5156,30.5233,18400.0
2005-11-29 12:00:00,39.83,39.83,39.74,39.75,18400.0,30.5233,30.5233,30.4543,30.462,18400.0
2005-11-29 12:30:00,39.75,39.82,39.7,39.74,32600.0,30.462,30.5156,30.4237,30.4543,32600.0
2005-11-29 13:00:00,39.74,39.79,39.72,39.77,9000.0,30.4543,30.4926,30.439,30.4773,9000.0
2005-11-29 13:30:00,39.75,39.76,39.6,39.66,15100.0,30.462,30.4697,30.347,30.393,15100.0
2005-11-29 14:00:00,39.67,39.85,39.67,39.82,21200.0,30.4007,30.5386,30.4007,30.5156,21200.0
2005-11-29 14:30:00,39.81,39.89,39.78,39.85,13600.0,30.508,30.5693,30.485,30.5386,13600.0
2005-11-29 15:00:00,39.84,39.85,39.7,39.74,14500.0,30.531,30.5386,30.4237,30.4543,14500.0
2005-11-29 15:30:00,39.74,39.74,39.65,39.7,37900.0,30.4543,30.4543,30.3854,30.4237,37900.0
2005-11-30 09:30:00,39.8,39.91,39.51,39.72,33800.0,30.5003,30.5846,30.2781,30.439,33800.0
2005-11-30 10:00:00,39.76,39.77,39.6,39.77,23900.0,30.4697,30.4773,30.347,30.4773,23900.0
2005-11-30 10:30:00,39.74,39.89,39.66,39.88,21600.0,30.4543,30.5693,30.393,30.5616,21600.0
2005-11-30 11:00:00,39.85,39.91,39.81,39.81,18700.0,30.5386,30.5846,30.508,30.508,18700.0
2005-11-30 11:30:00,39.8,39.84,39.58,39.59,17500.0,30.5003,30.531,30.3317,30.3394,17500.0
2005-11-30 12:00:00,39.59,39.69,39.51,39.64,25900.0,30.3394,30.416,30.2781,30.3777,25900.0
2005-11-30 12:30:00,39.64,39.78,39.64,39.75,22300.0,30.3777,30.485,30.3777,30.462,22300.0
2005-11-30 13:00:00,39.74,39.87,39.7,39.72,18700.0,30.4543,30.554,30.4237,30.439,18700.0
2005-11-30 13:30:00,39.71,39.76,39.54,39.55,26300.0,30.4313,30.4697,30.3011,30.3087,26300.0
2005-11-30 14:00:00,39.54,39.71,39.51,39.51,29600.0,30.3011,30.4313,30.2781,30.2781,29600.0
2005-11-30 14:30:00,39.51,39.69,39.43,39.63,69000.0,30.2781,30.416,30.2168,30.37,69000.0
2005-11-30 15:00:00,39.66,39.68,39.5,39.57,39200.0,30.393,30.4083,30.2704,30.3241,39200.0
2005-11-30 15:30:00,39.57,39.58,39.28,39.34,50800.0,30.3241,30.3317,30.1018,30.1478,50800.0
2005-12-01 09:30:00,39.35,39.57,39.05,39.52,61400.0,30.1555,30.3241,29.9256,30.2857,61400.0
2005-12-01 10:00:00,39.52,39.6,39.49,39.6,50700.0,30.2857,30.347,30.2627,30.347,50700.0
2005-12-01 10:30:00,39.6,39.7,39.58,39.69,65500.0,30.347,30.4237,30.3317,30.416,65500.0
2005-12-01 11:00:00,39.7,39.89,39.69,39.78,48900.0,30.4237,30.5693,30.416,30.485,48900.0
2005-12-01 11:30:00,39.77,39.89,39.77,39.83,29700.0,30.4773,30.5693,30.4773,30.5233,29700.0
2005-12-01 12:00:00,39.82,39.9,39.77,39.78,28000.0,30.5156,30.5769,30.4773,30.485,28000.0
2005-12-01 12:30:00,39.78,39.94,39.78,39.93,32300.0,30.485,30.6076,30.485,30.5999,32300.0
2005-12-01 13:00:00,39.93,40.2,39.9,40.11,60100.0,30.5999,30.8068,30.5769,30.7379,60100.0
2005-12-01 13:30:00,40.14,40.4,40.1,40.29,66400.0,30.7609,30.9601,30.7302,30.8758,66400.0
2005-12-01 14:00:00,40.3,40.57,40.27,40.53,61200.0,30.8835,31.0904,30.8605,31.0597,61200.0
2005-12-01 14:30:00,40.56,40.83,40.51,40.81,100600.0,31.0827,31.2896,31.0444,31.2743,100600.0
2005-12-01 15:00:00,40.83,41.48,40.79,41.4,182300.0,31.2896,31.7878,31.259,31.7265,182300.0
2005-12-01 15:30:00,41.39,42.3,41.38,41.98,367400.0,31.7188,32.4162,31.7111,32.1709,367400.0
2005-12-02 09:30:00,42.45,43.39,42.2,42.51,356400.0,32.5311,33.2515,32.3395,32.5771,356400.0
2005-12-02 10:00:00,42.51,42.95,42.5,42.67,257000.0,32.5771,32.9143,32.5694,32.6997,257000.0
2005-12-02 10:30:00,42.67,42.71,42.52,42.54,108100.0,32.6997,32.7304,32.5848,32.6001,108100.0
2005-12-02 11:00:00,42.53,42.53,42.27,42.34,87000.0,32.5924,32.5924,32.3932,32.4468,87000.0
2005-12-02 11:30:00,42.35,42.37,42.08,42.08,70800.0,32.4545,32.4698,32.2476,32.2476,70800.0
2005-12-02 12:00:00,42.1,42.34,42.07,42.34,92100.0,32.2629,32.4468,32.2399,32.4468,92100.0
2005-12-02 12:30:00,42.32,42.36,42.04,42.04,63500.0,32.4315,32.4621,32.2169,32.2169,63500.0
2005-12-02 13:00:00,42.04,42.16,42.03,42.06,66400.0,32.2169,32.3089,32.2092,32.2322,66400.0
2005-12-02 13:30:00,42.05,42.18,42.05,42.07,36000.0,32.2246,32.3242,32.2246,32.2399,36000.0
2005-12-02 14:00:00,42.07,42.23,42.05,42.21,108200.0,32.2399,32.3625,32.2246,32.3472,108200.0
2005-12-02 14:30:00,42.19,42.36,42.12,42.19,89500.0,32.3319,32.4621,32.2782,32.3319,89500.0
2005-12-02 15:00:00,42.19,42.38,42.11,42.18,88900.0,32.3319,32.4775,32.2706,32.3242,88900.0
2005-12-02 15:30:00,42.18,42.25,42.07,42.1,150800.0,32.3242,32.3778,32.2399,32.2629,150800.0
2005-12-05 09:30:00,41.95,42.15,41.58,41.75,85000.0,32.1479,32.3012,31.8644,31.9947,85000.0
2005-12-05 10:00:00,41.75,41.79,41.41,41.53,93200.0,31.9947,32.0253,31.7341,31.8261,93200.0
2005-12-05 10:30:00,41.53,41.65,41.42,41.45,77800.0,31.8261,31.918,31.7418,31.7648,77800.0
2005-12-05 11:00:00,41.44,41.84,41.44,41.74,93800.0,31.7571,32.0636,31.7571,31.987,93800.0
2005-12-05 11:30:00,41.74,41.74,41.58,41.67,40000.0,31.987,31.987,31.8644,31.9334,40000.0
2005-12-05 12:00:00,41.68,41.7,41.6,41.65,29500.0,31.941,31.9564,31.8797,31.918,29500.0
2005-12-05 12:30:00,41.66,41.7,41.65,41.7,36200.0,31.9257,31.9564,31.918,31.9564,36200.0
2005-12-05 13:00:00,41.7,41.78,41.67,41.78,70900.0,31.9564,32.0177,31.9334,32.0177,70900.0
2005-12-05 13:30:00,41.8,41.84,41.74,41.78,49700.0,32.033,32.0636,31.987,32.0177,49700.0
2005-12-05 14:00:00,41.78,41.85,41.74,41.85,56400.0,32.0177,32.0713,31.987,32.0713,56400.0
2005-12-05 14:30:00,41.85,41.98,41.85,41.92,82900.0,32.0713,32.1709,32.0713,32.1249,82900.0
2005-12-05 15:00:00,41.94,41.94,41.85,41.88,50200.0,32.1403,32.1403,32.0713,32.0943,50200.0
2005-12-05 15:30:00,41.88,41.97,41.8,41.86,91100.0,32.0943,32.1633,32.033,32.079,91100.0
2005-12-06 09:30:00,41.81,42.22,41.58,41.62,76500.0,32.0407,32.3549,31.8644,31.895,76500.0
2005-12-06 10:00:00,41.61,41.75,41.47,41.73,68700.0,31.8874,31.9947,31.7801,31.9793,68700.0
2005-12-06 10:30:00,41.73,41.73,41.52,41.66,34800.0,31.9793,31.9793,31.8184,31.9257,34800.0
2005-12-06 11:00:00,41.67,41.68,41.49,41.5,35000.0,31.9334,31.941,31.7954,31.8031,35000.0
2005-12-06 11:30:00,41.54,41.56,41.48,41.49,42800.0,31.8337,31.8491,31.7878,31.7954,42800.0
2005-12-06 12:00:00,41.5,41.5,41.33,41.42,53800.0,31.8031,31.8031,31.6728,31.7418,53800.0
2005-12-06 12:30:00,41.43,41.53,41.43,41.47,26800.0,31.7494,31.8261,31.7494,31.7801,26800.0
2005-12-06 13:00:00,41.48,41.49,41.42,41.46,12100.0,31.7878,31.7954,31.7418,31.7724,12100.0
2005-12-06 13:30:00,41.47,41.57,41.45,41.51,28200.0,31.7801,31.8567,31.7648,31.8108,28200.0
2005-12-06 14:00:00,41.51,41.55,41.49,41.52,20400.0,31.8108,31.8414,31.7954,31.8184,20400.0
2005-12-06 14:30:00,41.49,41.56,41.49,41.55,34700.0,31.7954,31.8491,31.7954,31.8414,34700.0
2005-12-06 15:00:00,41.56,41.56,41.36,41.48,56800.0,31.8491,31.8491,31.6958,31.7878,56800.0
2005-12-06 15:30:00,41.5,41.52,41.43,41.44,98000.0,31.8031,31.8184,31.7494,31.7571,98000.0
2005-12-07 09:30:00,40.5,41.0,40.4,40.98,271000.0,31.0367,31.4199,30.9601,31.4046,271000.0
2005-12-07 10:00:00,40.97,41.2,40.94,41.14,289400.0,31.3969,31.5732,31.3739,31.5272,289400.0
2005-12-07 10:30:00,41.16,41.5,40.95,40.95,208600.0,31.5425,31.8031,31.3816,31.3816,208600.0
2005-12-07 11:00:00,40.95,41.04,40.76,41.0,53700.0,31.3816,31.4506,31.236,31.4199,53700.0
2005-12-07 11:30:00,40.99,41.1,40.95,40.98,78100.0,31.4123,31.4966,31.3816,31.4046,78100.0
2005-12-07 12:00:00,40.98,41.0,40.87,40.95,118700.0,31.4046,31.4199,31.3203,31.3816,118700.0
2005-12-07 12:30:00,40.95,40.95,40.79,40.82,25100.0,31.3816,31.3816,31.259,31.282,25100.0
2005-12-07 13:00:00,40.82,40.85,40.71,40.79,44800.0,31.282,31.305,31.1977,31.259,44800.0
2005-12-07 13:30:00,40.79,40.81,40.75,40.79,51600.0,31.259,31.2743,31.2283,31.259,51600.0
2005-12-07 14:00:00,40.79,40.79,40.68,40.71,40400.0,31.259,31.259,31.1747,31.1977,40400.0
2005-12-07 14:30:00,40.71,40.78,40.69,40.73,74600.0,31.1977,31.2513,31.1824,31.213,74600.0
2005-12-07 15:00:00,40.75,40.75,40.57,40.67,93800.0,31.2283,31.2283,31.0904,31.167,93800.0
2005-12-07 15:30:00,40.67,40.67,40.35,40.39,147600.0,31.167,31.167,30.9218,30.9525,147600.0
2005-12-08 09:30:00,40.36,40.54,40.06,40.31,47700.0,30.9295,31.0674,30.6996,30.8911,47700.0
2005-12-08 10:00:00,40.3,40.66,40.3,40.39,43400.0,30.8835,31.1594,30.8835,30.9525,43400.0
2005-12-08 10:30:00,40.39,40.62,40.38,40.53,50000.0,30.9525,31.1287,30.9448,31.0597,50000.0
2005-12-08 11:00:00,40.53,40.95,40.53,40.92,84300.0,31.0597,31.3816,31.0597,31.3586,84300.0
2005-12-08 11:30:00,40.9,40.93,40.68,40.91,73700.0,31.3433,31.3663,31.1747,31.3509,73700.0
2005-12-08 12:00:00,40.94,40.98,40.91,40.94,61100.0,31.3739,31.4046,31.3509,31.3739,61100.0
2005-12-08 12:30:00,40.94,40.95,40.86,40.87,36300.0,31.3739,31.3816,31.3126,31.3203,36300.0
2005-12-08 13:00:00,40.87,40.87,40.76,40.76,23600.0,31.3203,31.3203,31.236,31.236,23600.0
2005-12-08 13:30:00,40.77,40.81,40.73,40.79,14900.0,31.2437,31.2743,31.213,31.259,14900.0
2005-12-08 14:00:00,40.81,40.81,40.65,40.67,22000.0,31.2743,31.2743,31.1517,31.167,22000.0
2005-12-08 14:30:00,40.65,40.66,40.46,40.46,43800.0,31.1517,31.1594,31.0061,31.0061,43800.0
2005-12-08 15:00:00,40.45,40.46,40.28,40.34,132300.0,30.9984,31.0061,30.8682,30.9141,132300.0
2005-12-08 15:30:00,40.37,40.41,40.3,40.35,76300.0,30.9371,30.9678,30.8835,30.9218,76300.0
2005-12-09 09:30:00,40.57,40.81,40.57,40.74,55100.0,31.0904,31.2743,31.0904,31.2207,55100.0
2005-12-09 10:00:00,40.77,40.86,40.66,40.68,41500.0,31.2437,31.3126,31.1594,31.1747,41500.0
2005-12-09 10:30:00,40.65,40.75,40.61,40.64,42100.0,31.1517,31.2283,31.121,31.144,42100.0
2005-12-09 11:00:00,40.65,40.7,40.47,40.59,54300.0,31.1517,31.19,31.0138,31.1057,54300.0
2005-12-09 11:30:00,40.58,40.78,40.58,40.65,21300.0,31.0981,31.2513,31.0981,31.1517,21300.0
2005-12-09 12:00:00,40.66,40.83,40.65,40.81,25000.0,31.1594,31.2896,31.1517,31.2743,25000.0
2005-12-09 12:30:00,40.81,40.87,40.81,40.84,25400.0,31.2743,31.3203,31.2743,31.2973,25400.0
2005-12-09 13:00:00,40.85,41.05,40.85,41.02,31900.0,31.305,31.4582,31.305,31.4352,31900.0
2005-12-09 13:30:00,41.02,41.18,41.0,41.16,19800.0,31.4352,31.5579,31.4199,31.5425,19800.0
2005-12-09 14:00:00,41.18,41.22,41.14,41.15,35000.0,31.5579,31.5885,31.5272,31.5349,35000.0
2005-12-09 14:30:00,41.15,41.37,41.14,41.28,42000.0,31.5349,31.7035,31.5272,31.6345,42000.0
2005-12-09 15:00:00,41.28,41.33,41.19,41.3,41800.0,31.6345,31.6728,31.5655,31.6498,41800.0
2005-12-09 15:30:00,41.3,41.35,41.18,41.29,85500.0,31.6498,31.6881,31.5579,31.6422,85500.0
2005-12-12 09:30:00,41.55,41.6,41.07,41.31,103300.0,31.8414,31.8797,31.4736,31.6575,103300.0
2005-12-12 10:00:00,41.31,41.42,41.26,41.34,57200.0,31.6575,31.7418,31.6192,31.6805,57200.0
2005-12-12 10:30:00,41.36,41.36,41.21,41.23,85600.0,31.6958,31.6958,31.5808,31.5962,85600.0
2005-12-12 11:00:00,41.22,41.23,41.0,41.01,49100.0,31.5885,31.5962,31.4199,31.4276,49100.0
2005-12-12 11:30:00,41.02,41.04,40.94,40.94,23000.0,31.4352,31.4506,31.3739,31.3739,23000.0
2005-12-12 12:00:00,40.94,41.01,40.76,40.77,30700.0,31.3739,31.4276,31.236,31.2437,30700.0
2005-12-12 12:30:00,40.78,40.79,40.63,40.74,29100.0,31.2513,31.259,31.1364,31.2207,29100.0
2005-12-12 13:00:00,40.74,40.74,40.47,40.52,33700.0,31.2207,31.2207,31.0138,31.0521,33700.0
2005-12-12 13:30:00,40.52,40.55,40.42,40.55,33200.0,31.0521,31.0751,30.9754,31.0751,33200.0
2005-12-12 14:00:00,40.55,40.67,40.55,40.66,40500.0,31.0751,31.167,31.0751,31.1594,40500.0
2005-12-12 14:30:00,40.66,40.77,40.66,40.76,44200.0,31.1594,31.2437,31.1594,31.236,44200.0
2005-12-12 15:00:00,40.76,40.89,40.74,40.81,41200.0,31.236,31.3356,31.2207,31.2743,41200.0
2005-12-12 15:30:00,40.8,40.93,40.79,40.86,95500.0,31.2666,31.3663,31.259,31.3126,95500.0
2005-12-13 09:30:00,41.0,41.12,40.9,41.04,145400.0,31.4199,31.5119,31.3433,31.4506,145400.0
2005-12-13 10:00:00,41.07,41.15,41.01,41.06,63900.0,31.4736,31.5349,31.4276,31.4659,63900.0
2005-12-13 10:30:00,41.05,41.05,40.87,40.89,49200.0,31.4582,31.4582,31.3203,31.3356,49200.0
2005-12-13 11:00:00,40.88,40.99,40.86,40.93,17500.0,31.328,31.4123,31.3126,31.3663,17500.0
2005-12-13 11:30:00,40.93,40.99,40.91,40.92,29500.0,31.3663,31.4123,31.3509,31.3586,29500.0
2005-12-13 12:00:00,40.92,40.92,40.68,40.74,74900.0,31.3586,31.3586,31.1747,31.2207,74900.0
2005-12-13 12:30:00,40.73,40.99,40.69,40.98,70000.0,31.213,31.4123,31.1824,31.4046,70000.0
2005-12-13 13:00:00,40.98,40.98,40.94,40.95,24200.0,31.4046,31.4046,31.3739,31.3816,24200.0
2005-12-13 13:30:00,40.96,41.0,40.81,40.84,56900.0,31.3893,31.4199,31.2743,31.2973,56900.0
2005-12-13 14:00:00,40.83,41.01,40.8,40.89,75000.0,31.2896,31.4276,31.2666,31.3356,75000.0
2005-12-13 14:30:00,40.91,41.11,40.88,40.97,65700.0,31.3509,31.5042,31.328,31.3969,65700.0
2005-12-13 15:00:00,40.98,41.1,40.93,41.01,74700.0,31.4046,31.4966,31.3663,31.4276,74700.0
2005-12-13 15:30:00,41.01,41.03,40.89,41.0,122800.0,31.4276,31.4429,31.3356,31.4199,122800.0
2005-12-14 09:30:00,40.98,41.04,40.85,41.0,55900.0,31.4046,31.4506,31.305,31.4199,55900.0
2005-12-14 10:00:00,41.0,41.11,40.98,41.09,68700.0,31.4199,31.5042,31.4046,31.4889,68700.0
2005-12-14 10:30:00,41.09,41.2,41.0,41.04,118400.0,31.4889,31.5732,31.4199,31.4506,118400.0
2005-12-14 11:00:00,41.04,41.13,41.01,41.11,40600.0,31.4506,31.5195,31.4276,31.5042,40600.0
2005-12-14 11:30:00,41.09,41.19,41.08,41.15,47100.0,31.4889,31.5655,31.4812,31.5349,47100.0
2005-12-14 12:00:00,41.12,41.18,41.1,41.1,28000.0,31.5119,31.5579,31.4966,31.4966,28000.0
2005-12-14 12:30:00,41.1,41.2,41.1,41.2,40500.0,31.4966,31.5732,31.4966,31.5732,40500.0
2005-12-14 13:00:00,41.18,41.23,41.16,41.2,64700.0,31.5579,31.5962,31.5425,31.5732,64700.0
2005-12-14 13:30:00,41.19,41.29,41.13,41.27,81000.0,31.5655,31.6422,31.5195,31.6268,81000.0
2005-12-14 14:00:00,41.3,41.43,41.23,41.35,75500.0,31.6498,31.7494,31.5962,31.6881,75500.0
2005-12-14 14:30:00,41.34,41.37,41.2,41.25,61500.0,31.6805,31.7035,31.5732,31.6115,61500.0
2005-12-14 15:00:00,41.22,41.34,41.21,41.34,65800.0,31.5885,31.6805,31.5808,31.6805,65800.0
2005-12-14 15:30:00,41.33,41.34,41.22,41.23,103300.0,31.6728,31.6805,31.5885,31.5962,103300.0
2005-12-15 09:30:00,41.3,41.3,40.8,40.82,50100.0,31.6498,31.6498,31.2666,31.282,50100.0
2005-12-15 10:00:00,40.83,40.83,40.55,40.71,43400.0,31.2896,31.2896,31.0751,31.1977,43400.0
2005-12-15 10:30:00,40.73,40.91,40.67,40.91,39500.0,31.213,31.3509,31.167,31.3509,39500.0
2005-12-15 11:00:00,40.92,40.96,40.82,40.91,57900.0,31.3586,31.3893,31.282,31.3509,57900.0
2005-12-15 11:30:00,40.91,41.05,40.88,40.96,48400.0,31.3509,31.4582,31.328,31.3893,48400.0
2005-12-15 12:00:00,41.0,41.1,40.94,41.09,22700.0,31.4199,31.4966,31.3739,31.4889,22700.0
2005-12-15 12:30:00,41.09,41.09,40.95,40.97,33200.0,31.4889,31.4889,31.3816,31.3969,33200.0
2005-12-15 13:00:00,40.97,40.97,40.84,40.84,50800.0,31.3969,31.3969,31.2973,31.2973,50800.0
2005-12-15 13:30:00,40.84,40.85,40.61,40.76,68900.0,31.2973,31.305,31.121,31.236,68900.0
2005-12-15 14:00:00,40.78,40.8,40.71,40.72,23500.0,31.2513,31.2666,31.1977,31.2053,23500.0
2005-12-15 14:30:00,40.74,40.74,40.61,40.67,24000.0,31.2207,31.2207,31.121,31.167,24000.0
2005-12-15 15:00:00,40.67,40.75,40.6,40.74,36100.0,31.167,31.2283,31.1134,31.2207,36100.0
2005-12-15 15:30:00,40.74,40.83,40.7,40.8,92600.0,31.2207,31.2896,31.19,31.2666,92600.0
2005-12-16 09:30:00,40.83,40.99,40.7,40.8,144500.0,31.2896,31.4123,31.19,31.2666,144500.0
2005-12-16 10:00:00,40.83,40.9,40.79,40.86,40100.0,31.2896,31.3433,31.259,31.3126,40100.0
2005-12-16 10:30:00,40.85,40.87,40.67,40.7,19300.0,31.305,31.3203,31.167,31.19,19300.0
2005-12-16 11:00:00,40.71,40.71,40.47,40.48,40400.0,31.1977,31.1977,31.0138,31.0214,40400.0
2005-12-16 11:30:00,40.5,40.5,40.4,40.46,32400.0,31.0367,31.0367,30.9601,31.0061,32400.0
2005-12-16 12:00:00,40.48,40.65,40.41,40.62,19300.0,31.0214,31.1517,30.9678,31.1287,19300.0
2005-12-16 12:30:00,40.6,40.61,40.47,40.51,22200.0,31.1134,31.121,31.0138,31.0444,22200.0
2005-12-16 13:00:00,40.5,40.53,40.36,40.45,27100.0,31.0367,31.0597,30.9295,30.9984,27100.0
2005-12-16 13:30:00,40.47,40.53,40.46,40.47,18500.0,31.0138,31.0597,31.0061,31.0138,18500.0
2005-12-16 14:00:00,40.49,40.56,40.49,40.5,23300.0,31.0291,31.0827,31.0291,31.0367,23300.0
2005-12-16 14:30:00,40.49,40.52,40.41,40.42,33100.0,31.0291,31.0521,30.9678,30.9754,33100.0
2005-12-16 15:00:00,40.43,40.47,40.39,40.46,41800.0,30.9831,31.0138,30.9525,31.0061,41800.0
2005-12-16 15:30:00,40.46,40.49,40.3,40.43,81400.0,31.0061,31.0291,30.8835,30.9831,81400.0
2005-12-19 09:30:00,40.8,40.89,40.58,40.59,51900.0,31.2666,31.3356,31.0981,31.1057,51900.0
2005-12-19 10:00:00,40.6,40.7,40.56,40.66,75400.0,31.1134,31.19,31.0827,31.1594,75400.0
2005-12-19 10:30:00,40.66,40.84,40.66,40.71,37600.0,31.1594,31.2973,31.1594,31.1977,37600.0
2005-12-19 11:00:00,40.73,40.78,40.7,40.78,26700.0,31.213,31.2513,31.19,31.2513,26700.0
2005-12-19 11:30:00,40.77,40.77,40.44,40.49,42800.0,31.2437,31.2437,30.9908,31.0291,42800.0
2005-12-19 12:00:00,40.49,40.6,40.47,40.55,13800.0,31.0291,31.1134,31.0138,31.0751,13800.0
2005-12-19 12:30:00,40.57,40.59,40.44,40.46,30700.0,31.0904,31.1057,30.9908,31.0061,30700.0
2005-12-19 13:00:00,40.45,40.49,40.39,40.46,16600.0,30.9984,31.0291,30.9525,31.0061,16600.0
2005-12-19 13:30:00,40.47,40.48,40.35,40.37,13700.0,31.0138,31.0214,30.9218,30.9371,13700.0
2005-12-19 14:00:00,40.34,40.59,40.26,40.28,13800.0,30.9141,31.1057,30.8528,30.8682,13800.0
2005-12-19 14:30:00,40.26,40.34,40.21,40.25,14200.0,30.8528,30.9141,30.8145,30.8452,14200.0
2005-12-19 15:00:00,40.25,40.26,40.07,40.08,44900.0,30.8452,30.8528,30.7072,30.7149,44900.0
2005-12-19 15:30:00,40.08,40.11,39.92,39.99,80100.0,30.7149,30.7379,30.5923,30.6459,80100.0
2005-12-20 09:30:00,39.8,39.86,39.61,39.75,73100.0,30.5003,30.5463,30.3547,30.462,73100.0
2005-12-20 10:00:00,39.75,39.76,39.5,39.59,81500.0,30.462,30.4697,30.2704,30.3394,81500.0
2005-12-20 10:30:00,39.59,39.71,39.58,39.65,67900.0,30.3394,30.4313,30.3317,30.3854,67900.0
2005-12-20 11:00:00,39.65,39.74,39.64,39.73,40900.0,30.3854,30.4543,30.3777,30.4467,40900.0
2005-12-20 11:30:00,39.73,39.94,39.73,39.88,34300.0,30.4467,30.6076,30.4467,30.5616,34300.0
2005-12-20 12:00:00,39.88,40.06,39.86,40.04,63100.0,30.5616,30.6996,30.5463,30.6842,63100.0
2005-12-20 12:30:00,40.04,40.04,39.78,39.85,47300.0,30.6842,30.6842,30.485,30.5386,47300.0
2005-12-20 13:00:00,39.85,39.98,39.85,39.92,22000.0,30.5386,30.6383,30.5386,30.5923,22000.0
2005-12-20 13:30:00,39.92,39.93,39.81,39.92,37900.0,30.5923,30.5999,30.508,30.5923,37900.0
2005-12-20 14:00:00,39.92,39.94,39.83,39.86,45400.0,30.5923,30.6076,30.5233,30.5463,45400.0
2005-12-20 14:30:00,39.87,39.95,39.86,39.91,25800.0,30.554,30.6153,30.5463,30.5846,25800.0
2005-12-20 15:00:00,39.92,39.93,39.85,39.85,33800.0,30.5923,30.5999,30.5386,30.5386,33800.0
2005-12-20 15:30:00,39.85,39.94,39.82,39.89,51600.0,30.5386,30.6076,30.5156,30.5693,51600.0
2005-12-21 09:30:00,40.04,40.36,39.98,40.3,59200.0,30.6842,30.9295,30.6383,30.8835,59200.0
2005-12-21 10:00:00,40.28,40.54,40.27,40.49,54100.0,30.8682,31.0674,30.8605,31.0291,54100.0
2005-12-21 10:30:00,40.49,40.6,40.36,40.44,166800.0,31.0291,31.1134,30.9295,30.9908,166800.0
2005-12-21 11:00:00,40.45,40.48,40.33,40.4,44700.0,30.9984,31.0214,30.9065,30.9601,44700.0
2005-12-21 11:30:00,40.4,40.45,40.34,40.4,33600.0,30.9601,30.9984,30.9141,30.9601,33600.0
2005-12-21 12:00:00,40.4,40.43,40.35,40.42,95600.0,30.9601,30.9831,30.9218,30.9754,95600.0
2005-12-21 12:30:00,40.42,40.47,40.38,40.42,20300.0,30.9754,31.0138,30.9448,30.9754,20300.0
2005-12-21 13:00:00,40.42,40.43,40.25,40.26,50900.0,30.9754,30.9831,30.8452,30.8528,50900.0
2005-12-21 13:30:00,40.28,40.34,40.18,40.32,20900.0,30.8682,30.9141,30.7915,30.8988,20900.0
2005-12-21 14:00:00,40.35,40.35,40.31,40.32,25900.0,30.9218,30.9218,30.8911,30.8988,25900.0
2005-12-21 14:30:00,40.32,40.41,40.25,40.25,38400.0,30.8988,30.9678,30.8452,30.8452,38400.0
2005-12-21 15:00:00,40.26,40.33,40.24,40.32,23500.0,30.8528,30.9065,30.8375,30.8988,23500.0
2005-12-21 15:30:00,40.33,40.39,40.29,40.34,64400.0,30.9065,30.9525,30.8758,30.9141,64400.0
2005-12-22 09:30:00,40.2,40.39,40.16,40.36,57100.0,30.8068,30.9525,30.7762,30.9295,57100.0
2005-12-22 10:00:00,40.33,40.57,40.1,40.4,113600.0,30.9065,31.0904,30.7302,30.9601,113600.0
2005-12-22 10:30:00,40.41,40.56,40.3,40.48,53200.0,30.9678,31.0827,30.8835,31.0214,53200.0
2005-12-22 11:00:00,40.48,40.5,40.39,40.4,27900.0,31.0214,31.0367,30.9525,30.9601,27900.0
2005-12-22 11:30:00,40.39,40.43,40.37,40.37,38500.0,30.9525,30.9831,30.9371,30.9371,38500.0
2005-12-22 12:00:00,40.38,40.38,40.32,40.37,29200.0,30.9448,30.9448,30.8988,30.9371,29200.0
2005-12-22 12:30:00,40.38,40.38,40.34,40.35,24200.0,30.9448,30.9448,30.9141,30.9218,24200.0
2005-12-22 13:00:00,40.36,40.37,40.33,40.35,22000.0,30.9295,30.9371,30.9065,30.9218,22000.0
2005-12-22 13:30:00,40.36,40.38,40.34,40.38,29800.0,30.9295,30.9448,30.9141,30.9448,29800.0
2005-12-22 14:00:00,40.38,40.38,40.31,40.35,32500.0,30.9448,30.9448,30.8911,30.9218,32500.0
2005-12-22 14:30:00,40.35,40.39,40.33,40.39,27300.0,30.9218,30.9525,30.9065,30.9525,27300.0
2005-12-22 15:00:00,40.39,40.39,40.25,40.32,62600.0,30.9525,30.9525,30.8452,30.8988,62600.0
2005-12-22 15:30:00,40.32,40.39,40.26,40.32,70900.0,30.8988,30.9525,30.8528,30.8988,70900.0
2005-12-23 09:30:00,40.2,40.52,40.2,40.52,25600.0,30.8068,31.0521,30.8068,31.0521,25600.0
2005-12-23 10:00:00,40.51,40.51,40.25,40.38,23200.0,31.0444,31.0444,30.8452,30.9448,23200.0
2005-12-23 10:30:00,40.38,40.4,40.27,40.31,37800.0,30.9448,30.9601,30.8605,30.8911,37800.0
2005-12-23 11:00:00,40.3,40.4,40.3,40.39,25400.0,30.8835,30.9601,30.8835,30.9525,25400.0
2005-12-23 11:30:00,40.39,40.39,40.28,40.33,9300.0,30.9525,30.9525,30.8682,30.9065,9300.0
2005-12-23 12:00:00,40.36,40.4,40.31,40.31,10900.0,30.9295,30.9601,30.8911,30.8911,10900.0
2005-12-23 12:30:00,40.34,40.4,40.34,40.4,11800.0,30.9141,30.9601,30.9141,30.9601,11800.0
2005-12-23 13:00:00,40.4,40.4,40.32,40.35,11300.0,30.9601,30.9601,30.8988,30.9218,11300.0
2005-12-23 13:30:00,40.32,40.38,40.32,40.34,6700.0,30.8988,30.9448,30.8988,30.9141,6700.0
2005-12-23 14:00:00,40.34,40.37,40.31,40.37,9100.0,30.9141,30.9371,30.8911,30.9371,9100.0
2005-12-23 14:30:00,40.38,40.4,40.36,40.39,26000.0,30.9448,30.9601,30.9295,30.9525,26000.0
2005-12-23 15:00:00,40.38,40.4,40.29,40.39,27600.0,30.9448,30.9601,30.8758,30.9525,27600.0
2005-12-23 15:30:00,40.39,40.4,40.36,40.39,17500.0,30.9525,30.9601,30.9295,30.9525,17500.0
2005-12-27 09:30:00,40.5,41.05,40.5,40.91,86600.0,31.0367,31.4582,31.0367,31.3509,86600.0
2005-12-27 10:00:00,40.91,41.3,40.89,41.2,71400.0,31.3509,31.6498,31.3356,31.5732,71400.0
2005-12-27 10:30:00,41.19,41.34,41.18,41.19,42700.0,31.5655,31.6805,31.5579,31.5655,42700.0
2005-12-27 11:00:00,41.2,41.2,41.12,41.12,49600.0,31.5732,31.5732,31.5119,31.5119,49600.0
2005-12-27 11:30:00,41.12,41.12,41.0,41.12,47600.0,31.5119,31.5119,31.4199,31.5119,47600.0
2005-12-27 12:00:00,41.1,41.11,41.01,41.02,39000.0,31.4966,31.5042,31.4276,31.4352,39000.0
2005-12-27 12:30:00,41.03,41.03,40.97,41.01,36600.0,31.4429,31.4429,31.3969,31.4276,36600.0
2005-12-27 13:00:00,41.02,41.03,40.77,40.88,48300.0,31.4352,31.4429,31.2437,31.328,48300.0
2005-12-27 13:30:00,40.86,40.9,40.76,40.81,25100.0,31.3126,31.3433,31.236,31.2743,25100.0
2005-12-27 14:00:00,40.83,40.87,40.76,40.81,16800.0,31.2896,31.3203,31.236,31.2743,16800.0
2005-12-27 14:30:00,40.81,40.81,40.7,40.73,23100.0,31.2743,31.2743,31.19,31.213,23100.0
2005-12-27 15:00:00,40.73,40.78,40.72,40.77,29000.0,31.213,31.2513,31.2053,31.2437,29000.0
2005-12-27 15:30:00,40.77,40.79,40.64,40.67,59900.0,31.2437,31.259,31.144,31.167,59900.0
2005-12-28 09:30:00,40.73,41.05,40.7,40.84,29700.0,31.213,31.4582,31.19,31.2973,29700.0
2005-12-28 10:00:00,40.83,40.95,40.8,40.88,32800.0,31.2896,31.3816,31.2666,31.328,32800.0
2005-12-28 10:30:00,40.89,40.92,40.82,40.84,15400.0,31.3356,31.3586,31.282,31.2973,15400.0
2005-12-28 11:00:00,40.83,40.84,40.77,40.8,12100.0,31.2896,31.2973,31.2437,31.2666,12100.0
2005-12-28 11:30:00,40.82,40.83,40.76,40.8,12900.0,31.282,31.2896,31.236,31.2666,12900.0
2005-12-28 12:00:00,40.8,40.86,40.75,40.84,13300.0,31.2666,31.3126,31.2283,31.2973,13300.0
2005-12-28 12:30:00,40.86,40.86,40.76,40.76,17700.0,31.3126,31.3126,31.236,31.236,17700.0
2005-12-28 13:00:00,40.76,40.82,40.76,40.82,12900.0,31.236,31.282,31.236,31.282,12900.0
2005-12-28 13:30:00,40.82,40.85,40.79,40.83,35300.0,31.282,31.305,31.259,31.2896,35300.0
2005-12-28 14:00:00,40.82,40.83,40.76,40.79,27500.0,31.282,31.2896,31.236,31.259,27500.0
2005-12-28 14:30:00,40.79,40.8,40.77,40.79,19600.0,31.259,31.2666,31.2437,31.259,19600.0
2005-12-28 15:00:00,40.79,40.8,40.75,40.79,18700.0,31.259,31.2666,31.2283,31.259,18700.0
2005-12-28 15:30:00,40.79,40.83,40.71,40.72,52100.0,31.259,31.2896,31.1977,31.2053,52100.0
2005-12-29 09:30:00,40.53,40.95,40.53,40.89,25100.0,31.0597,31.3816,31.0597,31.3356,25100.0
2005-12-29 10:00:00,40.88,41.0,40.88,40.94,17900.0,31.328,31.4199,31.328,31.3739,17900.0
2005-12-29 10:30:00,40.97,40.97,40.88,40.94,36100.0,31.3969,31.3969,31.328,31.3739,36100.0
2005-12-29 11:00:00,40.95,40.95,40.81,40.84,24800.0,31.3816,31.3816,31.2743,31.2973,24800.0
2005-12-29 11:30:00,40.84,40.89,40.77,40.77,13300.0,31.2973,31.3356,31.2437,31.2437,13300.0
2005-12-29 12:00:00,40.77,40.8,40.75,40.8,5100.0,31.2437,31.2666,31.2283,31.2666,5100.0
2005-12-29 12:30:00,40.8,40.83,40.79,40.83,13400.0,31.2666,31.2896,31.259,31.2896,13400.0
2005-12-29 13:00:00,40.83,40.83,40.75,40.77,130400.0,31.2896,31.2896,31.2283,31.2437,130400.0
2005-12-29 13:30:00,40.76,40.86,40.75,40.85,9900.0,31.236,31.3126,31.2283,31.305,9900.0
2005-12-29 14:00:00,40.85,40.85,40.78,40.8,22200.0,31.305,31.305,31.2513,31.2666,22200.0
2005-12-29 14:30:00,40.79,40.85,40.79,40.84,20000.0,31.259,31.305,31.259,31.2973,20000.0
2005-12-29 15:00:00,40.85,40.87,40.51,40.58,45100.0,31.305,31.3203,31.0444,31.0981,45100.0
2005-12-29 15:30:00,40.59,40.64,40.26,40.56,44900.0,31.1057,31.144,30.8528,31.0827,44900.0
2005-12-30 09:30:00,40.3,40.48,40.13,40.48,36700.0,30.8835,31.0214,30.7532,31.0214,36700.0
2005-12-30 10:00:00,40.45,40.7,40.42,40.67,40100.0,30.9984,31.19,30.9754,31.167,40100.0
2005-12-30 10:30:00,40.67,40.7,40.47,40.69,23600.0,31.167,31.19,31.0138,31.1824,23600.0
2005-12-30 11:00:00,40.67,40.83,40.63,40.78,20800.0,31.167,31.2896,31.1364,31.2513,20800.0
2005-12-30 11:30:00,40.78,40.91,40.77,40.83,27500.0,31.2513,31.3509,31.2437,31.2896,27500.0
2005-12-30 12:00:00,40.84,40.89,40.78,40.83,19000.0,31.2973,31.3356,31.2513,31.2896,19000.0
2005-12-30 12:30:00,40.82,40.93,40.82,40.88,13000.0,31.282,31.3663,31.282,31.328,13000.0
2005-12-30 13:00:00,40.89,40.9,40.83,40.89,20000.0,31.3356,31.3433,31.2896,31.3356,20000.0
2005-12-30 13:30:00,40.89,40.89,40.8,40.86,18700.0,31.3356,31.3356,31.2666,31.3126,18700.0
2005-12-30 14:00:00,40.86,40.93,40.82,40.84,18000.0,31.3126,31.3663,31.282,31.2973,18000.0
2005-12-30 14:30:00,40.83,40.85,40.72,40.85,21100.0,31.2896,31.305,31.2053,31.305,21100.0
2005-12-30 15:00:00,40.83,40.9,40.79,40.86,23300.0,31.2896,31.3433,31.259,31.3126,23300.0
2005-12-30 15:30:00,40.85,40.88,40.67,40.67,60100.0,31.305,31.328,31.167,31.167,60100.0
2006-01-03 09:30:00,41.0,41.11,40.55,40.74,85200.0,31.4199,31.5042,31.0751,31.2207,85200.0
2006-01-03 10:00:00,40.74,40.78,40.39,40.39,69700.0,31.2207,31.2513,30.9525,30.9525,69700.0
2006-01-03 10:30:00,40.39,40.51,40.22,40.4,79100.0,30.9525,31.0444,30.8222,30.9601,79100.0
2006-01-03 11:00:00,40.41,40.43,40.3,40.41,37700.0,30.9678,30.9831,30.8835,30.9678,37700.0
2006-01-03 11:30:00,40.42,40.55,40.41,40.55,34400.0,30.9754,31.0751,30.9678,31.0751,34400.0
2006-01-03 12:00:00,40.61,40.62,40.5,40.51,26000.0,31.121,31.1287,31.0367,31.0444,26000.0
2006-01-03 12:30:00,40.51,40.61,40.47,40.58,28100.0,31.0444,31.121,31.0138,31.0981,28100.0
2006-01-03 13:00:00,40.58,40.58,40.49,40.52,19500.0,31.0981,31.0981,31.0291,31.0521,19500.0
2006-01-03 13:30:00,40.52,40.57,40.5,40.52,23300.0,31.0521,31.0904,31.0367,31.0521,23300.0
2006-01-03 14:00:00,40.52,40.77,40.52,40.76,76000.0,31.0521,31.2437,31.0521,31.236,76000.0
2006-01-03 14:30:00,40.75,40.96,40.75,40.96,63800.0,31.2283,31.3893,31.2283,31.3893,63800.0
2006-01-03 15:00:00,40.96,41.11,40.89,40.89,102600.0,31.3893,31.5042,31.3356,31.3356,102600.0
2006-01-03 15:30:00,40.89,40.91,40.71,40.78,141400.0,31.3356,31.3509,31.1977,31.2513,141400.0
2006-01-04 09:30:00,40.82,40.82,40.6,40.67,56000.0,31.282,31.282,31.1134,31.167,56000.0
2006-01-04 10:00:00,40.65,40.76,40.65,40.73,34100.0,31.1517,31.236,31.1517,31.213,34100.0
2006-01-04 10:30:00,40.74,40.75,40.61,40.75,19200.0,31.2207,31.2283,31.121,31.2283,19200.0
2006-01-04 11:00:00,40.75,40.75,40.64,40.68,33400.0,31.2283,31.2283,31.144,31.1747,33400.0
2006-01-04 11:30:00,40.69,40.75,40.67,40.75,17100.0,31.1824,31.2283,31.167,31.2283,17100.0
2006-01-04 12:00:00,40.75,40.75,40.7,40.7,31000.0,31.2283,31.2283,31.19,31.19,31000.0
2006-01-04 12:30:00,40.67,40.75,40.6,40.71,26000.0,31.167,31.2283,31.1134,31.1977,26000.0
2006-01-04 13:00:00,40.73,40.75,40.68,40.73,11400.0,31.213,31.2283,31.1747,31.213,11400.0
2006-01-04 13:30:00,40.74,40.75,40.67,40.7,14000.0,31.2207,31.2283,31.167,31.19,14000.0
2006-01-04 14:00:00,40.7,40.75,40.66,40.75,13500.0,31.19,31.2283,31.1594,31.2283,13500.0
2006-01-04 14:30:00,40.75,40.8,40.72,40.77,18400.0,31.2283,31.2666,31.2053,31.2437,18400.0
2006-01-04 15:00:00,40.76,40.78,40.7,40.73,15700.0,31.236,31.2513,31.19,31.213,15700.0
2006-01-04 15:30:00,40.75,40.79,40.68,40.75,22200.0,31.2283,31.259,31.1747,31.2283,22200.0
2006-01-05 09:30:00,40.6,40.6,40.12,40.2,62500.0,31.1134,31.1134,30.7455,30.8068,62500.0
2006-01-05 10:00:00,40.18,40.53,40.18,40.39,129800.0,30.7915,31.0597,30.7915,30.9525,129800.0
2006-01-05 10:30:00,40.4,40.4,40.22,40.31,35200.0,30.9601,30.9601,30.8222,30.8911,35200.0
2006-01-05 11:00:00,40.32,40.32,40.22,40.28,30300.0,30.8988,30.8988,30.8222,30.8682,30300.0
2006-01-05 11:30:00,40.28,40.4,40.27,40.38,61000.0,30.8682,30.9601,30.8605,30.9448,61000.0
2006-01-05 12:00:00,40.36,40.48,40.36,40.48,25800.0,30.9295,31.0214,30.9295,31.0214,25800.0
2006-01-05 12:30:00,40.49,40.53,40.35,40.45,27500.0,31.0291,31.0597,30.9218,30.9984,27500.0
2006-01-05 13:00:00,40.45,40.5,40.4,40.48,21600.0,30.9984,31.0367,30.9601,31.0214,21600.0
2006-01-05 13:30:00,40.48,40.56,40.44,40.55,24500.0,31.0214,31.0827,30.9908,31.0751,24500.0
2006-01-05 14:00:00,40.55,40.6,40.48,40.5,31800.0,31.0751,31.1134,31.0214,31.0367,31800.0
2006-01-05 14:30:00,40.52,40.58,40.46,40.56,45100.0,31.0521,31.0981,31.0061,31.0827,45100.0
2006-01-05 15:00:00,40.51,40.55,40.42,40.52,21100.0,31.0444,31.0751,30.9754,31.0521,21100.0
2006-01-05 15:30:00,40.52,40.59,40.43,40.51,31400.0,31.0521,31.1057,30.9831,31.0444,31400.0
2006-01-06 09:30:00,40.9,41.4,40.86,40.95,27500.0,31.3433,31.7265,31.3126,31.3816,27500.0
2006-01-06 10:00:00,41.0,41.02,40.84,40.86,26500.0,31.4199,31.4352,31.2973,31.3126,26500.0
2006-01-06 10:30:00,40.85,40.89,40.7,40.7,13600.0,31.305,31.3356,31.19,31.19,13600.0
2006-01-06 11:00:00,40.63,40.73,40.59,40.73,26300.0,31.1364,31.213,31.1057,31.213,26300.0
2006-01-06 11:30:00,40.71,40.71,40.6,40.61,25600.0,31.1977,31.1977,31.1134,31.121,25600.0
2006-01-06 12:00:00,40.62,40.65,40.52,40.62,36400.0,31.1287,31.1517,31.0521,31.1287,36400.0
2006-01-06 12:30:00,40.6,40.64,40.55,40.55,48700.0,31.1134,31.144,31.0751,31.0751,48700.0
2006-01-06 13:00:00,40.55,40.7,40.54,40.68,40100.0,31.0751,31.19,31.0674,31.1747,40100.0
2006-01-06 13:30:00,40.68,40.91,40.61,40.87,41700.0,31.1747,31.3509,31.121,31.3203,41700.0
2006-01-06 14:00:00,40.87,40.95,40.87,40.93,54700.0,31.3203,31.3816,31.3203,31.3663,54700.0
2006-01-06 14:30:00,40.94,41.0,40.93,40.96,48900.0,31.3739,31.4199,31.3663,31.3893,48900.0
2006-01-06 15:00:00,40.94,40.99,40.87,40.98,55100.0,31.3739,31.4123,31.3203,31.4046,55100.0
2006-01-06 15:30:00,40.98,41.05,40.85,40.9,102800.0,31.4046,31.4582,31.305,31.3433,102800.0
2006-01-09 09:30:00,41.14,41.26,40.7,41.14,100400.0,31.5272,31.6192,31.19,31.5272,100400.0
2006-01-09 10:00:00,41.12,41.15,41.01,41.11,66600.0,31.5119,31.5349,31.4276,31.5042,66600.0
2006-01-09 10:30:00,41.11,41.14,40.97,41.05,38900.0,31.5042,31.5272,31.3969,31.4582,38900.0
2006-01-09 11:00:00,41.05,41.14,40.92,41.13,33400.0,31.4582,31.5272,31.3586,31.5195,33400.0
2006-01-09 11:30:00,41.11,41.13,40.93,40.98,34900.0,31.5042,31.5195,31.3663,31.4046,34900.0
2006-01-09 12:00:00,40.97,41.0,40.87,40.94,43100.0,31.3969,31.4199,31.3203,31.3739,43100.0
2006-01-09 12:30:00,40.96,40.99,40.82,40.91,55400.0,31.3893,31.4123,31.282,31.3509,55400.0
2006-01-09 13:00:00,40.91,40.91,40.63,40.77,116900.0,31.3509,31.3509,31.1364,31.2437,116900.0
2006-01-09 13:30:00,40.77,40.85,40.71,40.71,50200.0,31.2437,31.305,31.1977,31.1977,50200.0
2006-01-09 14:00:00,40.73,40.81,40.68,40.71,54200.0,31.213,31.2743,31.1747,31.1977,54200.0
2006-01-09 14:30:00,40.71,40.72,40.52,40.53,71200.0,31.1977,31.2053,31.0521,31.0597,71200.0
2006-01-09 15:00:00,40.53,40.6,40.49,40.56,63600.0,31.0597,31.1134,31.0291,31.0827,63600.0
2006-01-09 15:30:00,40.56,40.66,40.51,40.65,120300.0,31.0827,31.1594,31.0444,31.1517,120300.0
2006-01-10 09:30:00,40.55,40.79,40.4,40.45,42700.0,31.0751,31.259,30.9601,30.9984,42700.0
2006-01-10 10:00:00,40.5,41.4,40.5,41.06,216900.0,31.0367,31.7265,31.0367,31.4659,216900.0
2006-01-10 10:30:00,41.03,41.35,40.97,41.32,101300.0,31.4429,31.6881,31.3969,31.6651,101300.0
2006-01-10 11:00:00,41.34,41.75,41.31,41.7,76400.0,31.6805,31.9947,31.6575,31.9564,76400.0
2006-01-10 11:30:00,41.69,41.85,41.58,41.6,76400.0,31.9487,32.0713,31.8644,31.8797,76400.0
2006-01-10 12:00:00,41.58,41.75,41.58,41.69,74900.0,31.8644,31.9947,31.8644,31.9487,74900.0
2006-01-10 12:30:00,41.68,41.78,41.67,41.71,54500.0,31.941,32.0177,31.9334,31.964,54500.0
2006-01-10 13:00:00,41.71,41.95,41.71,41.9,43000.0,31.964,32.1479,31.964,32.1096,43000.0
2006-01-10 13:30:00,41.91,42.11,41.88,42.08,61400.0,32.1173,32.2706,32.0943,32.2476,61400.0
2006-01-10 14:00:00,42.08,42.22,42.01,42.15,87300.0,32.2476,32.3549,32.1939,32.3012,87300.0
2006-01-10 14:30:00,42.13,42.22,41.93,42.0,160000.0,32.2859,32.3549,32.1326,32.1863,160000.0
2006-01-10 15:00:00,42.02,42.2,41.94,42.2,89500.0,32.2016,32.3395,32.1403,32.3395,89500.0
2006-01-10 15:30:00,42.21,42.4,42.05,42.21,170900.0,32.3472,32.4928,32.2246,32.3472,170900.0
2006-01-11 09:30:00,42.35,42.84,42.35,42.65,79400.0,32.4545,32.83,32.4545,32.6844,79400.0
2006-01-11 10:00:00,42.65,42.65,42.28,42.28,50400.0,32.6844,32.6844,32.4008,32.4008,50400.0
2006-01-11 10:30:00,42.29,42.36,42.17,42.25,65600.0,32.4085,32.4621,32.3165,32.3778,65600.0
2006-01-11 11:00:00,42.25,42.26,42.13,42.18,29300.0,32.3778,32.3855,32.2859,32.3242,29300.0
2006-01-11 11:30:00,42.17,42.35,42.13,42.19,49000.0,32.3165,32.4545,32.2859,32.3319,49000.0
2006-01-11 12:00:00,42.2,42.32,42.12,42.3,28000.0,32.3395,32.4315,32.2782,32.4162,28000.0
2006-01-11 12:30:00,42.3,42.43,42.28,42.35,46600.0,32.4162,32.5158,32.4008,32.4545,46600.0
2006-01-11 13:00:00,42.35,42.35,42.16,42.19,49200.0,32.4545,32.4545,32.3089,32.3319,49200.0
2006-01-11 13:30:00,42.19,42.26,42.11,42.12,17800.0,32.3319,32.3855,32.2706,32.2782,17800.0
2006-01-11 14:00:00,42.12,42.3,42.12,42.25,26900.0,32.2782,32.4162,32.2782,32.3778,26900.0
2006-01-11 14:30:00,42.25,42.41,42.25,42.4,32800.0,32.3778,32.5005,32.3778,32.4928,32800.0
2006-01-11 15:00:00,42.41,42.46,42.36,42.39,86000.0,32.5005,32.5388,32.4621,32.4851,86000.0
2006-01-11 15:30:00,42.39,42.39,42.29,42.3,173300.0,32.4851,32.4851,32.4085,32.4162,173300.0
2006-01-12 09:30:00,42.2,42.2,41.85,41.99,47500.0,32.3395,32.3395,32.0713,32.1786,47500.0
2006-01-12 10:00:00,42.0,42.01,41.81,41.86,32200.0,32.1863,32.1939,32.0407,32.079,32200.0
2006-01-12 10:30:00,41.86,41.88,41.75,41.86,22000.0,32.079,32.0943,31.9947,32.079,22000.0
2006-01-12 11:00:00,41.84,41.85,41.67,41.67,25100.0,32.0636,32.0713,31.9334,31.9334,25100.0
2006-01-12 11:30:00,41.67,41.86,41.67,41.85,25500.0,31.9334,32.079,31.9334,32.0713,25500.0
2006-01-12 12:00:00,41.84,41.88,41.81,41.86,22600.0,32.0636,32.0943,32.0407,32.079,22600.0
2006-01-12 12:30:00,41.86,41.88,41.83,41.87,16100.0,32.079,32.0943,32.056,32.0866,16100.0
2006-01-12 13:00:00,41.86,41.88,41.83,41.83,14000.0,32.079,32.0943,32.056,32.056,14000.0
2006-01-12 13:30:00,41.83,41.9,41.75,41.75,16900.0,32.056,32.1096,31.9947,31.9947,16900.0
2006-01-12 14:00:00,41.73,41.73,41.62,41.71,30300.0,31.9793,31.9793,31.895,31.964,30300.0
2006-01-12 14:30:00,41.71,41.72,41.57,41.58,25100.0,31.964,31.9717,31.8567,31.8644,25100.0
2006-01-12 15:00:00,41.59,41.67,41.58,41.61,18300.0,31.8721,31.9334,31.8644,31.8874,18300.0
2006-01-12 15:30:00,41.6,41.61,41.39,41.41,121300.0,31.8797,31.8874,31.7188,31.7341,121300.0
2006-01-13 09:30:00,41.42,41.63,41.1,41.54,58300.0,31.7418,31.9027,31.4966,31.8337,58300.0
2006-01-13 10:00:00,41.57,41.58,41.08,41.18,45400.0,31.8567,31.8644,31.4812,31.5579,45400.0
2006-01-13 10:30:00,41.18,41.18,40.96,41.05,39300.0,31.5579,31.5579,31.3893,31.4582,39300.0
2006-01-13 11:00:00,41.05,41.09,41.02,41.03,29100.0,31.4582,31.4889,31.4352,31.4429,29100.0
2006-01-13 11:30:00,41.03,41.06,40.93,40.93,96200.0,31.4429,31.4659,31.3663,31.3663,96200.0
2006-01-13 12:00:00,40.93,41.02,40.88,40.88,47500.0,31.3663,31.4352,31.328,31.328,47500.0
2006-01-13 12:30:00,40.88,40.91,40.73,40.74,34700.0,31.328,31.3509,31.213,31.2207,34700.0
2006-01-13 13:00:00,40.74,40.88,40.72,40.87,25700.0,31.2207,31.328,31.2053,31.3203,25700.0
2006-01-13 13:30:00,40.88,40.9,40.81,40.83,160200.0,31.328,31.3433,31.2743,31.2896,160200.0
2006-01-13 14:00:00,40.83,40.94,40.82,40.88,29100.0,31.2896,31.3739,31.282,31.328,29100.0
2006-01-13 14:30:00,40.88,40.98,40.88,40.95,32300.0,31.328,31.4046,31.328,31.3816,32300.0
2006-01-13 15:00:00,40.95,41.01,40.9,41.0,27000.0,31.3816,31.4276,31.3433,31.4199,27000.0
2006-01-13 15:30:00,40.99,41.01,40.87,40.87,73900.0,31.4123,31.4276,31.3203,31.3203,73900.0
2006-01-17 09:30:00,40.89,40.98,40.8,40.88,67800.0,31.3356,31.4046,31.2666,31.328,67800.0
2006-01-17 10:00:00,40.84,40.9,40.64,40.68,31700.0,31.2973,31.3433,31.144,31.1747,31700.0
2006-01-17 10:30:00,40.67,40.67,40.5,40.59,23700.0,31.167,31.167,31.0367,31.1057,23700.0
2006-01-17 11:00:00,40.61,40.73,40.59,40.6,16000.0,31.121,31.213,31.1057,31.1134,16000.0
2006-01-17 11:30:00,40.61,40.77,40.51,40.58,28500.0,31.121,31.2437,31.0444,31.0981,28500.0
2006-01-17 12:00:00,40.58,40.58,40.31,40.31,58000.0,31.0981,31.0981,30.8911,30.8911,58000.0
2006-01-17 12:30:00,40.32,40.43,40.32,40.41,18500.0,30.8988,30.9831,30.8988,30.9678,18500.0
2006-01-17 13:00:00,40.41,40.59,40.4,40.58,28000.0,30.9678,31.1057,30.9601,31.0981,28000.0
2006-01-17 13:30:00,40.59,40.77,40.55,40.77,30400.0,31.1057,31.2437,31.0751,31.2437,30400.0
2006-01-17 14:00:00,40.77,40.81,40.57,40.57,18800.0,31.2437,31.2743,31.0904,31.0904,18800.0
2006-01-17 14:30:00,40.56,40.63,40.45,40.63,26300.0,31.0827,31.1364,30.9984,31.1364,26300.0
2006-01-17 15:00:00,40.6,40.7,40.57,40.66,27300.0,31.1134,31.19,31.0904,31.1594,27300.0
2006-01-17 15:30:00,40.67,40.69,40.62,40.65,39600.0,31.167,31.1824,31.1287,31.1517,39600.0
2006-01-18 09:30:00,40.4,40.4,40.02,40.15,56600.0,30.9601,30.9601,30.6689,30.7685,56600.0
2006-01-18 10:00:00,40.16,40.41,40.16,40.31,82700.0,30.7762,30.9678,30.7762,30.8911,82700.0
2006-01-18 10:30:00,40.27,40.34,40.23,40.27,52900.0,30.8605,30.9141,30.8298,30.8605,52900.0
2006-01-18 11:00:00,40.27,40.33,40.22,40.3,36100.0,30.8605,30.9065,30.8222,30.8835,36100.0
2006-01-18 11:30:00,40.29,40.33,40.26,40.32,24800.0,30.8758,30.9065,30.8528,30.8988,24800.0
2006-01-18 12:00:00,40.31,40.43,40.31,40.36,52500.0,30.8911,30.9831,30.8911,30.9295,52500.0
2006-01-18 12:30:00,40.36,40.49,40.33,40.41,28000.0,30.9295,31.0291,30.9065,30.9678,28000.0
2006-01-18 13:00:00,40.41,40.49,40.38,40.39,17700.0,30.9678,31.0291,30.9448,30.9525,17700.0
2006-01-18 13:30:00,40.38,40.48,40.33,40.42,12100.0,30.9448,31.0214,30.9065,30.9754,12100.0
2006-01-18 14:00:00,40.43,40.63,40.43,40.6,22400.0,30.9831,31.1364,30.9831,31.1134,22400.0
2006-01-18 14:30:00,40.61,40.61,40.43,40.49,28800.0,31.121,31.121,30.9831,31.0291,28800.0
2006-01-18 15:00:00,40.51,40.63,40.48,40.62,30600.0,31.0444,31.1364,31.0214,31.1287,30600.0
2006-01-18 15:30:00,40.6,40.68,40.58,40.63,56600.0,31.1134,31.1747,31.0981,31.1364,56600.0
2006-01-19 09:30:00,40.68,40.82,40.63,40.69,56100.0,31.1747,31.282,31.1364,31.1824,56100.0
2006-01-19 10:00:00,40.72,40.82,40.55,40.59,25200.0,31.2053,31.282,31.0751,31.1057,25200.0
2006-01-19 10:30:00,40.6,40.68,40.57,40.57,36100.0,31.1134,31.1747,31.0904,31.0904,36100.0
2006-01-19 11:00:00,40.58,40.65,40.52,40.63,22900.0,31.0981,31.1517,31.0521,31.1364,22900.0
2006-01-19 11:30:00,40.56,40.64,40.51,40.61,22200.0,31.0827,31.144,31.0444,31.121,22200.0
2006-01-19 12:00:00,40.61,40.74,40.61,40.73,26900.0,31.121,31.2207,31.121,31.213,26900.0
2006-01-19 12:30:00,40.71,40.74,40.66,40.66,13000.0,31.1977,31.2207,31.1594,31.1594,13000.0
2006-01-19 13:00:00,40.66,40.75,40.66,40.74,14700.0,31.1594,31.2283,31.1594,31.2207,14700.0
2006-01-19 13:30:00,40.75,40.9,40.72,40.89,16500.0,31.2283,31.3433,31.2053,31.3356,16500.0
2006-01-19 14:00:00,40.88,40.89,40.71,40.71,20500.0,31.328,31.3356,31.1977,31.1977,20500.0
2006-01-19 14:30:00,40.7,40.79,40.69,40.79,36200.0,31.19,31.259,31.1824,31.259,36200.0
2006-01-19 15:00:00,40.79,40.79,40.69,40.71,52000.0,31.259,31.259,31.1824,31.1977,52000.0
2006-01-19 15:30:00,40.7,40.83,40.7,40.8,47600.0,31.19,31.2896,31.19,31.2666,47600.0
2006-01-20 09:30:00,40.81,40.96,40.5,40.55,64500.0,31.2743,31.3893,31.0367,31.0751,64500.0
2006-01-20 10:00:00,40.55,40.69,40.52,40.69,11700.0,31.0751,31.1824,31.0521,31.1824,11700.0
2006-01-20 10:30:00,40.66,40.66,40.43,40.5,18700.0,31.1594,31.1594,30.9831,31.0367,18700.0
2006-01-20 11:00:00,40.45,40.52,40.3,40.36,25000.0,30.9984,31.0521,30.8835,30.9295,25000.0
2006-01-20 11:30:00,40.38,40.4,40.28,40.32,28900.0,30.9448,30.9601,30.8682,30.8988,28900.0
2006-01-20 12:00:00,40.31,40.45,40.23,40.45,27800.0,30.8911,30.9984,30.8298,30.9984,27800.0
2006-01-20 12:30:00,40.4,40.45,40.32,40.41,15600.0,30.9601,30.9984,30.8988,30.9678,15600.0
2006-01-20 13:00:00,40.41,40.5,40.23,40.42,36800.0,30.9678,31.0367,30.8298,30.9754,36800.0
2006-01-20 13:30:00,40.42,40.42,40.23,40.24,20200.0,30.9754,30.9754,30.8298,30.8375,20200.0
2006-01-20 14:00:00,40.24,40.35,40.22,40.35,34200.0,30.8375,30.9218,30.8222,30.9218,34200.0
2006-01-20 14:30:00,40.34,40.38,40.29,40.29,32200.0,30.9141,30.9448,30.8758,30.8758,32200.0
2006-01-20 15:00:00,40.29,40.35,40.19,40.21,37700.0,30.8758,30.9218,30.7992,30.8145,37700.0
2006-01-20 15:30:00,40.2,40.23,40.08,40.1,43600.0,30.8068,30.8298,30.7149,30.7302,43600.0
2006-01-23 09:30:00,40.07,40.18,40.01,40.15,29700.0,30.7072,30.7915,30.6612,30.7685,29700.0
2006-01-23 10:00:00,40.21,40.39,40.18,40.22,22200.0,30.8145,30.9525,30.7915,30.8222,22200.0
2006-01-23 10:30:00,40.23,40.23,40.03,40.14,50200.0,30.8298,30.8298,30.6766,30.7609,50200.0
2006-01-23 11:00:00,40.15,40.47,40.14,40.32,49400.0,30.7685,31.0138,30.7609,30.8988,49400.0
2006-01-23 11:30:00,40.32,40.67,40.31,40.63,25300.0,30.8988,31.167,30.8911,31.1364,25300.0
2006-01-23 12:00:00,40.58,40.6,40.34,40.37,38400.0,31.0981,31.1134,30.9141,30.9371,38400.0
2006-01-23 12:30:00,40.4,40.43,40.26,40.43,34900.0,30.9601,30.9831,30.8528,30.9831,34900.0
2006-01-23 13:00:00,40.38,40.43,40.33,40.37,25000.0,30.9448,30.9831,30.9065,30.9371,25000.0
2006-01-23 13:30:00,40.37,40.4,40.17,40.17,21200.0,30.9371,30.9601,30.7839,30.7839,21200.0
2006-01-23 14:00:00,40.18,40.25,40.11,40.22,24600.0,30.7915,30.8452,30.7379,30.8222,24600.0
2006-01-23 14:30:00,40.22,40.3,40.14,40.3,22800.0,30.8222,30.8835,30.7609,30.8835,22800.0
2006-01-23 15:00:00,40.31,40.32,40.2,40.27,31200.0,30.8911,30.8988,30.8068,30.8605,31200.0
2006-01-23 15:30:00,40.27,40.29,40.08,40.19,87300.0,30.8605,30.8758,30.7149,30.7992,87300.0
2006-01-24 09:30:00,40.24,40.29,40.1,40.25,32200.0,30.8375,30.8758,30.7302,30.8452,32200.0
2006-01-24 10:00:00,40.26,40.27,40.18,40.18,17100.0,30.8528,30.8605,30.7915,30.7915,17100.0
2006-01-24 10:30:00,40.18,40.35,40.1,40.24,37900.0,30.7915,30.9218,30.7302,30.8375,37900.0
2006-01-24 11:00:00,40.23,40.28,40.12,40.23,13100.0,30.8298,30.8682,30.7455,30.8298,13100.0
2006-01-24 11:30:00,40.24,40.53,40.24,40.47,15200.0,30.8375,31.0597,30.8375,31.0138,15200.0
2006-01-24 12:00:00,40.48,40.52,40.3,40.31,9300.0,31.0214,31.0521,30.8835,30.8911,9300.0
2006-01-24 12:30:00,40.31,40.49,40.3,40.45,11200.0,30.8911,31.0291,30.8835,30.9984,11200.0
2006-01-24 13:00:00,40.44,40.44,40.38,40.42,8700.0,30.9908,30.9908,30.9448,30.9754,8700.0
2006-01-24 13:30:00,40.43,40.56,40.42,40.56,31300.0,30.9831,31.0827,30.9754,31.0827,31300.0
2006-01-24 14:00:00,40.6,40.88,40.6,40.77,57300.0,31.1134,31.328,31.1134,31.2437,57300.0
2006-01-24 14:30:00,40.77,40.78,40.48,40.48,20300.0,31.2437,31.2513,31.0214,31.0214,20300.0
2006-01-24 15:00:00,40.47,40.51,40.36,40.4,60300.0,31.0138,31.0444,30.9295,30.9601,60300.0
2006-01-24 15:30:00,40.39,40.42,40.32,40.33,69300.0,30.9525,30.9754,30.8988,30.9065,69300.0
2006-01-25 09:30:00,40.54,40.55,40.19,40.42,49300.0,31.0674,31.0751,30.7992,30.9754,49300.0
2006-01-25 10:00:00,40.32,40.58,40.25,40.4,43700.0,30.8988,31.0981,30.8452,30.9601,43700.0
2006-01-25 10:30:00,40.42,40.43,40.2,40.36,41000.0,30.9754,30.9831,30.8068,30.9295,41000.0
2006-01-25 11:00:00,40.36,40.75,40.36,40.69,51800.0,30.9295,31.2283,30.9295,31.1824,51800.0
2006-01-25 11:30:00,40.71,40.75,40.56,40.75,45200.0,31.1977,31.2283,31.0827,31.2283,45200.0
2006-01-25 12:00:00,40.76,40.79,40.65,40.78,34400.0,31.236,31.259,31.1517,31.2513,34400.0
2006-01-25 12:30:00,40.79,41.0,40.78,41.0,37800.0,31.259,31.4199,31.2513,31.4199,37800.0
2006-01-25 13:00:00,41.0,41.2,41.0,41.19,44200.0,31.4199,31.5732,31.4199,31.5655,44200.0
2006-01-25 13:30:00,41.19,41.39,41.16,41.3,53300.0,31.5655,31.7188,31.5425,31.6498,53300.0
2006-01-25 14:00:00,41.29,41.55,41.2,41.51,76100.0,31.6422,31.8414,31.5732,31.8108,76100.0
2006-01-25 14:30:00,41.51,41.74,41.47,41.57,97400.0,31.8108,31.987,31.7801,31.8567,97400.0
2006-01-25 15:00:00,41.57,41.66,41.31,41.34,92800.0,31.8567,31.9257,31.6575,31.6805,92800.0
2006-01-25 15:30:00,41.34,41.43,41.2,41.41,181700.0,31.6805,31.7494,31.5732,31.7341,181700.0
2006-01-26 09:30:00,37.5,37.87,36.73,36.92,696900.0,28.7377,29.0213,28.1476,28.2933,696900.0
2006-01-26 10:00:00,36.91,37.08,34.9,35.24,894800.0,28.2856,28.4159,26.7452,27.0058,894800.0
2006-01-26 10:30:00,35.23,35.3,34.0,34.6,868100.0,26.9981,27.0518,26.0555,26.5153,868100.0
2006-01-26 11:00:00,34.62,34.66,34.24,34.3,508200.0,26.5307,26.5613,26.2395,26.2854,508200.0
2006-01-26 11:30:00,34.33,35.77,34.26,35.74,657000.0,26.3084,27.412,26.2548,27.389,657000.0
2006-01-26 12:00:00,35.74,37.42,35.73,36.3,649300.0,27.389,28.6764,27.3813,27.8181,649300.0
2006-01-26 12:30:00,36.33,37.15,36.3,36.61,474100.0,27.8411,28.4695,27.8181,28.0557,474100.0
2006-01-26 13:00:00,36.6,36.94,36.55,36.81,214400.0,28.048,28.3086,28.0097,28.209,214400.0
2006-01-26 13:30:00,36.81,36.85,36.6,36.73,220200.0,28.209,28.2396,28.048,28.1476,220200.0
2006-01-26 14:00:00,36.74,37.0,36.74,36.82,336700.0,28.1553,28.3546,28.1553,28.2166,336700.0
2006-01-26 14:30:00,36.81,36.86,36.24,36.67,554300.0,28.209,28.2473,27.7721,28.1017,554300.0
2006-01-26 15:00:00,36.67,36.68,36.4,36.52,322500.0,28.1017,28.1093,27.8948,27.9867,322500.0
2006-01-26 15:30:00,36.52,36.58,35.93,36.05,412800.0,27.9867,28.0327,27.5346,27.6265,412800.0
2006-01-27 09:30:00,36.25,36.79,36.25,36.26,223400.0,27.7798,28.1936,27.7798,27.7875,223400.0
2006-01-27 10:00:00,36.29,36.5,36.07,36.26,141800.0,27.8105,27.9714,27.6419,27.7875,141800.0
2006-01-27 10:30:00,36.26,36.3,36.11,36.13,62400.0,27.7875,27.8181,27.6725,27.6878,62400.0
2006-01-27 11:00:00,36.14,36.17,35.8,36.06,280900.0,27.6955,27.7185,27.435,27.6342,280900.0
2006-01-27 11:30:00,36.08,36.1,35.81,36.06,171300.0,27.6495,27.6649,27.4426,27.6342,171300.0
2006-01-27 12:00:00,36.05,36.28,36.04,36.04,114500.0,27.6265,27.8028,27.6189,27.6189,114500.0
2006-01-27 12:30:00,36.04,36.05,35.96,36.05,181800.0,27.6189,27.6265,27.5576,27.6265,181800.0
2006-01-27 13:00:00,36.04,36.05,35.99,36.0,37000.0,27.6189,27.6265,27.5806,27.5882,37000.0
2006-01-27 13:30:00,36.03,36.03,35.89,35.9,79400.0,27.6112,27.6112,27.5039,27.5116,79400.0
2006-01-27 14:00:00,35.9,36.02,35.89,35.99,111500.0,27.5116,27.6035,27.5039,27.5806,111500.0
2006-01-27 14:30:00,36.0,36.02,35.9,35.99,74600.0,27.5882,27.6035,27.5116,27.5806,74600.0
2006-01-27 15:00:00,35.99,36.2,35.95,36.15,280000.0,27.5806,27.7415,27.5499,27.7032,280000.0
2006-01-27 15:30:00,36.14,36.24,36.05,36.12,285900.0,27.6955,27.7721,27.6265,27.6802,285900.0
2006-01-30 09:30:00,36.45,36.89,36.42,36.84,157500.0,27.9331,28.2703,27.9101,28.2319,157500.0
2006-01-30 10:00:00,36.83,37.3,36.71,37.24,208100.0,28.2243,28.5845,28.1323,28.5385,208100.0
2006-01-30 10:30:00,37.25,37.5,37.23,37.49,102900.0,28.5461,28.7377,28.5308,28.7301,102900.0
2006-01-30 11:00:00,37.48,37.77,37.42,37.77,115700.0,28.7224,28.9446,28.6764,28.9446,115700.0
2006-01-30 11:30:00,37.77,38.23,37.6,37.71,137400.0,28.9446,29.2972,28.8144,28.8987,137400.0
2006-01-30 12:00:00,37.7,37.71,37.52,37.61,73500.0,28.891,28.8987,28.7531,28.822,73500.0
2006-01-30 12:30:00,37.62,37.62,37.25,37.27,121100.0,28.8297,28.8297,28.5461,28.5615,121100.0
2006-01-30 13:00:00,37.28,37.34,37.26,37.31,55400.0,28.5691,28.6151,28.5538,28.5921,55400.0
2006-01-30 13:30:00,37.31,37.49,37.31,37.45,47500.0,28.5921,28.7301,28.5921,28.6994,47500.0
2006-01-30 14:00:00,37.45,37.53,37.43,37.46,57200.0,28.6994,28.7607,28.6841,28.7071,57200.0
2006-01-30 14:30:00,37.46,37.53,37.46,37.48,74400.0,28.7071,28.7607,28.7071,28.7224,74400.0
2006-01-30 15:00:00,37.49,37.7,37.46,37.66,124200.0,28.7301,28.891,28.7071,28.8603,124200.0
2006-01-30 15:30:00,37.66,37.78,37.55,37.71,373400.0,28.8603,28.9523,28.776,28.8987,373400.0
2006-01-31 09:30:00,37.8,37.84,37.3,37.38,106600.0,28.9676,28.9983,28.5845,28.6458,106600.0
2006-01-31 10:00:00,37.38,37.41,37.23,37.34,180800.0,28.6458,28.6688,28.5308,28.6151,180800.0
2006-01-31 10:30:00,37.35,37.35,37.29,37.29,93300.0,28.6228,28.6228,28.5768,28.5768,93300.0
2006-01-31 11:00:00,37.29,37.3,37.24,37.25,85800.0,28.5768,28.5845,28.5385,28.5461,85800.0
2006-01-31 11:30:00,37.25,37.25,37.05,37.18,97900.0,28.5461,28.5461,28.3929,28.4925,97900.0
2006-01-31 12:00:00,37.2,37.25,37.1,37.2,314300.0,28.5078,28.5461,28.4312,28.5078,314300.0
2006-01-31 12:30:00,37.2,37.4,37.15,37.31,247400.0,28.5078,28.6611,28.4695,28.5921,247400.0
2006-01-31 13:00:00,37.3,37.42,37.29,37.42,52400.0,28.5845,28.6764,28.5768,28.6764,52400.0
2006-01-31 13:30:00,37.42,37.53,37.39,37.51,59700.0,28.6764,28.7607,28.6534,28.7454,59700.0
2006-01-31 14:00:00,37.51,37.57,37.42,37.56,306600.0,28.7454,28.7914,28.6764,28.7837,306600.0
2006-01-31 14:30:00,37.54,37.73,37.5,37.7,98700.0,28.7684,28.914,28.7377,28.891,98700.0
2006-01-31 15:00:00,37.72,37.75,37.64,37.7,102300.0,28.9063,28.9293,28.845,28.891,102300.0
2006-01-31 15:30:00,37.69,37.74,37.51,37.53,107500.0,28.8833,28.9217,28.7454,28.7607,107500.0
2006-02-01 09:30:00,37.5,37.5,36.97,37.16,209900.0,28.7377,28.7377,28.3316,28.4772,209900.0
2006-02-01 10:00:00,37.19,37.4,37.16,37.25,107100.0,28.5002,28.6611,28.4772,28.5461,107100.0
2006-02-01 10:30:00,37.25,37.36,37.15,37.16,87800.0,28.5461,28.6304,28.4695,28.4772,87800.0
2006-02-01 11:00:00,37.16,37.26,37.15,37.19,72900.0,28.4772,28.5538,28.4695,28.5002,72900.0
2006-02-01 11:30:00,37.17,37.18,37.07,37.14,64500.0,28.4848,28.4925,28.4082,28.4618,64500.0
2006-02-01 12:00:00,37.14,37.31,37.14,37.3,69800.0,28.4618,28.5921,28.4618,28.5845,69800.0
2006-02-01 12:30:00,37.3,37.31,37.19,37.21,135200.0,28.5845,28.5921,28.5002,28.5155,135200.0
2006-02-01 13:00:00,37.21,37.21,37.08,37.12,43200.0,28.5155,28.5155,28.4159,28.4465,43200.0
2006-02-01 13:30:00,37.12,37.13,36.8,36.9,93100.0,28.4465,28.4542,28.2013,28.2779,93100.0
2006-02-01 14:00:00,36.94,37.17,36.9,37.16,104000.0,28.3086,28.4848,28.2779,28.4772,104000.0
2006-02-01 14:30:00,37.15,37.21,37.07,37.14,86200.0,28.4695,28.5155,28.4082,28.4618,86200.0
2006-02-01 15:00:00,37.14,37.29,37.1,37.29,137500.0,28.4618,28.5768,28.4312,28.5768,137500.0
2006-02-01 15:30:00,37.29,37.37,37.23,37.36,179000.0,28.5768,28.6381,28.5308,28.6304,179000.0
2006-02-02 09:30:00,37.14,37.33,37.14,37.3,62400.0,28.4618,28.6075,28.4618,28.5845,62400.0
2006-02-02 10:00:00,37.3,37.39,37.27,37.31,71800.0,28.5845,28.6534,28.5615,28.5921,71800.0
2006-02-02 10:30:00,37.31,37.35,37.25,37.3,111300.0,28.5921,28.6228,28.5461,28.5845,111300.0
2006-02-02 11:00:00,37.27,37.36,37.2,37.2,590300.0,28.5615,28.6304,28.5078,28.5078,590300.0
2006-02-02 11:30:00,37.2,37.34,37.19,37.33,96600.0,28.5078,28.6151,28.5002,28.6075,96600.0
2006-02-02 12:00:00,37.33,37.35,37.2,37.26,148700.0,28.6075,28.6228,28.5078,28.5538,148700.0
2006-02-02 12:30:00,37.26,37.35,37.26,37.32,59500.0,28.5538,28.6228,28.5538,28.5998,59500.0
2006-02-02 13:00:00,37.32,37.43,37.31,37.37,40200.0,28.5998,28.6841,28.5921,28.6381,40200.0
2006-02-02 13:30:00,37.38,37.4,37.33,37.39,41400.0,28.6458,28.6611,28.6075,28.6534,41400.0
2006-02-02 14:00:00,37.39,37.4,37.32,37.39,67100.0,28.6534,28.6611,28.5998,28.6534,67100.0
2006-02-02 14:30:00,37.4,37.51,37.36,37.36,92600.0,28.6611,28.7454,28.6304,28.6304,92600.0
2006-02-02 15:00:00,37.36,37.52,37.27,37.47,105700.0,28.6304,28.7531,28.5615,28.7147,105700.0
2006-02-02 15:30:00,37.46,37.55,37.43,37.55,121200.0,28.7071,28.776,28.6841,28.776,121200.0
2006-02-03 09:30:00,37.3,37.6,37.15,37.2,73100.0,28.5845,28.8144,28.4695,28.5078,73100.0
2006-02-03 10:00:00,37.18,37.55,37.16,37.36,115400.0,28.4925,28.776,28.4772,28.6304,115400.0
2006-02-03 10:30:00,37.35,37.67,37.35,37.6,126000.0,28.6228,28.868,28.6228,28.8144,126000.0
2006-02-03 11:00:00,37.59,37.62,37.51,37.6,105600.0,28.8067,28.8297,28.7454,28.8144,105600.0
2006-02-03 11:30:00,37.6,37.75,37.52,37.65,94100.0,28.8144,28.9293,28.7531,28.8527,94100.0
2006-02-03 12:00:00,37.65,37.71,37.47,37.51,52100.0,28.8527,28.8987,28.7147,28.7454,52100.0
2006-02-03 12:30:00,37.51,37.62,37.51,37.6,60000.0,28.7454,28.8297,28.7454,28.8144,60000.0
2006-02-03 13:00:00,37.6,37.84,37.59,37.81,48700.0,28.8144,28.9983,28.8067,28.9753,48700.0
2006-02-03 13:30:00,37.81,38.1,37.81,38.07,196800.0,28.9753,29.1975,28.9753,29.1745,196800.0
2006-02-03 14:00:00,38.07,38.07,37.92,37.93,84700.0,29.1745,29.1745,29.0596,29.0673,84700.0
2006-02-03 14:30:00,37.92,37.99,37.83,37.83,48700.0,29.0596,29.1132,28.9906,28.9906,48700.0
2006-02-03 15:00:00,37.83,37.87,37.7,37.7,85600.0,28.9906,29.0213,28.891,28.891,85600.0
2006-02-03 15:30:00,37.7,37.74,37.6,37.69,92300.0,28.891,28.9217,28.8144,28.8833,92300.0
2006-02-06 09:30:00,38.45,38.51,38.17,38.2,159100.0,29.4658,29.5117,29.2512,29.2742,159100.0
2006-02-06 10:00:00,38.2,38.29,38.03,38.06,146600.0,29.2742,29.3431,29.1439,29.1669,146600.0
2006-02-06 10:30:00,38.05,38.11,37.86,37.91,83800.0,29.1592,29.2052,29.0136,29.0519,83800.0
2006-02-06 11:00:00,37.9,38.14,37.9,38.03,94000.0,29.0443,29.2282,29.0443,29.1439,94000.0
2006-02-06 11:30:00,38.04,38.07,37.99,38.01,57800.0,29.1516,29.1745,29.1132,29.1286,57800.0
2006-02-06 12:00:00,38.02,38.08,37.96,38.02,76900.0,29.1362,29.1822,29.0902,29.1362,76900.0
2006-02-06 12:30:00,38.01,38.04,37.95,38.01,66800.0,29.1286,29.1516,29.0826,29.1286,66800.0
2006-02-06 13:00:00,38.02,38.04,37.99,38.01,57100.0,29.1362,29.1516,29.1132,29.1286,57100.0
2006-02-06 13:30:00,38.01,38.07,38.0,38.04,67100.0,29.1286,29.1745,29.1209,29.1516,67100.0
2006-02-06 14:00:00,38.04,38.05,37.97,38.03,65800.0,29.1516,29.1592,29.0979,29.1439,65800.0
2006-02-06 14:30:00,38.01,38.03,37.91,37.94,51800.0,29.1286,29.1439,29.0519,29.0749,51800.0
2006-02-06 15:00:00,37.93,37.99,37.88,37.89,79500.0,29.0673,29.1132,29.0289,29.0366,79500.0
2006-02-06 15:30:00,37.88,37.94,37.87,37.93,139200.0,29.0289,29.0749,29.0213,29.0673,139200.0
2006-02-07 09:30:00,38.0,38.01,37.6,37.64,141000.0,29.1209,29.1286,28.8144,28.845,141000.0
2006-02-07 10:00:00,37.62,37.74,37.53,37.73,82300.0,28.8297,28.9217,28.7607,28.914,82300.0
2006-02-07 10:30:00,37.73,37.81,37.7,37.76,86500.0,28.914,28.9753,28.891,28.937,86500.0
2006-02-07 11:00:00,37.75,37.79,37.73,37.78,57900.0,28.9293,28.96,28.914,28.9523,57900.0
2006-02-07 11:30:00,37.78,37.82,37.74,37.8,47000.0,28.9523,28.983,28.9217,28.9676,47000.0
2006-02-07 12:00:00,37.8,37.83,37.65,37.76,80500.0,28.9676,28.9906,28.8527,28.937,80500.0
2006-02-07 12:30:00,37.77,37.78,37.67,37.69,28600.0,28.9446,28.9523,28.868,28.8833,28600.0
2006-02-07 13:00:00,37.7,37.7,37.53,37.61,65300.0,28.891,28.891,28.7607,28.822,65300.0
2006-02-07 13:30:00,37.64,37.68,37.47,37.54,52800.0,28.845,28.8757,28.7147,28.7684,52800.0
2006-02-07 14:00:00,37.54,37.79,37.49,37.76,43300.0,28.7684,28.96,28.7301,28.937,43300.0
2006-02-07 14:30:00,37.76,37.79,37.6,37.67,46000.0,28.937,28.96,28.8144,28.868,46000.0
2006-02-07 15:00:00,37.67,37.74,37.63,37.67,79600.0,28.868,28.9217,28.8374,28.868,79600.0
2006-02-07 15:30:00,37.66,37.73,37.55,37.61,66000.0,28.8603,28.914,28.776,28.822,66000.0
2006-02-08 09:30:00,37.65,37.87,37.65,37.66,83000.0,28.8527,29.0213,28.8527,28.8603,83000.0
2006-02-08 10:00:00,37.66,37.84,37.65,37.83,88400.0,28.8603,28.9983,28.8527,28.9906,88400.0
2006-02-08 10:30:00,37.83,37.84,37.73,37.82,75700.0,28.9906,28.9983,28.914,28.983,75700.0
2006-02-08 11:00:00,37.82,37.86,37.79,37.81,39200.0,28.983,29.0136,28.96,28.9753,39200.0
2006-02-08 11:30:00,37.8,37.89,37.8,37.81,34700.0,28.9676,29.0366,28.9676,28.9753,34700.0
2006-02-08 12:00:00,37.8,38.08,37.79,38.07,87900.0,28.9676,29.1822,28.96,29.1745,87900.0
2006-02-08 12:30:00,38.06,38.09,37.96,37.97,61700.0,29.1669,29.1899,29.0902,29.0979,61700.0
2006-02-08 13:00:00,37.97,38.03,37.85,37.98,63300.0,29.0979,29.1439,29.0059,29.1056,63300.0
2006-02-08 13:30:00,37.98,38.07,37.93,38.07,41700.0,29.1056,29.1745,29.0673,29.1745,41700.0
2006-02-08 14:00:00,38.07,38.1,38.0,38.07,38200.0,29.1745,29.1975,29.1209,29.1745,38200.0
2006-02-08 14:30:00,38.07,38.1,37.9,37.9,33500.0,29.1745,29.1975,29.0443,29.0443,33500.0
2006-02-08 15:00:00,37.9,38.2,37.9,38.14,123500.0,29.0443,29.2742,29.0443,29.2282,123500.0
2006-02-08 15:30:00,38.14,38.14,37.99,38.01,72900.0,29.2282,29.2282,29.1132,29.1286,72900.0
2006-02-09 09:30:00,38.04,38.13,37.8,38.01,111900.0,29.1516,29.2205,28.9676,29.1286,111900.0
2006-02-09 10:00:00,38.0,38.18,37.95,38.17,58800.0,29.1209,29.2588,29.0826,29.2512,58800.0
2006-02-09 10:30:00,38.17,38.27,38.11,38.25,146000.0,29.2512,29.3278,29.2052,29.3125,146000.0
2006-02-09 11:00:00,38.25,38.55,38.24,38.51,41300.0,29.3125,29.5424,29.3048,29.5117,41300.0
2006-02-09 11:30:00,38.51,38.72,38.51,38.65,71400.0,29.5117,29.6727,29.5117,29.619,71400.0
2006-02-09 12:00:00,38.65,38.66,38.58,38.63,60300.0,29.619,29.6267,29.5654,29.6037,60300.0
2006-02-09 12:30:00,38.64,38.69,38.59,38.67,49000.0,29.6114,29.6497,29.573,29.6343,49000.0
2006-02-09 13:00:00,38.65,38.83,38.64,38.83,44300.0,29.619,29.757,29.6114,29.757,44300.0
2006-02-09 13:30:00,38.83,38.87,38.72,38.83,42900.0,29.757,29.7876,29.6727,29.757,42900.0
2006-02-09 14:00:00,38.84,38.84,38.68,38.73,31700.0,29.7646,29.7646,29.642,29.6803,31700.0
2006-02-09 14:30:00,38.73,38.93,38.73,38.92,58100.0,29.6803,29.8336,29.6803,29.8259,58100.0
2006-02-09 15:00:00,38.92,38.95,38.6,38.62,109200.0,29.8259,29.8489,29.5807,29.596,109200.0
2006-02-09 15:30:00,38.62,38.65,38.47,38.5,126100.0,29.596,29.619,29.4811,29.5041,126100.0
2006-02-10 09:30:00,38.35,38.38,38.2,38.36,78100.0,29.3891,29.4121,29.2742,29.3968,78100.0
2006-02-10 10:00:00,38.35,38.57,38.29,38.57,53600.0,29.3891,29.5577,29.3431,29.5577,53600.0
2006-02-10 10:30:00,38.57,38.73,38.45,38.7,69600.0,29.5577,29.6803,29.4658,29.6573,69600.0
2006-02-10 11:00:00,38.71,38.76,38.61,38.63,78200.0,29.665,29.7033,29.5884,29.6037,78200.0
2006-02-10 11:30:00,38.62,38.81,38.52,38.8,47800.0,29.596,29.7416,29.5194,29.734,47800.0
2006-02-10 12:00:00,38.81,38.81,38.63,38.64,37600.0,29.7416,29.7416,29.6037,29.6114,37600.0
2006-02-10 12:30:00,38.64,38.76,38.62,38.67,108000.0,29.6114,29.7033,29.596,29.6343,108000.0
2006-02-10 13:00:00,38.69,38.75,38.5,38.51,36000.0,29.6497,29.6957,29.5041,29.5117,36000.0
2006-02-10 13:30:00,38.51,38.68,38.5,38.65,31000.0,29.5117,29.642,29.5041,29.619,31000.0
2006-02-10 14:00:00,38.67,38.74,38.52,38.66,137800.0,29.6343,29.688,29.5194,29.6267,137800.0
2006-02-10 14:30:00,38.65,38.72,38.58,38.71,30400.0,29.619,29.6727,29.5654,29.665,30400.0
2006-02-10 15:00:00,38.69,38.81,38.69,38.74,64200.0,29.6497,29.7416,29.6497,29.688,64200.0
2006-02-10 15:30:00,38.75,38.78,38.62,38.66,62500.0,29.6957,29.7186,29.596,29.6267,62500.0
2006-02-13 09:30:00,38.65,38.66,38.29,38.43,63000.0,29.619,29.6267,29.3431,29.4504,63000.0
2006-02-13 10:00:00,38.4,38.53,38.31,38.31,45300.0,29.4274,29.5271,29.3585,29.3585,45300.0
2006-02-13 10:30:00,38.31,38.49,38.25,38.48,190300.0,29.3585,29.4964,29.3125,29.4887,190300.0
2006-02-13 11:00:00,38.48,38.59,38.34,38.56,139100.0,29.4887,29.573,29.3815,29.55,139100.0
2006-02-13 11:30:00,38.57,38.71,38.39,38.4,60800.0,29.5577,29.665,29.4198,29.4274,60800.0
2006-02-13 12:00:00,38.41,38.57,38.4,38.54,37800.0,29.4351,29.5577,29.4274,29.5347,37800.0
2006-02-13 12:30:00,38.54,38.55,38.36,38.39,49100.0,29.5347,29.5424,29.3968,29.4198,49100.0
2006-02-13 13:00:00,38.39,38.4,38.26,38.26,36500.0,29.4198,29.4274,29.3201,29.3201,36500.0
2006-02-13 13:30:00,38.27,38.46,38.14,38.15,76900.0,29.3278,29.4734,29.2282,29.2359,76900.0
2006-02-13 14:00:00,38.11,38.38,38.11,38.35,29000.0,29.2052,29.4121,29.2052,29.3891,29000.0
2006-02-13 14:30:00,38.34,38.36,38.2,38.22,37600.0,29.3815,29.3968,29.2742,29.2895,37600.0
2006-02-13 15:00:00,38.23,38.46,38.22,38.41,60100.0,29.2972,29.4734,29.2895,29.4351,60100.0
2006-02-13 15:30:00,38.42,38.49,38.31,38.36,54900.0,29.4428,29.4964,29.3585,29.3968,54900.0
2006-02-14 09:30:00,38.42,38.43,38.06,38.38,63000.0,29.4428,29.4504,29.1669,29.4121,63000.0
2006-02-14 10:00:00,38.36,38.39,38.24,38.37,44300.0,29.3968,29.4198,29.3048,29.4044,44300.0
2006-02-14 10:30:00,38.35,38.48,38.3,38.46,59900.0,29.3891,29.4887,29.3508,29.4734,59900.0
2006-02-14 11:00:00,38.46,38.8,38.46,38.74,78700.0,29.4734,29.734,29.4734,29.688,78700.0
2006-02-14 11:30:00,38.74,38.94,38.72,38.93,30100.0,29.688,29.8413,29.6727,29.8336,30100.0
2006-02-14 12:00:00,38.92,39.06,38.87,38.87,61600.0,29.8259,29.9332,29.7876,29.7876,61600.0
2006-02-14 12:30:00,38.85,38.88,38.7,38.81,43400.0,29.7723,29.7953,29.6573,29.7416,43400.0
2006-02-14 13:00:00,38.81,38.98,38.77,38.94,59300.0,29.7416,29.8719,29.711,29.8413,59300.0
2006-02-14 13:30:00,38.94,39.01,38.9,38.92,40700.0,29.8413,29.8949,29.8106,29.8259,40700.0
2006-02-14 14:00:00,38.92,39.1,38.92,39.08,29100.0,29.8259,29.9639,29.8259,29.9485,29100.0
2006-02-14 14:30:00,39.08,39.23,39.05,39.18,49900.0,29.9485,30.0635,29.9256,30.0252,49900.0
2006-02-14 15:00:00,39.18,39.25,39.0,39.02,98500.0,30.0252,30.0788,29.8872,29.9026,98500.0
2006-02-14 15:30:00,39.02,39.17,38.97,39.13,128500.0,29.9026,30.0175,29.8642,29.9869,128500.0
2006-02-15 09:30:00,39.23,39.45,39.04,39.17,35700.0,30.0635,30.2321,29.9179,30.0175,35700.0
2006-02-15 10:00:00,39.16,39.23,38.99,39.21,30900.0,30.0099,30.0635,29.8796,30.0482,30900.0
2006-02-15 10:30:00,39.2,39.22,39.09,39.14,22900.0,30.0405,30.0558,29.9562,29.9945,22900.0
2006-02-15 11:00:00,39.1,39.26,39.04,39.26,69500.0,29.9639,30.0865,29.9179,30.0865,69500.0
2006-02-15 11:30:00,39.24,39.3,39.16,39.29,34500.0,30.0712,30.1171,30.0099,30.1095,34500.0
2006-02-15 12:00:00,39.27,39.38,39.22,39.36,34900.0,30.0942,30.1784,30.0558,30.1631,34900.0
2006-02-15 12:30:00,39.36,39.36,39.2,39.27,27400.0,30.1631,30.1631,30.0405,30.0942,27400.0
2006-02-15 13:00:00,39.28,39.31,39.21,39.28,38300.0,30.1018,30.1248,30.0482,30.1018,38300.0
2006-02-15 13:30:00,39.29,39.41,39.25,39.4,31300.0,30.1095,30.2014,30.0788,30.1938,31300.0
2006-02-15 14:00:00,39.41,39.61,39.38,39.6,79300.0,30.2014,30.3547,30.1784,30.347,79300.0
2006-02-15 14:30:00,39.6,39.68,39.56,39.67,45800.0,30.347,30.4083,30.3164,30.4007,45800.0
2006-02-15 15:00:00,39.68,39.68,39.47,39.47,49600.0,30.4083,30.4083,30.2474,30.2474,49600.0
2006-02-15 15:30:00,39.48,39.57,39.45,39.56,72600.0,30.2551,30.3241,30.2321,30.3164,72600.0
2006-02-16 09:30:00,39.7,39.8,39.42,39.57,53900.0,30.4237,30.5003,30.2091,30.3241,53900.0
2006-02-16 10:00:00,39.56,39.68,39.54,39.54,15100.0,30.3164,30.4083,30.3011,30.3011,15100.0
2006-02-16 10:30:00,39.57,39.65,39.53,39.55,18400.0,30.3241,30.3854,30.2934,30.3087,18400.0
2006-02-16 11:00:00,39.53,39.65,39.53,39.64,24200.0,30.2934,30.3854,30.2934,30.3777,24200.0
2006-02-16 11:30:00,39.63,39.74,39.63,39.68,42700.0,30.37,30.4543,30.37,30.4083,42700.0
2006-02-16 12:00:00,39.68,39.81,39.65,39.81,164300.0,30.4083,30.508,30.3854,30.508,164300.0
2006-02-16 12:30:00,39.81,39.85,39.77,39.8,96500.0,30.508,30.5386,30.4773,30.5003,96500.0
2006-02-16 13:00:00,39.8,39.84,39.77,39.79,58100.0,30.5003,30.531,30.4773,30.4926,58100.0
2006-02-16 13:30:00,39.79,39.88,39.71,39.78,23300.0,30.4926,30.5616,30.4313,30.485,23300.0
2006-02-16 14:00:00,39.8,39.85,39.75,39.78,43200.0,30.5003,30.5386,30.462,30.485,43200.0
2006-02-16 14:30:00,39.79,39.86,39.77,39.82,65000.0,30.4926,30.5463,30.4773,30.5156,65000.0
2006-02-16 15:00:00,39.82,39.9,39.8,39.89,81900.0,30.5156,30.5769,30.5003,30.5693,81900.0
2006-02-16 15:30:00,39.88,40.1,39.8,40.02,288900.0,30.5616,30.7302,30.5003,30.6689,288900.0
2006-02-17 09:30:00,40.03,40.05,39.51,39.6,76800.0,30.6766,30.6919,30.2781,30.347,76800.0
2006-02-17 10:00:00,39.61,39.64,39.01,39.33,143700.0,30.3547,30.3777,29.8949,30.1401,143700.0
2006-02-17 10:30:00,39.34,39.55,39.34,39.41,51600.0,30.1478,30.3087,30.1478,30.2014,51600.0
2006-02-17 11:00:00,39.45,39.63,39.4,39.44,48500.0,30.2321,30.37,30.1938,30.2244,48500.0
2006-02-17 11:30:00,39.44,39.51,39.43,39.5,44000.0,30.2244,30.2781,30.2168,30.2704,44000.0
2006-02-17 12:00:00,39.49,39.52,39.45,39.49,21600.0,30.2627,30.2857,30.2321,30.2627,21600.0
2006-02-17 12:30:00,39.48,39.48,39.37,39.42,17300.0,30.2551,30.2551,30.1708,30.2091,17300.0
2006-02-17 13:00:00,39.43,39.48,39.4,39.48,23900.0,30.2168,30.2551,30.1938,30.2551,23900.0
2006-02-17 13:30:00,39.47,39.57,39.46,39.56,35100.0,30.2474,30.3241,30.2398,30.3164,35100.0
2006-02-17 14:00:00,39.55,39.55,39.44,39.45,20100.0,30.3087,30.3087,30.2244,30.2321,20100.0
2006-02-17 14:30:00,39.44,39.55,39.44,39.54,13700.0,30.2244,30.3087,30.2244,30.3011,13700.0
2006-02-17 15:00:00,39.55,39.56,39.42,39.47,38200.0,30.3087,30.3164,30.2091,30.2474,38200.0
2006-02-17 15:30:00,39.46,39.5,39.37,39.47,85700.0,30.2398,30.2704,30.1708,30.2474,85700.0
2006-02-21 09:30:00,39.59,39.59,39.32,39.32,30200.0,30.3394,30.3394,30.1325,30.1325,30200.0
2006-02-21 10:00:00,39.33,39.39,39.11,39.25,71000.0,30.1401,30.1861,29.9715,30.0788,71000.0
2006-02-21 10:30:00,39.24,39.42,39.23,39.3,39500.0,30.0712,30.2091,30.0635,30.1171,39500.0
2006-02-21 11:00:00,39.32,39.43,39.3,39.32,27200.0,30.1325,30.2168,30.1171,30.1325,27200.0
2006-02-21 11:30:00,39.33,39.33,39.18,39.19,37200.0,30.1401,30.1401,30.0252,30.0328,37200.0
2006-02-21 12:00:00,39.2,39.2,39.1,39.14,27100.0,30.0405,30.0405,29.9639,29.9945,27100.0
2006-02-21 12:30:00,39.12,39.15,39.06,39.09,26300.0,29.9792,30.0022,29.9332,29.9562,26300.0
2006-02-21 13:00:00,39.08,39.18,39.08,39.15,29900.0,29.9485,30.0252,29.9485,30.0022,29900.0
2006-02-21 13:30:00,39.14,39.16,39.1,39.14,19400.0,29.9945,30.0099,29.9639,29.9945,19400.0
2006-02-21 14:00:00,39.14,39.21,39.05,39.05,32700.0,29.9945,30.0482,29.9256,29.9256,32700.0
2006-02-21 14:30:00,39.07,39.09,38.88,39.07,56500.0,29.9409,29.9562,29.7953,29.9409,56500.0
2006-02-21 15:00:00,39.09,39.1,39.02,39.1,60500.0,29.9562,29.9639,29.9026,29.9639,60500.0
2006-02-21 15:30:00,39.1,39.26,39.02,39.2,103200.0,29.9639,30.0865,29.9026,30.0405,103200.0
2006-02-22 09:30:00,39.37,39.5,39.29,39.39,41900.0,30.1708,30.2704,30.1095,30.1861,41900.0
2006-02-22 10:00:00,39.38,39.5,39.09,39.45,162300.0,30.1784,30.2704,29.9562,30.2321,162300.0
2006-02-22 10:30:00,39.44,39.48,39.36,39.45,25700.0,30.2244,30.2551,30.1631,30.2321,25700.0
2006-02-22 11:00:00,39.45,39.5,39.34,39.47,41600.0,30.2321,30.2704,30.1478,30.2474,41600.0
2006-02-22 11:30:00,39.48,39.53,39.42,39.51,98600.0,30.2551,30.2934,30.2091,30.2781,98600.0
2006-02-22 12:00:00,39.51,39.56,39.46,39.48,23800.0,30.2781,30.3164,30.2398,30.2551,23800.0
2006-02-22 12:30:00,39.48,39.52,39.45,39.45,28300.0,30.2551,30.2857,30.2321,30.2321,28300.0
2006-02-22 13:00:00,39.45,39.53,39.4,39.53,29700.0,30.2321,30.2934,30.1938,30.2934,29700.0
2006-02-22 13:30:00,39.53,39.53,39.42,39.44,28000.0,30.2934,30.2934,30.2091,30.2244,28000.0
2006-02-22 14:00:00,39.44,39.47,39.38,39.46,38200.0,30.2244,30.2474,30.1784,30.2398,38200.0
2006-02-22 14:30:00,39.45,39.51,39.45,39.48,42300.0,30.2321,30.2781,30.2321,30.2551,42300.0
2006-02-22 15:00:00,39.49,39.52,39.45,39.5,67300.0,30.2627,30.2857,30.2321,30.2704,67300.0
2006-02-22 15:30:00,39.5,39.58,39.38,39.41,105900.0,30.2704,30.3317,30.1784,30.2014,105900.0
2006-02-23 09:30:00,39.39,39.39,39.0,39.32,64000.0,30.1861,30.1861,29.8872,30.1325,64000.0
2006-02-23 10:00:00,39.31,39.34,39.15,39.27,35500.0,30.1248,30.1478,30.0022,30.0942,35500.0
2006-02-23 10:30:00,39.28,39.29,39.14,39.18,42800.0,30.1018,30.1095,29.9945,30.0252,42800.0
2006-02-23 11:00:00,39.17,39.46,39.15,39.46,101500.0,30.0175,30.2398,30.0022,30.2398,101500.0
2006-02-23 11:30:00,39.46,39.55,39.4,39.54,50800.0,30.2398,30.3087,30.1938,30.3011,50800.0
2006-02-23 12:00:00,39.53,39.58,39.46,39.5,22100.0,30.2934,30.3317,30.2398,30.2704,22100.0
2006-02-23 12:30:00,39.53,39.54,39.38,39.43,43400.0,30.2934,30.3011,30.1784,30.2168,43400.0
2006-02-23 13:00:00,39.47,39.52,39.44,39.51,21500.0,30.2474,30.2857,30.2244,30.2781,21500.0
2006-02-23 13:30:00,39.51,39.63,39.5,39.6,32300.0,30.2781,30.37,30.2704,30.347,32300.0
2006-02-23 14:00:00,39.61,39.61,39.45,39.45,60200.0,30.3547,30.3547,30.2321,30.2321,60200.0
2006-02-23 14:30:00,39.46,39.52,39.4,39.48,42000.0,30.2398,30.2857,30.1938,30.2551,42000.0
2006-02-23 15:00:00,39.49,39.69,39.47,39.64,84000.0,30.2627,30.416,30.2474,30.3777,84000.0
2006-02-23 15:30:00,39.63,39.67,39.58,39.66,110500.0,30.37,30.4007,30.3317,30.393,110500.0
2006-02-24 09:30:00,39.65,39.93,39.57,39.68,124300.0,30.3854,30.5999,30.3241,30.4083,124300.0
2006-02-24 10:00:00,39.61,39.71,39.57,39.57,67400.0,30.3547,30.4313,30.3241,30.3241,67400.0
2006-02-24 10:30:00,39.57,39.84,39.57,39.84,85900.0,30.3241,30.531,30.3241,30.531,85900.0
2006-02-24 11:00:00,39.85,39.86,39.8,39.83,47700.0,30.5386,30.5463,30.5003,30.5233,47700.0
2006-02-24 11:30:00,39.83,39.92,39.82,39.91,128600.0,30.5233,30.5923,30.5156,30.5846,128600.0
2006-02-24 12:00:00,39.91,39.97,39.89,39.93,28700.0,30.5846,30.6306,30.5693,30.5999,28700.0
2006-02-24 12:30:00,39.95,39.95,39.86,39.87,21000.0,30.6153,30.6153,30.5463,30.554,21000.0
2006-02-24 13:00:00,39.89,39.94,39.83,39.89,48600.0,30.5693,30.6076,30.5233,30.5693,48600.0
2006-02-24 13:30:00,39.89,39.96,39.82,39.86,42600.0,30.5693,30.6229,30.5156,30.5463,42600.0
2006-02-24 14:00:00,39.86,39.99,39.86,39.94,54200.0,30.5463,30.6459,30.5463,30.6076,54200.0
2006-02-24 14:30:00,39.92,40.03,39.9,39.97,63600.0,30.5923,30.6766,30.5769,30.6306,63600.0
2006-02-24 15:00:00,39.96,39.96,39.9,39.91,39400.0,30.6229,30.6229,30.5769,30.5846,39400.0
2006-02-24 15:30:00,39.9,39.98,39.85,39.95,80600.0,30.5769,30.6383,30.5386,30.6153,80600.0
2006-02-27 09:30:00,40.12,40.13,39.79,39.9,36100.0,30.7455,30.7532,30.4926,30.5769,36100.0
2006-02-27 10:00:00,39.9,39.98,39.69,39.81,80200.0,30.5769,30.6383,30.416,30.508,80200.0
2006-02-27 10:30:00,39.81,39.99,39.81,39.98,18400.0,30.508,30.6459,30.508,30.6383,18400.0
2006-02-27 11:00:00,39.98,40.07,39.97,40.07,22100.0,30.6383,30.7072,30.6306,30.7072,22100.0
2006-02-27 11:30:00,40.08,40.12,39.95,40.09,25000.0,30.7149,30.7455,30.6153,30.7225,25000.0
2006-02-27 12:00:00,40.05,40.12,39.98,40.0,25900.0,30.6919,30.7455,30.6383,30.6536,25900.0
2006-02-27 12:30:00,39.98,40.03,39.94,40.03,23200.0,30.6383,30.6766,30.6076,30.6766,23200.0
2006-02-27 13:00:00,40.03,40.04,39.88,39.98,46900.0,30.6766,30.6842,30.5616,30.6383,46900.0
2006-02-27 13:30:00,39.98,40.03,39.93,39.96,31700.0,30.6383,30.6766,30.5999,30.6229,31700.0
2006-02-27 14:00:00,39.97,40.07,39.9,40.07,38400.0,30.6306,30.7072,30.5769,30.7072,38400.0
2006-02-27 14:30:00,40.06,40.07,40.0,40.04,28300.0,30.6996,30.7072,30.6536,30.6842,28300.0
2006-02-27 15:00:00,40.03,40.13,39.97,40.08,36900.0,30.6766,30.7532,30.6306,30.7149,36900.0
2006-02-27 15:30:00,40.07,40.14,39.9,40.01,56900.0,30.7072,30.7609,30.5769,30.6612,56900.0
2006-02-28 09:30:00,39.9,39.98,39.75,39.76,84700.0,30.5769,30.6383,30.462,30.4697,84700.0
2006-02-28 10:00:00,39.76,39.76,39.58,39.66,56400.0,30.4697,30.4697,30.3317,30.393,56400.0
2006-02-28 10:30:00,39.66,39.66,39.46,39.5,90600.0,30.393,30.393,30.2398,30.2704,90600.0
2006-02-28 11:00:00,39.5,39.56,39.49,39.55,85600.0,30.2704,30.3164,30.2627,30.3087,85600.0
2006-02-28 11:30:00,39.55,39.6,39.43,39.43,38700.0,30.3087,30.347,30.2168,30.2168,38700.0
2006-02-28 12:00:00,39.42,39.46,39.39,39.45,226800.0,30.2091,30.2398,30.1861,30.2321,226800.0
2006-02-28 12:30:00,39.44,39.51,39.37,39.47,34000.0,30.2244,30.2781,30.1708,30.2474,34000.0
2006-02-28 13:00:00,39.47,39.51,39.46,39.46,25900.0,30.2474,30.2781,30.2398,30.2398,25900.0
2006-02-28 13:30:00,39.46,39.56,39.45,39.47,35100.0,30.2398,30.3164,30.2321,30.2474,35100.0
2006-02-28 14:00:00,39.47,39.48,39.35,39.39,46600.0,30.2474,30.2551,30.1555,30.1861,46600.0
2006-02-28 14:30:00,39.39,39.4,39.27,39.28,57000.0,30.1861,30.1938,30.0942,30.1018,57000.0
2006-02-28 15:00:00,39.27,39.27,39.12,39.2,98200.0,30.0942,30.0942,29.9792,30.0405,98200.0
2006-02-28 15:30:00,39.2,39.41,39.2,39.26,77800.0,30.0405,30.2014,30.0405,30.0865,77800.0
2006-03-01 09:30:00,39.19,39.21,38.94,39.05,102800.0,30.0328,30.0482,29.8413,29.9256,102800.0
2006-03-01 10:00:00,39.07,39.13,38.98,39.11,44400.0,29.9409,29.9869,29.8719,29.9715,44400.0
2006-03-01 10:30:00,39.1,39.14,38.97,39.11,70000.0,29.9639,29.9945,29.8642,29.9715,70000.0
2006-03-01 11:00:00,39.11,39.21,39.1,39.13,36000.0,29.9715,30.0482,29.9639,29.9869,36000.0
2006-03-01 11:30:00,39.14,39.23,39.12,39.23,32500.0,29.9945,30.0635,29.9792,30.0635,32500.0
2006-03-01 12:00:00,39.24,39.44,39.24,39.4,27000.0,30.0712,30.2244,30.0712,30.1938,27000.0
2006-03-01 12:30:00,39.41,39.49,39.4,39.42,21200.0,30.2014,30.2627,30.1938,30.2091,21200.0
2006-03-01 13:00:00,39.42,39.6,39.41,39.51,46200.0,30.2091,30.347,30.2014,30.2781,46200.0
2006-03-01 13:30:00,39.51,39.53,39.46,39.48,198400.0,30.2781,30.2934,30.2398,30.2551,198400.0
2006-03-01 14:00:00,39.49,39.5,39.42,39.44,33900.0,30.2627,30.2704,30.2091,30.2244,33900.0
2006-03-01 14:30:00,39.44,39.47,39.37,39.38,61600.0,30.2244,30.2474,30.1708,30.1784,61600.0
2006-03-01 15:00:00,39.38,39.54,39.34,39.53,121700.0,30.1784,30.3011,30.1478,30.2934,121700.0
2006-03-01 15:30:00,39.53,39.64,39.49,39.64,89900.0,30.2934,30.3777,30.2627,30.3777,89900.0
2006-03-02 09:30:00,39.28,39.75,39.11,39.58,94600.0,30.1018,30.462,29.9715,30.3317,94600.0
2006-03-02 10:00:00,39.51,39.69,39.46,39.49,47400.0,30.2781,30.416,30.2398,30.2627,47400.0
2006-03-02 10:30:00,39.48,39.5,39.4,39.42,37400.0,30.2551,30.2704,30.1938,30.2091,37400.0
2006-03-02 11:00:00,39.42,39.7,39.42,39.65,16300.0,30.2091,30.4237,30.2091,30.3854,16300.0
2006-03-02 11:30:00,39.65,39.75,39.58,39.7,23600.0,30.3854,30.462,30.3317,30.4237,23600.0
2006-03-02 12:00:00,39.71,39.72,39.33,39.33,26800.0,30.4313,30.439,30.1401,30.1401,26800.0
2006-03-02 12:30:00,39.34,39.58,39.33,39.56,22400.0,30.1478,30.3317,30.1401,30.3164,22400.0
2006-03-02 13:00:00,39.59,39.69,39.55,39.59,20100.0,30.3394,30.416,30.3087,30.3394,20100.0
2006-03-02 13:30:00,39.59,39.76,39.5,39.7,32100.0,30.3394,30.4697,30.2704,30.4237,32100.0
2006-03-02 14:00:00,39.71,39.73,39.49,39.59,499300.0,30.4313,30.4467,30.2627,30.3394,499300.0
2006-03-02 14:30:00,39.6,39.8,39.6,39.76,50100.0,30.347,30.5003,30.347,30.4697,50100.0
2006-03-02 15:00:00,39.76,39.85,39.76,39.8,75900.0,30.4697,30.5386,30.4697,30.5003,75900.0
2006-03-02 15:30:00,39.79,39.86,39.66,39.77,76500.0,30.4926,30.5463,30.393,30.4773,76500.0
2006-03-03 09:30:00,39.52,39.53,39.36,39.42,24300.0,30.2857,30.2934,30.1631,30.2091,24300.0
2006-03-03 10:00:00,39.42,39.54,39.34,39.52,53200.0,30.2091,30.3011,30.1478,30.2857,53200.0
2006-03-03 10:30:00,39.53,39.53,39.25,39.28,21100.0,30.2934,30.2934,30.0788,30.1018,21100.0
2006-03-03 11:00:00,39.26,39.27,39.15,39.17,17900.0,30.0865,30.0942,30.0022,30.0175,17900.0
2006-03-03 11:30:00,39.16,39.18,39.09,39.11,16400.0,30.0099,30.0252,29.9562,29.9715,16400.0
2006-03-03 12:00:00,39.14,39.33,39.1,39.25,22400.0,29.9945,30.1401,29.9639,30.0788,22400.0
2006-03-03 12:30:00,39.25,39.41,39.24,39.4,10800.0,30.0788,30.2014,30.0712,30.1938,10800.0
2006-03-03 13:00:00,39.4,39.45,39.38,39.45,20800.0,30.1938,30.2321,30.1784,30.2321,20800.0
2006-03-03 13:30:00,39.45,39.68,39.45,39.67,15500.0,30.2321,30.4083,30.2321,30.4007,15500.0
2006-03-03 14:00:00,39.65,39.65,39.45,39.54,20500.0,30.3854,30.3854,30.2321,30.3011,20500.0
2006-03-03 14:30:00,39.53,39.59,39.48,39.48,20700.0,30.2934,30.3394,30.2551,30.2551,20700.0
2006-03-03 15:00:00,39.47,39.5,39.34,39.38,25200.0,30.2474,30.2704,30.1478,30.1784,25200.0
2006-03-03 15:30:00,39.4,39.44,39.22,39.28,25400.0,30.1938,30.2244,30.0558,30.1018,25400.0
2006-03-06 09:30:00,39.24,39.28,38.94,38.96,46400.0,30.0712,30.1018,29.8413,29.8566,46400.0
2006-03-06 10:00:00,38.96,39.05,38.93,39.05,56100.0,29.8566,29.9256,29.8336,29.9256,56100.0
2006-03-06 10:30:00,39.05,39.16,39.05,39.16,43800.0,29.9256,30.0099,29.9256,30.0099,43800.0
2006-03-06 11:00:00,39.16,39.35,39.15,39.22,31000.0,30.0099,30.1555,30.0022,30.0558,31000.0
2006-03-06 11:30:00,39.22,39.27,39.21,39.26,27600.0,30.0558,30.0942,30.0482,30.0865,27600.0
2006-03-06 12:00:00,39.26,39.28,39.07,39.1,65400.0,30.0865,30.1018,29.9409,29.9639,65400.0
2006-03-06 12:30:00,39.11,39.18,39.08,39.1,31100.0,29.9715,30.0252,29.9485,29.9639,31100.0
2006-03-06 13:00:00,39.1,39.26,39.09,39.24,48900.0,29.9639,30.0865,29.9562,30.0712,48900.0
2006-03-06 13:30:00,39.24,39.24,38.89,38.92,41600.0,30.0712,30.0712,29.8029,29.8259,41600.0
2006-03-06 14:00:00,38.91,38.93,38.76,38.85,51100.0,29.8183,29.8336,29.7033,29.7723,51100.0
2006-03-06 14:30:00,38.89,39.0,38.86,38.99,39100.0,29.8029,29.8872,29.78,29.8796,39100.0
2006-03-06 15:00:00,38.97,39.17,38.97,39.16,50400.0,29.8642,30.0175,29.8642,30.0099,50400.0
2006-03-06 15:30:00,39.17,39.17,38.94,39.1,154200.0,30.0175,30.0175,29.8413,29.9639,154200.0
2006-03-07 09:30:00,38.98,39.2,38.62,39.2,113200.0,29.8719,30.0405,29.596,30.0405,113200.0
2006-03-07 10:00:00,39.19,39.5,39.09,39.34,200300.0,30.0328,30.2704,29.9562,30.1478,200300.0
2006-03-07 10:30:00,39.4,39.44,38.97,38.98,80200.0,30.1938,30.2244,29.8642,29.8719,80200.0
2006-03-07 11:00:00,38.99,39.09,38.9,39.07,49600.0,29.8796,29.9562,29.8106,29.9409,49600.0
2006-03-07 11:30:00,39.06,39.06,38.9,38.95,88400.0,29.9332,29.9332,29.8106,29.8489,88400.0
2006-03-07 12:00:00,38.94,39.01,38.94,38.99,32300.0,29.8413,29.8949,29.8413,29.8796,32300.0
2006-03-07 12:30:00,39.0,39.02,38.95,38.96,26300.0,29.8872,29.9026,29.8489,29.8566,26300.0
2006-03-07 13:00:00,38.96,39.07,38.92,39.07,51800.0,29.8566,29.9409,29.8259,29.9409,51800.0
2006-03-07 13:30:00,39.07,39.1,39.03,39.1,26000.0,29.9409,29.9639,29.9102,29.9639,26000.0
2006-03-07 14:00:00,39.09,39.22,39.06,39.18,42000.0,29.9562,30.0558,29.9332,30.0252,42000.0
2006-03-07 14:30:00,39.18,39.22,39.06,39.17,68400.0,30.0252,30.0558,29.9332,30.0175,68400.0
2006-03-07 15:00:00,39.17,39.2,38.9,38.91,72600.0,30.0175,30.0405,29.8106,29.8183,72600.0
2006-03-07 15:30:00,38.92,38.95,38.79,38.8,163700.0,29.8259,29.8489,29.7263,29.734,163700.0
2006-03-08 09:30:00,38.55,38.61,38.33,38.55,73700.0,29.5424,29.5884,29.3738,29.5424,73700.0
2006-03-08 10:00:00,38.55,38.62,38.4,38.42,68900.0,29.5424,29.596,29.4274,29.4428,68900.0
2006-03-08 10:30:00,38.42,38.6,38.39,38.54,39800.0,29.4428,29.5807,29.4198,29.5347,39800.0
2006-03-08 11:00:00,38.56,38.57,38.45,38.49,79900.0,29.55,29.5577,29.4658,29.4964,79900.0
2006-03-08 11:30:00,38.49,38.5,38.33,38.4,53700.0,29.4964,29.5041,29.3738,29.4274,53700.0
2006-03-08 12:00:00,38.41,38.51,38.37,38.51,158800.0,29.4351,29.5117,29.4044,29.5117,158800.0
2006-03-08 12:30:00,38.55,38.56,38.43,38.52,46600.0,29.5424,29.55,29.4504,29.5194,46600.0
2006-03-08 13:00:00,38.52,38.56,38.48,38.52,63600.0,29.5194,29.55,29.4887,29.5194,63600.0
2006-03-08 13:30:00,38.54,38.55,38.49,38.55,81000.0,29.5347,29.5424,29.4964,29.5424,81000.0
2006-03-08 14:00:00,38.55,38.72,38.51,38.69,136600.0,29.5424,29.6727,29.5117,29.6497,136600.0
2006-03-08 14:30:00,38.69,38.95,38.68,38.91,105700.0,29.6497,29.8489,29.642,29.8183,105700.0
2006-03-08 15:00:00,38.91,39.0,38.9,38.97,224000.0,29.8183,29.8872,29.8106,29.8642,224000.0
2006-03-08 15:30:00,38.97,39.01,38.94,38.94,200000.0,29.8642,29.8949,29.8413,29.8413,200000.0
2006-03-09 09:30:00,38.93,38.99,38.61,38.86,23500.0,29.8336,29.8796,29.5884,29.78,23500.0
2006-03-09 10:00:00,38.88,38.97,38.75,38.82,41600.0,29.7953,29.8642,29.6957,29.7493,41600.0
2006-03-09 10:30:00,38.82,38.85,38.6,38.6,53700.0,29.7493,29.7723,29.5807,29.5807,53700.0
2006-03-09 11:00:00,38.6,38.65,38.56,38.58,27200.0,29.5807,29.619,29.55,29.5654,27200.0
2006-03-09 11:30:00,38.57,38.57,38.18,38.24,95000.0,29.5577,29.5577,29.2588,29.3048,95000.0
2006-03-09 12:00:00,38.25,38.35,38.18,38.31,38900.0,29.3125,29.3891,29.2588,29.3585,38900.0
2006-03-09 12:30:00,38.32,38.35,38.23,38.25,39500.0,29.3661,29.3891,29.2972,29.3125,39500.0
2006-03-09 13:00:00,38.24,38.27,38.07,38.08,65600.0,29.3048,29.3278,29.1745,29.1822,65600.0
2006-03-09 13:30:00,38.05,38.17,38.05,38.13,39800.0,29.1592,29.2512,29.1592,29.2205,39800.0
2006-03-09 14:00:00,38.14,38.29,38.14,38.14,37400.0,29.2282,29.3431,29.2282,29.2282,37400.0
2006-03-09 14:30:00,38.14,38.15,38.09,38.09,163800.0,29.2282,29.2359,29.1899,29.1899,163800.0
2006-03-09 15:00:00,38.09,38.13,38.05,38.13,42400.0,29.1899,29.2205,29.1592,29.2205,42400.0
2006-03-09 15:30:00,38.13,38.16,38.0,38.01,126800.0,29.2205,29.2435,29.1209,29.1286,126800.0
2006-03-10 09:30:00,38.13,38.18,37.94,38.09,46300.0,29.2205,29.2588,29.0749,29.1899,46300.0
2006-03-10 10:00:00,38.1,38.28,37.94,38.15,39900.0,29.1975,29.3355,29.0749,29.2359,39900.0
2006-03-10 10:30:00,38.15,38.3,38.14,38.26,79700.0,29.2359,29.3508,29.2282,29.3201,79700.0
2006-03-10 11:00:00,38.25,38.3,38.23,38.29,35100.0,29.3125,29.3508,29.2972,29.3431,35100.0
2006-03-10 11:30:00,38.3,38.3,38.22,38.29,28400.0,29.3508,29.3508,29.2895,29.3431,28400.0
2006-03-10 12:00:00,38.29,38.29,38.16,38.21,35300.0,29.3431,29.3431,29.2435,29.2818,35300.0
2006-03-10 12:30:00,38.21,38.23,38.13,38.17,46200.0,29.2818,29.2972,29.2205,29.2512,46200.0
2006-03-10 13:00:00,38.17,38.18,38.11,38.15,38600.0,29.2512,29.2588,29.2052,29.2359,38600.0
2006-03-10 13:30:00,38.15,38.17,38.1,38.16,42900.0,29.2359,29.2512,29.1975,29.2435,42900.0
2006-03-10 14:00:00,38.17,38.23,38.16,38.18,31800.0,29.2512,29.2972,29.2435,29.2588,31800.0
2006-03-10 14:30:00,38.17,38.18,38.01,38.03,31300.0,29.2512,29.2588,29.1286,29.1439,31300.0
2006-03-10 15:00:00,38.01,38.06,37.98,38.01,59600.0,29.1286,29.1669,29.1056,29.1286,59600.0
2006-03-10 15:30:00,38.02,38.07,37.99,38.02,157500.0,29.1362,29.1745,29.1132,29.1362,157500.0
2006-03-13 09:30:00,38.27,38.3,38.06,38.07,37400.0,29.3278,29.3508,29.1669,29.1745,37400.0
2006-03-13 10:00:00,38.06,38.2,38.05,38.14,56500.0,29.1669,29.2742,29.1592,29.2282,56500.0
2006-03-13 10:30:00,38.14,38.16,37.92,38.0,55100.0,29.2282,29.2435,29.0596,29.1209,55100.0
2006-03-13 11:00:00,38.0,38.08,37.98,38.06,52200.0,29.1209,29.1822,29.1056,29.1669,52200.0
2006-03-13 11:30:00,38.06,38.11,37.97,38.0,47200.0,29.1669,29.2052,29.0979,29.1209,47200.0
2006-03-13 12:00:00,38.0,38.05,37.98,38.03,39600.0,29.1209,29.1592,29.1056,29.1439,39600.0
2006-03-13 12:30:00,38.02,38.05,38.0,38.03,26800.0,29.1362,29.1592,29.1209,29.1439,26800.0
2006-03-13 13:00:00,38.04,38.09,37.97,38.09,38400.0,29.1516,29.1899,29.0979,29.1899,38400.0
2006-03-13 13:30:00,38.06,38.09,37.96,38.05,39900.0,29.1669,29.1899,29.0902,29.1592,39900.0
2006-03-13 14:00:00,38.06,38.1,38.03,38.1,39400.0,29.1669,29.1975,29.1439,29.1975,39400.0
2006-03-13 14:30:00,38.1,38.1,37.93,37.99,43500.0,29.1975,29.1975,29.0673,29.1132,43500.0
2006-03-13 15:00:00,37.99,38.0,37.98,37.99,52400.0,29.1132,29.1209,29.1056,29.1132,52400.0
2006-03-13 15:30:00,37.99,38.0,37.87,37.89,122500.0,29.1132,29.1209,29.0213,29.0366,122500.0
2006-03-14 09:30:00,37.78,37.95,37.67,37.78,62000.0,28.9523,29.0826,28.868,28.9523,62000.0
2006-03-14 10:00:00,37.75,37.77,37.69,37.73,54100.0,28.9293,28.9446,28.8833,28.914,54100.0
2006-03-14 10:30:00,37.73,37.74,37.58,37.69,74100.0,28.914,28.9217,28.799,28.8833,74100.0
2006-03-14 11:00:00,37.69,37.7,37.56,37.7,45300.0,28.8833,28.891,28.7837,28.891,45300.0
2006-03-14 11:30:00,37.7,37.79,37.68,37.78,40100.0,28.891,28.96,28.8757,28.9523,40100.0
2006-03-14 12:00:00,37.78,37.97,37.78,37.94,27100.0,28.9523,29.0979,28.9523,29.0749,27100.0
2006-03-14 12:30:00,37.93,37.98,37.85,37.95,22200.0,29.0673,29.1056,29.0059,29.0826,22200.0
2006-03-14 13:00:00,37.94,38.1,37.91,38.04,33300.0,29.0749,29.1975,29.0519,29.1516,33300.0
2006-03-14 13:30:00,38.03,38.03,37.96,37.99,22900.0,29.1439,29.1439,29.0902,29.1132,22900.0
2006-03-14 14:00:00,37.96,38.0,37.96,37.98,29200.0,29.0902,29.1209,29.0902,29.1056,29200.0
2006-03-14 14:30:00,37.99,38.06,37.98,38.02,41400.0,29.1132,29.1669,29.1056,29.1362,41400.0
2006-03-14 15:00:00,38.02,38.05,37.97,37.99,86500.0,29.1362,29.1592,29.0979,29.1132,86500.0
2006-03-14 15:30:00,37.97,38.01,37.92,37.97,80100.0,29.0979,29.1286,29.0596,29.0979,80100.0
2006-03-15 09:30:00,38.0,38.1,37.87,38.0,60600.0,29.1209,29.1975,29.0213,29.1209,60600.0
2006-03-15 10:00:00,38.0,38.05,37.94,37.99,52500.0,29.1209,29.1592,29.0749,29.1132,52500.0
2006-03-15 10:30:00,38.0,38.01,37.89,37.98,35000.0,29.1209,29.1286,29.0366,29.1056,35000.0
2006-03-15 11:00:00,37.98,38.02,37.96,38.02,43600.0,29.1056,29.1362,29.0902,29.1362,43600.0
2006-03-15 11:30:00,38.01,38.03,37.94,38.0,25900.0,29.1286,29.1439,29.0749,29.1209,25900.0
2006-03-15 12:00:00,38.0,38.0,37.96,38.0,12400.0,29.1209,29.1209,29.0902,29.1209,12400.0
2006-03-15 12:30:00,38.0,38.03,37.99,38.01,22500.0,29.1209,29.1439,29.1132,29.1286,22500.0
2006-03-15 13:00:00,38.0,38.06,37.97,38.01,19200.0,29.1209,29.1669,29.0979,29.1286,19200.0
2006-03-15 13:30:00,38.01,38.02,37.96,38.01,8700.0,29.1286,29.1362,29.0902,29.1286,8700.0
2006-03-15 14:00:00,38.0,38.17,37.97,38.07,61800.0,29.1209,29.2512,29.0979,29.1745,61800.0
2006-03-15 14:30:00,38.08,38.15,38.08,38.15,20900.0,29.1822,29.2359,29.1822,29.2359,20900.0
2006-03-15 15:00:00,38.13,38.2,38.1,38.15,41400.0,29.2205,29.2742,29.1975,29.2359,41400.0
2006-03-15 15:30:00,38.16,38.25,38.11,38.15,74900.0,29.2435,29.3125,29.2052,29.2359,74900.0
2006-03-16 09:30:00,38.1,38.12,37.85,37.97,144800.0,29.1975,29.2129,29.0059,29.0979,144800.0
2006-03-16 10:00:00,38.0,38.06,37.95,38.03,18200.0,29.1209,29.1669,29.0826,29.1439,18200.0
2006-03-16 10:30:00,38.0,38.04,37.95,37.99,22100.0,29.1209,29.1516,29.0826,29.1132,22100.0
2006-03-16 11:00:00,38.0,38.0,37.9,37.97,87000.0,29.1209,29.1209,29.0443,29.0979,87000.0
2006-03-16 11:30:00,37.99,38.0,37.95,37.98,113900.0,29.1132,29.1209,29.0826,29.1056,113900.0
2006-03-16 12:00:00,38.0,38.01,37.89,37.97,16500.0,29.1209,29.1286,29.0366,29.0979,16500.0
2006-03-16 12:30:00,37.96,37.99,37.95,37.97,11800.0,29.0902,29.1132,29.0826,29.0979,11800.0
2006-03-16 13:00:00,37.97,37.97,37.88,37.88,38300.0,29.0979,29.0979,29.0289,29.0289,38300.0
2006-03-16 13:30:00,37.89,37.97,37.85,37.86,19800.0,29.0366,29.0979,29.0059,29.0136,19800.0
2006-03-16 14:00:00,37.85,37.96,37.82,37.9,26800.0,29.0059,29.0902,28.983,29.0443,26800.0
2006-03-16 14:30:00,37.88,37.9,37.77,37.79,44900.0,29.0289,29.0443,28.9446,28.96,44900.0
2006-03-16 15:00:00,37.79,37.87,37.74,37.79,36800.0,28.96,29.0213,28.9217,28.96,36800.0
2006-03-16 15:30:00,37.79,37.82,37.72,37.79,55600.0,28.96,28.983,28.9063,28.96,55600.0
2006-03-17 09:30:00,37.76,37.9,37.72,37.78,173200.0,28.937,29.0443,28.9063,28.9523,173200.0
2006-03-17 10:00:00,37.82,37.86,37.72,37.85,94900.0,28.983,29.0136,28.9063,29.0059,94900.0
2006-03-17 10:30:00,37.83,37.84,37.69,37.8,50700.0,28.9906,28.9983,28.8833,28.9676,50700.0
2006-03-17 11:00:00,37.8,37.91,37.79,37.91,58800.0,28.9676,29.0519,28.96,29.0519,58800.0
2006-03-17 11:30:00,37.9,38.02,37.9,38.0,79900.0,29.0443,29.1362,29.0443,29.1209,79900.0
2006-03-17 12:00:00,38.0,38.06,37.97,38.02,27400.0,29.1209,29.1669,29.0979,29.1362,27400.0
2006-03-17 12:30:00,38.01,38.11,38.01,38.11,41000.0,29.1286,29.2052,29.1286,29.2052,41000.0
2006-03-17 13:00:00,38.11,38.2,38.1,38.2,69000.0,29.2052,29.2742,29.1975,29.2742,69000.0
2006-03-17 13:30:00,38.2,38.23,38.12,38.19,87500.0,29.2742,29.2972,29.2129,29.2665,87500.0
2006-03-17 14:00:00,38.21,38.23,38.17,38.22,26900.0,29.2818,29.2972,29.2512,29.2895,26900.0
2006-03-17 14:30:00,38.22,38.24,38.18,38.2,62100.0,29.2895,29.3048,29.2588,29.2742,62100.0
2006-03-17 15:00:00,38.2,38.24,38.17,38.22,41000.0,29.2742,29.3048,29.2512,29.2895,41000.0
2006-03-17 15:30:00,38.21,38.33,38.21,38.31,86700.0,29.2818,29.3738,29.2818,29.3585,86700.0
2006-03-20 09:30:00,38.29,38.52,38.25,38.39,66400.0,29.3431,29.5194,29.3125,29.4198,66400.0
2006-03-20 10:00:00,38.39,38.43,38.28,38.38,28000.0,29.4198,29.4504,29.3355,29.4121,28000.0
2006-03-20 10:30:00,38.38,38.45,38.22,38.44,65700.0,29.4121,29.4658,29.2895,29.4581,65700.0
2006-03-20 11:00:00,38.44,38.53,38.44,38.5,24400.0,29.4581,29.5271,29.4581,29.5041,24400.0
2006-03-20 11:30:00,38.5,38.65,38.42,38.64,89800.0,29.5041,29.619,29.4428,29.6114,89800.0
2006-03-20 12:00:00,38.62,38.68,38.45,38.56,268700.0,29.596,29.642,29.4658,29.55,268700.0
2006-03-20 12:30:00,38.59,38.79,38.59,38.74,128800.0,29.573,29.7263,29.573,29.688,128800.0
2006-03-20 13:00:00,38.73,38.77,38.63,38.64,90200.0,29.6803,29.711,29.6037,29.6114,90200.0
2006-03-20 13:30:00,38.64,38.65,38.5,38.56,28200.0,29.6114,29.619,29.5041,29.55,28200.0
2006-03-20 14:00:00,38.57,38.63,38.56,38.6,33700.0,29.5577,29.6037,29.55,29.5807,33700.0
2006-03-20 14:30:00,38.6,38.67,38.59,38.62,57900.0,29.5807,29.6343,29.573,29.596,57900.0
2006-03-20 15:00:00,38.62,38.62,38.54,38.57,151900.0,29.596,29.596,29.5347,29.5577,151900.0
2006-03-20 15:30:00,38.58,38.69,38.56,38.66,95700.0,29.5654,29.6497,29.55,29.6267,95700.0
2006-03-21 09:30:00,38.61,38.66,38.25,38.42,45600.0,29.5884,29.6267,29.3125,29.4428,45600.0
2006-03-21 10:00:00,38.38,38.41,38.25,38.29,20400.0,29.4121,29.4351,29.3125,29.3431,20400.0
2006-03-21 10:30:00,38.3,38.45,38.27,38.38,28100.0,29.3508,29.4658,29.3278,29.4121,28100.0
2006-03-21 11:00:00,38.38,38.42,38.25,38.4,30300.0,29.4121,29.4428,29.3125,29.4274,30300.0
2006-03-21 11:30:00,38.41,38.54,38.39,38.42,13400.0,29.4351,29.5347,29.4198,29.4428,13400.0
2006-03-21 12:00:00,38.4,38.43,38.37,38.37,79500.0,29.4274,29.4504,29.4044,29.4044,79500.0
2006-03-21 12:30:00,38.37,38.41,38.3,38.34,20900.0,29.4044,29.4351,29.3508,29.3815,20900.0
2006-03-21 13:00:00,38.34,38.38,38.28,38.28,16700.0,29.3815,29.4121,29.3355,29.3355,16700.0
2006-03-21 13:30:00,38.28,38.36,38.2,38.27,28000.0,29.3355,29.3968,29.2742,29.3278,28000.0
2006-03-21 14:00:00,38.28,38.34,38.15,38.16,32600.0,29.3355,29.3815,29.2359,29.2435,32600.0
2006-03-21 14:30:00,38.18,38.26,38.12,38.16,41900.0,29.2588,29.3201,29.2129,29.2435,41900.0
2006-03-21 15:00:00,38.16,38.2,38.1,38.1,67800.0,29.2435,29.2742,29.1975,29.1975,67800.0
2006-03-21 15:30:00,38.1,38.21,38.1,38.15,48700.0,29.1975,29.2818,29.1975,29.2359,48700.0
2006-03-22 09:30:00,38.08,38.25,38.03,38.13,24700.0,29.1822,29.3125,29.1439,29.2205,24700.0
2006-03-22 10:00:00,38.11,38.46,38.11,38.4,247000.0,29.2052,29.4734,29.2052,29.4274,247000.0
2006-03-22 10:30:00,38.41,38.5,38.36,38.4,50000.0,29.4351,29.5041,29.3968,29.4274,50000.0
2006-03-22 11:00:00,38.4,38.48,38.33,38.36,33400.0,29.4274,29.4887,29.3738,29.3968,33400.0
2006-03-22 11:30:00,38.34,38.44,38.33,38.35,30200.0,29.3815,29.4581,29.3738,29.3891,30200.0
2006-03-22 12:00:00,38.35,38.42,38.35,38.4,43700.0,29.3891,29.4428,29.3891,29.4274,43700.0
2006-03-22 12:30:00,38.4,38.42,38.37,38.39,20700.0,29.4274,29.4428,29.4044,29.4198,20700.0
2006-03-22 13:00:00,38.4,38.5,38.4,38.49,17700.0,29.4274,29.5041,29.4274,29.4964,17700.0
2006-03-22 13:30:00,38.5,38.55,38.47,38.55,30600.0,29.5041,29.5424,29.4811,29.5424,30600.0
2006-03-22 14:00:00,38.55,38.55,38.43,38.46,37700.0,29.5424,29.5424,29.4504,29.4734,37700.0
2006-03-22 14:30:00,38.46,38.56,38.43,38.53,28400.0,29.4734,29.55,29.4504,29.5271,28400.0
2006-03-22 15:00:00,38.54,38.6,38.48,38.51,38800.0,29.5347,29.5807,29.4887,29.5117,38800.0
2006-03-22 15:30:00,38.5,38.57,38.44,38.44,252900.0,29.5041,29.5577,29.4581,29.4581,252900.0
2006-03-23 09:30:00,38.33,38.55,38.32,38.5,30800.0,29.3738,29.5424,29.3661,29.5041,30800.0
2006-03-23 10:00:00,38.45,38.63,38.45,38.47,78400.0,29.4658,29.6037,29.4658,29.4811,78400.0
2006-03-23 10:30:00,38.46,38.49,38.38,38.41,60100.0,29.4734,29.4964,29.4121,29.4351,60100.0
2006-03-23 11:00:00,38.41,38.5,38.4,38.47,134600.0,29.4351,29.5041,29.4274,29.4811,134600.0
2006-03-23 11:30:00,38.47,38.48,38.45,38.46,95000.0,29.4811,29.4887,29.4658,29.4734,95000.0
2006-03-23 12:00:00,38.47,38.48,38.4,38.43,40700.0,29.4811,29.4887,29.4274,29.4504,40700.0
2006-03-23 12:30:00,38.43,38.47,38.41,38.43,16300.0,29.4504,29.4811,29.4351,29.4504,16300.0
2006-03-23 13:00:00,38.42,38.49,38.41,38.45,84400.0,29.4428,29.4964,29.4351,29.4658,84400.0
2006-03-23 13:30:00,38.45,38.46,38.4,38.45,23300.0,29.4658,29.4734,29.4274,29.4658,23300.0
2006-03-23 14:00:00,38.45,38.49,38.35,38.42,54600.0,29.4658,29.4964,29.3891,29.4428,54600.0
2006-03-23 14:30:00,38.43,38.46,38.42,38.43,90800.0,29.4504,29.4734,29.4428,29.4504,90800.0
2006-03-23 15:00:00,38.44,38.49,38.42,38.47,138900.0,29.4581,29.4964,29.4428,29.4811,138900.0
2006-03-23 15:30:00,38.46,38.49,38.44,38.46,111200.0,29.4734,29.4964,29.4581,29.4734,111200.0
2006-03-24 09:30:00,38.4,38.53,38.34,38.4,51700.0,29.4274,29.5271,29.3815,29.4274,51700.0
2006-03-24 10:00:00,38.4,38.61,38.36,38.53,47200.0,29.4274,29.5884,29.3968,29.5271,47200.0
2006-03-24 10:30:00,38.56,38.57,38.45,38.54,31900.0,29.55,29.5577,29.4658,29.5347,31900.0
2006-03-24 11:00:00,38.54,38.61,38.45,38.48,26500.0,29.5347,29.5884,29.4658,29.4887,26500.0
2006-03-24 11:30:00,38.48,38.53,38.46,38.46,24600.0,29.4887,29.5271,29.4734,29.4734,24600.0
2006-03-24 12:00:00,38.46,38.54,38.46,38.51,22500.0,29.4734,29.5347,29.4734,29.5117,22500.0
2006-03-24 12:30:00,38.51,38.51,38.44,38.47,32300.0,29.5117,29.5117,29.4581,29.4811,32300.0
2006-03-24 13:00:00,38.47,38.48,38.4,38.45,53600.0,29.4811,29.4887,29.4274,29.4658,53600.0
2006-03-24 13:30:00,38.45,38.47,38.4,38.44,17900.0,29.4658,29.4811,29.4274,29.4581,17900.0
2006-03-24 14:00:00,38.44,38.5,38.4,38.47,31200.0,29.4581,29.5041,29.4274,29.4811,31200.0
2006-03-24 14:30:00,38.47,38.63,38.44,38.58,27100.0,29.4811,29.6037,29.4581,29.5654,27100.0
2006-03-24 15:00:00,38.58,38.6,38.49,38.56,29000.0,29.5654,29.5807,29.4964,29.55,29000.0
2006-03-24 15:30:00,38.57,38.64,38.5,38.52,39700.0,29.5577,29.6114,29.5041,29.5194,39700.0
2006-03-27 09:30:00,38.89,38.89,38.65,38.89,83600.0,29.8029,29.8029,29.619,29.8029,83600.0
2006-03-27 10:00:00,38.89,39.17,38.89,39.14,73400.0,29.8029,30.0175,29.8029,29.9945,73400.0
2006-03-27 10:30:00,39.15,39.36,39.11,39.23,102000.0,30.0022,30.1631,29.9715,30.0635,102000.0
2006-03-27 11:00:00,39.23,39.28,39.12,39.13,82200.0,30.0635,30.1018,29.9792,29.9869,82200.0
2006-03-27 11:30:00,39.11,39.15,39.05,39.11,66100.0,29.9715,30.0022,29.9256,29.9715,66100.0
2006-03-27 12:00:00,39.1,39.25,39.1,39.24,66700.0,29.9639,30.0788,29.9639,30.0712,66700.0
2006-03-27 12:30:00,39.23,39.34,39.19,39.34,87000.0,30.0635,30.1478,30.0328,30.1478,87000.0
2006-03-27 13:00:00,39.33,39.42,39.32,39.35,115700.0,30.1401,30.2091,30.1325,30.1555,115700.0
2006-03-27 13:30:00,39.34,39.38,39.16,39.36,64800.0,30.1478,30.1784,30.0099,30.1631,64800.0
2006-03-27 14:00:00,39.37,39.43,39.37,39.42,39000.0,30.1708,30.2168,30.1708,30.2091,39000.0
2006-03-27 14:30:00,39.42,39.45,39.24,39.25,83800.0,30.2091,30.2321,30.0712,30.0788,83800.0
2006-03-27 15:00:00,39.23,39.3,39.12,39.19,89600.0,30.0635,30.1171,29.9792,30.0328,89600.0
2006-03-27 15:30:00,39.19,39.3,39.16,39.27,56200.0,30.0328,30.1171,30.0099,30.0942,56200.0
2006-03-28 09:30:00,39.4,39.4,38.96,39.0,48400.0,30.1938,30.1938,29.8566,29.8872,48400.0
2006-03-28 10:00:00,38.99,39.05,38.91,39.01,42900.0,29.8796,29.9256,29.8183,29.8949,42900.0
2006-03-28 10:30:00,38.99,39.03,38.98,39.01,9600.0,29.8796,29.9102,29.8719,29.8949,9600.0
2006-03-28 11:00:00,39.01,39.01,38.95,39.0,16900.0,29.8949,29.8949,29.8489,29.8872,16900.0
2006-03-28 11:30:00,38.99,39.04,38.97,39.02,12300.0,29.8796,29.9179,29.8642,29.9026,12300.0
2006-03-28 12:00:00,39.03,39.18,39.02,39.12,30300.0,29.9102,30.0252,29.9026,29.9792,30300.0
2006-03-28 12:30:00,39.14,39.17,39.03,39.16,89700.0,29.9945,30.0175,29.9102,30.0099,89700.0
2006-03-28 13:00:00,39.17,39.33,39.17,39.32,40500.0,30.0175,30.1401,30.0175,30.1325,40500.0
2006-03-28 13:30:00,39.31,39.33,39.25,39.27,9700.0,30.1248,30.1401,30.0788,30.0942,9700.0
2006-03-28 14:00:00,39.28,39.3,39.24,39.26,261000.0,30.1018,30.1171,30.0712,30.0865,261000.0
2006-03-28 14:30:00,39.26,39.26,39.07,39.21,106300.0,30.0865,30.0865,29.9409,30.0482,106300.0
2006-03-28 15:00:00,39.22,39.26,39.19,39.26,92500.0,30.0558,30.0865,30.0328,30.0865,92500.0
2006-03-28 15:30:00,39.26,39.27,39.2,39.25,235400.0,30.0865,30.0942,30.0405,30.0788,235400.0
2006-03-29 09:30:00,39.1,39.25,39.07,39.11,64500.0,29.9639,30.0788,29.9409,29.9715,64500.0
2006-03-29 10:00:00,39.1,39.15,39.09,39.14,33700.0,29.9639,30.0022,29.9562,29.9945,33700.0
2006-03-29 10:30:00,39.14,39.16,39.0,39.04,33400.0,29.9945,30.0099,29.8872,29.9179,33400.0
2006-03-29 11:00:00,39.03,39.19,39.03,39.18,39100.0,29.9102,30.0328,29.9102,30.0252,39100.0
2006-03-29 11:30:00,39.19,39.33,39.18,39.28,60600.0,30.0328,30.1401,30.0252,30.1018,60600.0
2006-03-29 12:00:00,39.28,39.38,39.28,39.38,34900.0,30.1018,30.1784,30.1018,30.1784,34900.0
2006-03-29 12:30:00,39.37,39.37,39.32,39.36,14500.0,30.1708,30.1708,30.1325,30.1631,14500.0
2006-03-29 13:00:00,39.36,39.47,39.33,39.44,28200.0,30.1631,30.2474,30.1401,30.2244,28200.0
2006-03-29 13:30:00,39.43,39.44,39.33,39.37,54300.0,30.2168,30.2244,30.1401,30.1708,54300.0
2006-03-29 14:00:00,39.37,39.38,39.23,39.28,53900.0,30.1708,30.1784,30.0635,30.1018,53900.0
2006-03-29 14:30:00,39.27,39.4,39.24,39.38,65200.0,30.0942,30.1938,30.0712,30.1784,65200.0
2006-03-29 15:00:00,39.4,39.5,39.39,39.48,109100.0,30.1938,30.2704,30.1861,30.2551,109100.0
2006-03-29 15:30:00,39.47,39.49,39.39,39.45,79400.0,30.2474,30.2627,30.1861,30.2321,79400.0
2006-03-30 09:30:00,39.3,39.5,39.3,39.45,38800.0,30.1171,30.2704,30.1171,30.2321,38800.0
2006-03-30 10:00:00,39.44,39.5,39.44,39.47,39100.0,30.2244,30.2704,30.2244,30.2474,39100.0
2006-03-30 10:30:00,39.46,39.47,39.17,39.27,38100.0,30.2398,30.2474,30.0175,30.0942,38100.0
2006-03-30 11:00:00,39.24,39.3,39.15,39.18,18800.0,30.0712,30.1171,30.0022,30.0252,18800.0
2006-03-30 11:30:00,39.19,39.32,39.19,39.29,8800.0,30.0328,30.1325,30.0328,30.1095,8800.0
2006-03-30 12:00:00,39.32,39.43,39.32,39.43,12500.0,30.1325,30.2168,30.1325,30.2168,12500.0
2006-03-30 12:30:00,39.43,39.45,39.34,39.39,14700.0,30.2168,30.2321,30.1478,30.1861,14700.0
2006-03-30 13:00:00,39.39,39.39,39.17,39.23,22400.0,30.1861,30.1861,30.0175,30.0635,22400.0
2006-03-30 13:30:00,39.22,39.25,39.15,39.18,19600.0,30.0558,30.0788,30.0022,30.0252,19600.0
2006-03-30 14:00:00,39.18,39.3,39.15,39.24,31100.0,30.0252,30.1171,30.0022,30.0712,31100.0
2006-03-30 14:30:00,39.22,39.25,39.16,39.18,22400.0,30.0558,30.0788,30.0099,30.0252,22400.0
2006-03-30 15:00:00,39.16,39.23,39.12,39.14,51500.0,30.0099,30.0635,29.9792,29.9945,51500.0
2006-03-30 15:30:00,39.14,39.21,39.09,39.15,50100.0,29.9945,30.0482,29.9562,30.0022,50100.0
2006-03-31 09:30:00,39.12,39.19,39.1,39.14,63700.0,29.9792,30.0328,29.9639,29.9945,63700.0
2006-03-31 10:00:00,39.14,39.17,39.06,39.08,44500.0,29.9945,30.0175,29.9332,29.9485,44500.0
2006-03-31 10:30:00,39.09,39.12,38.99,38.99,23900.0,29.9562,29.9792,29.8796,29.8796,23900.0
2006-03-31 11:00:00,38.99,39.0,38.83,38.87,65300.0,29.8796,29.8872,29.757,29.7876,65300.0
2006-03-31 11:30:00,38.86,38.87,38.77,38.83,57400.0,29.78,29.7876,29.711,29.757,57400.0
2006-03-31 12:00:00,38.85,38.85,38.68,38.79,60600.0,29.7723,29.7723,29.642,29.7263,60600.0
2006-03-31 12:30:00,38.8,38.87,38.78,38.8,20700.0,29.734,29.7876,29.7186,29.734,20700.0
2006-03-31 13:00:00,38.8,38.88,38.77,38.8,15400.0,29.734,29.7953,29.711,29.734,15400.0
2006-03-31 13:30:00,38.79,38.79,38.69,38.76,23600.0,29.7263,29.7263,29.6497,29.7033,23600.0
2006-03-31 14:00:00,38.73,38.9,38.71,38.81,26600.0,29.6803,29.8106,29.665,29.7416,26600.0
2006-03-31 14:30:00,38.81,39.0,38.81,38.97,34600.0,29.7416,29.8872,29.7416,29.8642,34600.0
2006-03-31 15:00:00,38.98,39.0,38.86,38.89,26200.0,29.8719,29.8872,29.78,29.8029,26200.0
2006-03-31 15:30:00,38.9,39.02,38.88,38.89,52300.0,29.8106,29.9026,29.7953,29.8029,52300.0
2006-04-03 09:30:00,38.99,39.15,38.81,39.09,34300.0,29.8796,30.0022,29.7416,29.9562,34300.0
2006-04-03 10:00:00,39.11,39.12,38.87,38.97,43600.0,29.9715,29.9792,29.7876,29.8642,43600.0
2006-04-03 10:30:00,38.97,39.05,38.92,38.94,41800.0,29.8642,29.9256,29.8259,29.8413,41800.0
2006-04-03 11:00:00,38.93,38.98,38.88,38.96,53100.0,29.8336,29.8719,29.7953,29.8566,53100.0
2006-04-03 11:30:00,38.95,38.97,38.81,38.86,31500.0,29.8489,29.8642,29.7416,29.78,31500.0
2006-04-03 12:00:00,38.86,38.89,38.74,38.83,37100.0,29.78,29.8029,29.688,29.757,37100.0
2006-04-03 12:30:00,38.83,38.84,38.66,38.72,28800.0,29.757,29.7646,29.6267,29.6727,28800.0
2006-04-03 13:00:00,38.73,38.73,38.63,38.68,54600.0,29.6803,29.6803,29.6037,29.642,54600.0
2006-04-03 13:30:00,38.67,38.72,38.66,38.71,22600.0,29.6343,29.6727,29.6267,29.665,22600.0
2006-04-03 14:00:00,38.71,38.72,38.59,38.67,54500.0,29.665,29.6727,29.573,29.6343,54500.0
2006-04-03 14:30:00,38.68,38.68,38.3,38.31,90200.0,29.642,29.642,29.3508,29.3585,90200.0
2006-04-03 15:00:00,38.31,38.44,38.31,38.4,126300.0,29.3585,29.4581,29.3585,29.4274,126300.0
2006-04-03 15:30:00,38.4,38.42,38.12,38.16,209000.0,29.4274,29.4428,29.2129,29.2435,209000.0
2006-04-04 09:30:00,38.32,38.43,38.18,38.22,57700.0,29.3661,29.4504,29.2588,29.2895,57700.0
2006-04-04 10:00:00,38.21,38.34,38.2,38.27,81200.0,29.2818,29.3815,29.2742,29.3278,81200.0
2006-04-04 10:30:00,38.28,38.53,38.27,38.5,256800.0,29.3355,29.5271,29.3278,29.5041,256800.0
2006-04-04 11:00:00,38.5,38.62,38.5,38.6,79200.0,29.5041,29.596,29.5041,29.5807,79200.0
2006-04-04 11:30:00,38.6,38.61,38.58,38.6,52100.0,29.5807,29.5884,29.5654,29.5807,52100.0
2006-04-04 12:00:00,38.6,38.69,38.59,38.62,118700.0,29.5807,29.6497,29.573,29.596,118700.0
2006-04-04 12:30:00,38.62,38.62,38.5,38.55,24700.0,29.596,29.596,29.5041,29.5424,24700.0
2006-04-04 13:00:00,38.55,38.56,38.25,38.26,46500.0,29.5424,29.55,29.3125,29.3201,46500.0
2006-04-04 13:30:00,38.27,38.41,38.26,38.35,28300.0,29.3278,29.4351,29.3201,29.3891,28300.0
2006-04-04 14:00:00,38.35,38.49,38.31,38.43,41000.0,29.3891,29.4964,29.3585,29.4504,41000.0
2006-04-04 14:30:00,38.43,38.45,38.26,38.3,41700.0,29.4504,29.4658,29.3201,29.3508,41700.0
2006-04-04 15:00:00,38.29,38.32,38.25,38.28,68000.0,29.3431,29.3661,29.3125,29.3355,68000.0
2006-04-04 15:30:00,38.27,38.31,38.19,38.25,138900.0,29.3278,29.3585,29.2665,29.3125,138900.0
2006-04-05 09:30:00,38.18,38.51,38.18,38.4,30700.0,29.2588,29.5117,29.2588,29.4274,30700.0
2006-04-05 10:00:00,38.4,38.59,38.4,38.51,46900.0,29.4274,29.573,29.4274,29.5117,46900.0
2006-04-05 10:30:00,38.46,38.53,38.43,38.47,89100.0,29.4734,29.5271,29.4504,29.4811,89100.0
2006-04-05 11:00:00,38.47,38.75,38.47,38.67,64400.0,29.4811,29.6957,29.4811,29.6343,64400.0
2006-04-05 11:30:00,38.66,38.7,38.64,38.67,32400.0,29.6267,29.6573,29.6114,29.6343,32400.0
2006-04-05 12:00:00,38.65,38.75,38.64,38.73,38400.0,29.619,29.6957,29.6114,29.6803,38400.0
2006-04-05 12:30:00,38.71,38.75,38.65,38.73,23800.0,29.665,29.6957,29.619,29.6803,23800.0
2006-04-05 13:00:00,38.73,38.8,38.64,38.68,49400.0,29.6803,29.734,29.6114,29.642,49400.0
2006-04-05 13:30:00,38.67,38.72,38.65,38.68,27700.0,29.6343,29.6727,29.619,29.642,27700.0
2006-04-05 14:00:00,38.68,38.79,38.67,38.77,48400.0,29.642,29.7263,29.6343,29.711,48400.0
2006-04-05 14:30:00,38.76,38.77,38.65,38.69,55400.0,29.7033,29.711,29.619,29.6497,55400.0
2006-04-05 15:00:00,38.69,38.88,38.65,38.83,56000.0,29.6497,29.7953,29.619,29.757,56000.0
2006-04-05 15:30:00,38.84,38.88,38.75,38.81,57400.0,29.7646,29.7953,29.6957,29.7416,57400.0
2006-04-06 09:30:00,38.85,38.92,38.77,38.84,33200.0,29.7723,29.8259,29.711,29.7646,33200.0
2006-04-06 10:00:00,38.83,38.91,38.77,38.81,31000.0,29.757,29.8183,29.711,29.7416,31000.0
2006-04-06 10:30:00,38.82,38.89,38.71,38.73,35400.0,29.7493,29.8029,29.665,29.6803,35400.0
2006-04-06 11:00:00,38.75,38.83,38.72,38.72,16900.0,29.6957,29.757,29.6727,29.6727,16900.0
2006-04-06 11:30:00,38.72,38.77,38.61,38.68,71900.0,29.6727,29.711,29.5884,29.642,71900.0
2006-04-06 12:00:00,38.68,38.73,38.63,38.66,21000.0,29.642,29.6803,29.6037,29.6267,21000.0
2006-04-06 12:30:00,38.66,38.77,38.66,38.75,14700.0,29.6267,29.711,29.6267,29.6957,14700.0
2006-04-06 13:00:00,38.75,38.84,38.71,38.82,26400.0,29.6957,29.7646,29.665,29.7493,26400.0
2006-04-06 13:30:00,38.81,38.95,38.81,38.91,41800.0,29.7416,29.8489,29.7416,29.8183,41800.0
2006-04-06 14:00:00,38.93,38.95,38.8,38.8,23500.0,29.8336,29.8489,29.734,29.734,23500.0
2006-04-06 14:30:00,38.81,38.85,38.71,38.75,38900.0,29.7416,29.7723,29.665,29.6957,38900.0
2006-04-06 15:00:00,38.75,38.89,38.7,38.84,56200.0,29.6957,29.8029,29.6573,29.7646,56200.0
2006-04-06 15:30:00,38.84,39.02,38.82,39.0,75200.0,29.7646,29.9026,29.7493,29.8872,75200.0
2006-04-07 09:30:00,39.1,39.8,39.1,39.68,311300.0,29.9639,30.5003,29.9639,30.4083,311300.0
2006-04-07 10:00:00,39.69,39.71,39.31,39.41,79100.0,30.416,30.4313,30.1248,30.2014,79100.0
2006-04-07 10:30:00,39.41,39.41,39.02,39.24,53100.0,30.2014,30.2014,29.9026,30.0712,53100.0
2006-04-07 11:00:00,39.23,39.28,39.12,39.17,83900.0,30.0635,30.1018,29.9792,30.0175,83900.0
2006-04-07 11:30:00,39.17,39.21,38.97,39.06,84200.0,30.0175,30.0482,29.8642,29.9332,84200.0
2006-04-07 12:00:00,39.06,39.18,38.96,39.17,48600.0,29.9332,30.0252,29.8566,30.0175,48600.0
2006-04-07 12:30:00,39.2,39.27,39.02,39.11,28200.0,30.0405,30.0942,29.9026,29.9715,28200.0
2006-04-07 13:00:00,39.11,39.23,39.04,39.07,34300.0,29.9715,30.0635,29.9179,29.9409,34300.0
2006-04-07 13:30:00,39.08,39.21,39.06,39.09,25500.0,29.9485,30.0482,29.9332,29.9562,25500.0
2006-04-07 14:00:00,39.09,39.32,39.09,39.21,39500.0,29.9562,30.1325,29.9562,30.0482,39500.0
2006-04-07 14:30:00,39.21,39.5,39.21,39.38,30800.0,30.0482,30.2704,30.0482,30.1784,30800.0
2006-04-07 15:00:00,39.39,39.55,39.31,39.5,99300.0,30.1861,30.3087,30.1248,30.2704,99300.0
2006-04-07 15:30:00,39.5,39.56,39.47,39.52,104100.0,30.2704,30.3164,30.2474,30.2857,104100.0
2006-04-10 09:30:00,39.7,39.7,39.16,39.3,35200.0,30.4237,30.4237,30.0099,30.1171,35200.0
2006-04-10 10:00:00,39.3,39.51,39.29,39.46,49800.0,30.1171,30.2781,30.1095,30.2398,49800.0
2006-04-10 10:30:00,39.45,39.66,39.41,39.64,58000.0,30.2321,30.393,30.2014,30.3777,58000.0
2006-04-10 11:00:00,39.63,39.68,39.57,39.57,25800.0,30.37,30.4083,30.3241,30.3241,25800.0
2006-04-10 11:30:00,39.56,39.61,39.51,39.55,17000.0,30.3164,30.3547,30.2781,30.3087,17000.0
2006-04-10 12:00:00,39.53,39.67,39.53,39.56,16200.0,30.2934,30.4007,30.2934,30.3164,16200.0
2006-04-10 12:30:00,39.58,39.58,39.49,39.5,10500.0,30.3317,30.3317,30.2627,30.2704,10500.0
2006-04-10 13:00:00,39.49,39.53,39.48,39.51,16900.0,30.2627,30.2934,30.2551,30.2781,16900.0
2006-04-10 13:30:00,39.52,39.52,39.33,39.33,479700.0,30.2857,30.2857,30.1401,30.1401,479700.0
2006-04-10 14:00:00,39.32,39.39,39.32,39.33,62600.0,30.1325,30.1861,30.1325,30.1401,62600.0
2006-04-10 14:30:00,39.34,39.36,39.26,39.29,31700.0,30.1478,30.1631,30.0865,30.1095,31700.0
2006-04-10 15:00:00,39.29,39.38,39.29,39.31,833500.0,30.1095,30.1784,30.1095,30.1248,833500.0
2006-04-10 15:30:00,39.31,39.35,39.28,39.34,83300.0,30.1248,30.1555,30.1018,30.1478,83300.0
2006-04-11 09:30:00,39.3,39.52,39.21,39.37,44800.0,30.1171,30.2857,30.0482,30.1708,44800.0
2006-04-11 10:00:00,39.37,39.43,39.16,39.16,40700.0,30.1708,30.2168,30.0099,30.0099,40700.0
2006-04-11 10:30:00,39.15,39.23,39.01,39.23,51300.0,30.0022,30.0635,29.8949,30.0635,51300.0
2006-04-11 11:00:00,39.17,39.17,39.04,39.13,11500.0,30.0175,30.0175,29.9179,29.9869,11500.0
2006-04-11 11:30:00,39.13,39.13,38.95,39.0,20300.0,29.9869,29.9869,29.8489,29.8872,20300.0
2006-04-11 12:00:00,39.0,39.08,38.95,39.07,18800.0,29.8872,29.9485,29.8489,29.9409,18800.0
2006-04-11 12:30:00,39.05,39.06,39.0,39.01,13000.0,29.9256,29.9332,29.8872,29.8949,13000.0
2006-04-11 13:00:00,39.01,39.14,39.0,39.1,23700.0,29.8949,29.9945,29.8872,29.9639,23700.0
2006-04-11 13:30:00,39.11,39.12,39.01,39.05,25900.0,29.9715,29.9792,29.8949,29.9256,25900.0
2006-04-11 14:00:00,39.04,39.11,39.03,39.07,16700.0,29.9179,29.9715,29.9102,29.9409,16700.0
2006-04-11 14:30:00,39.08,39.15,38.99,38.99,48200.0,29.9485,30.0022,29.8796,29.8796,48200.0
2006-04-11 15:00:00,38.99,39.02,38.97,39.0,66800.0,29.8796,29.9026,29.8642,29.8872,66800.0
2006-04-11 15:30:00,39.0,39.02,38.88,39.0,126900.0,29.8872,29.9026,29.7953,29.8872,126900.0
2006-04-12 09:30:00,39.18,39.49,38.79,38.8,194700.0,30.0252,30.2627,29.7263,29.734,194700.0
2006-04-12 10:00:00,38.86,39.0,38.8,38.85,57600.0,29.78,29.8872,29.734,29.7723,57600.0
2006-04-12 10:30:00,38.85,38.88,38.71,38.86,28200.0,29.7723,29.7953,29.665,29.78,28200.0
2006-04-12 11:00:00,38.88,38.97,38.8,38.83,48200.0,29.7953,29.8642,29.734,29.757,48200.0
2006-04-12 11:30:00,38.83,38.9,38.8,38.82,27800.0,29.757,29.8106,29.734,29.7493,27800.0
2006-04-12 12:00:00,38.84,38.89,38.78,38.87,33800.0,29.7646,29.8029,29.7186,29.7876,33800.0
2006-04-12 12:30:00,38.87,38.96,38.83,38.86,14400.0,29.7876,29.8566,29.757,29.78,14400.0
2006-04-12 13:00:00,38.82,38.92,38.82,38.9,10400.0,29.7493,29.8259,29.7493,29.8106,10400.0
2006-04-12 13:30:00,38.9,38.91,38.77,38.82,19900.0,29.8106,29.8183,29.711,29.7493,19900.0
2006-04-12 14:00:00,38.82,38.91,38.77,38.81,61300.0,29.7493,29.8183,29.711,29.7416,61300.0
2006-04-12 14:30:00,38.81,38.92,38.8,38.89,37400.0,29.7416,29.8259,29.734,29.8029,37400.0
2006-04-12 15:00:00,38.89,38.96,38.87,38.91,33600.0,29.8029,29.8566,29.7876,29.8183,33600.0
2006-04-12 15:30:00,38.9,38.92,38.79,38.87,126500.0,29.8106,29.8259,29.7263,29.7876,126500.0
2006-04-13 09:30:00,38.92,39.05,38.61,38.66,35400.0,29.8259,29.9256,29.5884,29.6267,35400.0
2006-04-13 10:00:00,38.67,38.85,38.66,38.69,27900.0,29.6343,29.7723,29.6267,29.6497,27900.0
2006-04-13 10:30:00,38.7,38.85,38.65,38.8,55300.0,29.6573,29.7723,29.619,29.734,55300.0
2006-04-13 11:00:00,38.8,38.89,38.75,38.81,30900.0,29.734,29.8029,29.6957,29.7416,30900.0
2006-04-13 11:30:00,38.78,38.87,38.76,38.86,14100.0,29.7186,29.7876,29.7033,29.78,14100.0
2006-04-13 12:00:00,38.85,38.92,38.83,38.85,33100.0,29.7723,29.8259,29.757,29.7723,33100.0
2006-04-13 12:30:00,38.85,38.88,38.63,38.84,76100.0,29.7723,29.7953,29.6037,29.7646,76100.0
2006-04-13 13:00:00,38.82,38.86,38.71,38.71,26400.0,29.7493,29.78,29.665,29.665,26400.0
2006-04-13 13:30:00,38.75,38.84,38.75,38.82,35100.0,29.6957,29.7646,29.6957,29.7493,35100.0
2006-04-13 14:00:00,38.82,38.83,38.65,38.68,35300.0,29.7493,29.757,29.619,29.642,35300.0
2006-04-13 14:30:00,38.68,38.74,38.65,38.73,12300.0,29.642,29.688,29.619,29.6803,12300.0
2006-04-13 15:00:00,38.75,38.81,38.73,38.81,22500.0,29.6957,29.7416,29.6803,29.7416,22500.0
2006-04-13 15:30:00,38.81,38.82,38.64,38.77,53700.0,29.7416,29.7493,29.6114,29.711,53700.0
2006-04-17 09:30:00,38.78,38.85,38.67,38.85,17700.0,29.7186,29.7723,29.6343,29.7723,17700.0
2006-04-17 10:00:00,38.81,38.93,38.79,38.82,85400.0,29.7416,29.8336,29.7263,29.7493,85400.0
2006-04-17 10:30:00,38.85,38.85,38.73,38.8,15700.0,29.7723,29.7723,29.6803,29.734,15700.0
2006-04-17 11:00:00,38.79,38.79,38.62,38.63,41200.0,29.7263,29.7263,29.596,29.6037,41200.0
2006-04-17 11:30:00,38.63,38.65,38.59,38.61,16000.0,29.6037,29.619,29.573,29.5884,16000.0
2006-04-17 12:00:00,38.63,38.64,38.56,38.56,28900.0,29.6037,29.6114,29.55,29.55,28900.0
2006-04-17 12:30:00,38.56,38.6,38.51,38.53,26900.0,29.55,29.5807,29.5117,29.5271,26900.0
2006-04-17 13:00:00,38.52,38.53,38.5,38.5,27100.0,29.5194,29.5271,29.5041,29.5041,27100.0
2006-04-17 13:30:00,38.5,38.53,38.28,38.31,48500.0,29.5041,29.5271,29.3355,29.3585,48500.0
2006-04-17 14:00:00,38.32,38.33,38.21,38.21,53000.0,29.3661,29.3738,29.2818,29.2818,53000.0
2006-04-17 14:30:00,38.21,38.3,38.18,38.23,37200.0,29.2818,29.3508,29.2588,29.2972,37200.0
2006-04-17 15:00:00,38.24,38.26,38.14,38.17,74000.0,29.3048,29.3201,29.2282,29.2512,74000.0
2006-04-17 15:30:00,38.18,38.3,38.14,38.21,76000.0,29.2588,29.3508,29.2282,29.2818,76000.0
2006-04-18 09:30:00,38.47,38.5,38.34,38.42,74500.0,29.4811,29.5041,29.3815,29.4428,74500.0
2006-04-18 10:00:00,38.41,38.73,38.4,38.58,70700.0,29.4351,29.6803,29.4274,29.5654,70700.0
2006-04-18 10:30:00,38.58,38.62,38.5,38.57,35400.0,29.5654,29.596,29.5041,29.5577,35400.0
2006-04-18 11:00:00,38.55,38.55,38.26,38.3,100800.0,29.5424,29.5424,29.3201,29.3508,100800.0
2006-04-18 11:30:00,38.3,38.39,38.29,38.37,45200.0,29.3508,29.4198,29.3431,29.4044,45200.0
2006-04-18 12:00:00,38.34,38.39,38.28,38.28,42100.0,29.3815,29.4198,29.3355,29.3355,42100.0
2006-04-18 12:30:00,38.27,38.28,38.16,38.23,70500.0,29.3278,29.3355,29.2435,29.2972,70500.0
2006-04-18 13:00:00,38.23,38.29,38.21,38.26,39100.0,29.2972,29.3431,29.2818,29.3201,39100.0
2006-04-18 13:30:00,38.26,38.28,38.24,38.24,29900.0,29.3201,29.3355,29.3048,29.3048,29900.0
2006-04-18 14:00:00,38.24,38.46,38.24,38.34,92000.0,29.3048,29.4734,29.3048,29.3815,92000.0
2006-04-18 14:30:00,38.34,38.42,38.31,38.42,50600.0,29.3815,29.4428,29.3585,29.4428,50600.0
2006-04-18 15:00:00,38.41,38.51,38.37,38.45,89200.0,29.4351,29.5117,29.4044,29.4658,89200.0
2006-04-18 15:30:00,38.46,38.58,38.46,38.49,53700.0,29.4734,29.5654,29.4734,29.4964,53700.0
2006-04-19 09:30:00,38.68,38.99,38.65,38.99,311700.0,29.642,29.8796,29.619,29.8796,311700.0
2006-04-19 10:00:00,38.99,39.24,38.98,39.18,168600.0,29.8796,30.0712,29.8719,30.0252,168600.0
2006-04-19 10:30:00,39.18,39.4,39.11,39.17,98900.0,30.0252,30.1938,29.9715,30.0175,98900.0
2006-04-19 11:00:00,39.22,39.37,39.14,39.16,75600.0,30.0558,30.1708,29.9945,30.0099,75600.0
2006-04-19 11:30:00,39.15,39.24,39.15,39.2,318100.0,30.0022,30.0712,30.0022,30.0405,318100.0
2006-04-19 12:00:00,39.21,39.32,39.16,39.24,31200.0,30.0482,30.1325,30.0099,30.0712,31200.0
2006-04-19 12:30:00,39.25,39.33,39.22,39.31,56500.0,30.0788,30.1401,30.0558,30.1248,56500.0
2006-04-19 13:00:00,39.3,39.31,39.16,39.18,32800.0,30.1171,30.1248,30.0099,30.0252,32800.0
2006-04-19 13:30:00,39.19,39.2,39.03,39.1,32000.0,30.0328,30.0405,29.9102,29.9639,32000.0
2006-04-19 14:00:00,39.09,39.17,39.02,39.08,26400.0,29.9562,30.0175,29.9026,29.9485,26400.0
2006-04-19 14:30:00,39.09,39.15,39.04,39.07,37000.0,29.9562,30.0022,29.9179,29.9409,37000.0
2006-04-19 15:00:00,39.06,39.09,39.0,39.0,52100.0,29.9332,29.9562,29.8872,29.8872,52100.0
2006-04-19 15:30:00,39.0,39.05,38.98,39.03,91100.0,29.8872,29.9256,29.8719,29.9102,91100.0
2006-04-20 09:30:00,39.15,39.45,39.15,39.31,88700.0,30.0022,30.2321,30.0022,30.1248,88700.0
2006-04-20 10:00:00,39.34,39.64,39.32,39.59,141800.0,30.1478,30.3777,30.1325,30.3394,141800.0
2006-04-20 10:30:00,39.55,39.8,39.55,39.69,182800.0,30.3087,30.5003,30.3087,30.416,182800.0
2006-04-20 11:00:00,39.66,39.75,39.62,39.69,66600.0,30.393,30.462,30.3624,30.416,66600.0
2006-04-20 11:30:00,39.7,39.77,39.7,39.72,62900.0,30.4237,30.4773,30.4237,30.439,62900.0
2006-04-20 12:00:00,39.72,39.97,39.72,39.95,120600.0,30.439,30.6306,30.439,30.6153,120600.0
2006-04-20 12:30:00,39.95,40.25,39.94,40.21,112600.0,30.6153,30.8452,30.6076,30.8145,112600.0
2006-04-20 13:00:00,40.2,40.21,40.01,40.03,169900.0,30.8068,30.8145,30.6612,30.6766,169900.0
2006-04-20 13:30:00,40.03,40.06,39.92,39.97,56500.0,30.6766,30.6996,30.5923,30.6306,56500.0
2006-04-20 14:00:00,39.99,40.1,39.98,40.07,37200.0,30.6459,30.7302,30.6383,30.7072,37200.0
2006-04-20 14:30:00,40.07,40.22,40.03,40.21,55400.0,30.7072,30.8222,30.6766,30.8145,55400.0
2006-04-20 15:00:00,40.21,40.31,40.12,40.21,96400.0,30.8145,30.8911,30.7455,30.8145,96400.0
2006-04-20 15:30:00,40.2,40.24,40.07,40.08,153500.0,30.8068,30.8375,30.7072,30.7149,153500.0
2006-04-21 09:30:00,40.38,40.38,39.95,39.96,95200.0,30.9448,30.9448,30.6153,30.6229,95200.0
2006-04-21 10:00:00,39.97,40.2,39.96,40.02,40000.0,30.6306,30.8068,30.6229,30.6689,40000.0
2006-04-21 10:30:00,40.02,40.08,39.98,40.04,41800.0,30.6689,30.7149,30.6383,30.6842,41800.0
2006-04-21 11:00:00,40.05,40.1,39.89,39.99,28000.0,30.6919,30.7302,30.5693,30.6459,28000.0
2006-04-21 11:30:00,39.95,40.03,39.86,39.99,38600.0,30.6153,30.6766,30.5463,30.6459,38600.0
2006-04-21 12:00:00,39.97,40.07,39.96,40.04,19900.0,30.6306,30.7072,30.6229,30.6842,19900.0
2006-04-21 12:30:00,40.05,40.12,40.03,40.11,9300.0,30.6919,30.7455,30.6766,30.7379,9300.0
2006-04-21 13:00:00,40.1,40.12,40.05,40.07,15500.0,30.7302,30.7455,30.6919,30.7072,15500.0
2006-04-21 13:30:00,40.08,40.13,40.08,40.1,17300.0,30.7149,30.7532,30.7149,30.7302,17300.0
2006-04-21 14:00:00,40.1,40.14,40.06,40.1,54600.0,30.7302,30.7609,30.6996,30.7302,54600.0
2006-04-21 14:30:00,40.1,40.11,39.98,40.03,45700.0,30.7302,30.7379,30.6383,30.6766,45700.0
2006-04-21 15:00:00,40.02,40.07,39.88,39.89,35500.0,30.6689,30.7072,30.5616,30.5693,35500.0
2006-04-21 15:30:00,39.89,40.04,39.86,39.95,59800.0,30.5693,30.6842,30.5463,30.6153,59800.0
2006-04-24 09:30:00,39.95,40.01,39.68,39.87,80000.0,30.6153,30.6612,30.4083,30.554,80000.0
2006-04-24 10:00:00,39.92,40.03,39.82,40.0,25200.0,30.5923,30.6766,30.5156,30.6536,25200.0
2006-04-24 10:30:00,40.0,40.13,39.99,40.12,42000.0,30.6536,30.7532,30.6459,30.7455,42000.0
2006-04-24 11:00:00,40.12,40.12,40.04,40.09,65100.0,30.7455,30.7455,30.6842,30.7225,65100.0
2006-04-24 11:30:00,40.09,40.1,39.93,39.94,29300.0,30.7225,30.7302,30.5999,30.6076,29300.0
2006-04-24 12:00:00,39.94,40.0,39.82,39.86,19200.0,30.6076,30.6536,30.5156,30.5463,19200.0
2006-04-24 12:30:00,39.85,39.87,39.69,39.8,65400.0,30.5386,30.554,30.416,30.5003,65400.0
2006-04-24 13:00:00,39.81,39.83,39.7,39.72,23600.0,30.508,30.5233,30.4237,30.439,23600.0
2006-04-24 13:30:00,39.73,39.75,39.68,39.7,29300.0,30.4467,30.462,30.4083,30.4237,29300.0
2006-04-24 14:00:00,39.71,39.73,39.67,39.69,19800.0,30.4313,30.4467,30.4007,30.416,19800.0
2006-04-24 14:30:00,39.69,39.72,39.53,39.53,47100.0,30.416,30.439,30.2934,30.2934,47100.0
2006-04-24 15:00:00,39.55,39.74,39.55,39.7,26300.0,30.3087,30.4543,30.3087,30.4237,26300.0
2006-04-24 15:30:00,39.72,39.76,39.7,39.72,34000.0,30.439,30.4697,30.4237,30.439,34000.0
2006-04-25 09:30:00,39.8,39.8,39.6,39.79,50700.0,30.5003,30.5003,30.347,30.4926,50700.0
2006-04-25 10:00:00,39.79,40.24,39.66,39.91,96600.0,30.4926,30.8375,30.393,30.5846,96600.0
2006-04-25 10:30:00,39.9,40.02,39.85,39.97,53100.0,30.5769,30.6689,30.5386,30.6306,53100.0
2006-04-25 11:00:00,39.94,39.95,39.84,39.85,63800.0,30.6076,30.6153,30.531,30.5386,63800.0
2006-04-25 11:30:00,39.86,39.88,39.66,39.71,54000.0,30.5463,30.5616,30.393,30.4313,54000.0
2006-04-25 12:00:00,39.7,39.74,39.65,39.72,30500.0,30.4237,30.4543,30.3854,30.439,30500.0
2006-04-25 12:30:00,39.71,39.76,39.69,39.7,21800.0,30.4313,30.4697,30.416,30.4237,21800.0
2006-04-25 13:00:00,39.7,39.76,39.63,39.73,36000.0,30.4237,30.4697,30.37,30.4467,36000.0
2006-04-25 13:30:00,39.73,39.76,39.65,39.7,22900.0,30.4467,30.4697,30.3854,30.4237,22900.0
2006-04-25 14:00:00,39.7,39.74,39.67,39.73,20000.0,30.4237,30.4543,30.4007,30.4467,20000.0
2006-04-25 14:30:00,39.72,39.72,39.46,39.48,43700.0,30.439,30.439,30.2398,30.2551,43700.0
2006-04-25 15:00:00,39.49,39.5,39.4,39.47,33400.0,30.2627,30.2704,30.1938,30.2474,33400.0
2006-04-25 15:30:00,39.48,39.67,39.47,39.66,51100.0,30.2551,30.4007,30.2474,30.393,51100.0
2006-04-26 09:30:00,38.0,39.19,38.0,38.91,294500.0,29.1209,30.0328,29.1209,29.8183,294500.0
2006-04-26 10:00:00,38.89,39.32,38.75,38.99,139800.0,29.8029,30.1325,29.6957,29.8796,139800.0
2006-04-26 10:30:00,39.0,39.29,38.73,39.08,200400.0,29.8872,30.1095,29.6803,29.9485,200400.0
2006-04-26 11:00:00,39.08,39.08,38.94,38.95,81700.0,29.9485,29.9485,29.8413,29.8489,81700.0
2006-04-26 11:30:00,38.93,39.04,38.9,39.02,60300.0,29.8336,29.9179,29.8106,29.9026,60300.0
2006-04-26 12:00:00,39.02,39.09,38.99,39.08,74700.0,29.9026,29.9562,29.8796,29.9485,74700.0
2006-04-26 12:30:00,39.1,39.13,39.01,39.03,27700.0,29.9639,29.9869,29.8949,29.9102,27700.0
2006-04-26 13:00:00,39.03,39.09,39.01,39.03,28800.0,29.9102,29.9562,29.8949,29.9102,28800.0
2006-04-26 13:30:00,39.02,39.1,39.0,39.01,55600.0,29.9026,29.9639,29.8872,29.8949,55600.0
2006-04-26 14:00:00,39.03,39.06,39.0,39.02,53700.0,29.9102,29.9332,29.8872,29.9026,53700.0
2006-04-26 14:30:00,39.02,39.06,38.99,39.01,58700.0,29.9026,29.9332,29.8796,29.8949,58700.0
2006-04-26 15:00:00,39.02,39.05,38.95,38.99,105800.0,29.9026,29.9256,29.8489,29.8796,105800.0
2006-04-26 15:30:00,39.0,39.06,38.98,39.03,155100.0,29.8872,29.9332,29.8719,29.9102,155100.0
2006-04-27 09:30:00,38.1,39.1,38.1,39.0,364100.0,29.1975,29.9639,29.1975,29.8872,364100.0
2006-04-27 10:00:00,39.0,39.5,38.92,39.44,356700.0,29.8872,30.2704,29.8259,30.2244,356700.0
2006-04-27 10:30:00,39.47,40.2,39.37,39.99,226700.0,30.2474,30.8068,30.1708,30.6459,226700.0
2006-04-27 11:00:00,39.97,40.25,39.77,40.25,231200.0,30.6306,30.8452,30.4773,30.8452,231200.0
2006-04-27 11:30:00,40.25,40.29,39.74,40.04,238600.0,30.8452,30.8758,30.4543,30.6842,238600.0
2006-04-27 12:00:00,40.06,40.7,40.04,40.68,311300.0,30.6996,31.19,30.6842,31.1747,311300.0
2006-04-27 12:30:00,40.64,40.7,40.33,40.44,225500.0,31.144,31.19,30.9065,30.9908,225500.0
2006-04-27 13:00:00,40.43,40.5,40.42,40.48,68300.0,30.9831,31.0367,30.9754,31.0214,68300.0
2006-04-27 13:30:00,40.46,40.5,40.38,40.45,59600.0,31.0061,31.0367,30.9448,30.9984,59600.0
2006-04-27 14:00:00,40.45,40.56,40.35,40.42,168900.0,30.9984,31.0827,30.9218,30.9754,168900.0
2006-04-27 14:30:00,40.42,40.66,40.4,40.65,105700.0,30.9754,31.1594,30.9601,31.1517,105700.0
2006-04-27 15:00:00,40.65,40.7,40.5,40.69,107900.0,31.1517,31.19,31.0367,31.1824,107900.0
2006-04-27 15:30:00,40.7,40.74,40.5,40.5,182500.0,31.19,31.2207,31.0367,31.0367,182500.0
2006-04-28 09:30:00,40.1,40.32,40.05,40.19,326200.0,30.7302,30.8988,30.6919,30.7992,326200.0
2006-04-28 10:00:00,40.2,40.28,40.1,40.21,288900.0,30.8068,30.8682,30.7302,30.8145,288900.0
2006-04-28 10:30:00,40.22,40.24,40.15,40.16,91600.0,30.8222,30.8375,30.7685,30.7762,91600.0
2006-04-28 11:00:00,40.15,40.16,40.0,40.03,181400.0,30.7685,30.7762,30.6536,30.6766,181400.0
2006-04-28 11:30:00,40.04,40.04,39.89,39.93,77500.0,30.6842,30.6842,30.5693,30.5999,77500.0
2006-04-28 12:00:00,39.92,39.92,39.67,39.67,62000.0,30.5923,30.5923,30.4007,30.4007,62000.0
2006-04-28 12:30:00,39.66,39.66,39.37,39.48,96000.0,30.393,30.393,30.1708,30.2551,96000.0
2006-04-28 13:00:00,39.47,39.6,39.43,39.55,51000.0,30.2474,30.347,30.2168,30.3087,51000.0
2006-04-28 13:30:00,39.55,39.74,39.49,39.72,146100.0,30.3087,30.4543,30.2627,30.439,146100.0
2006-04-28 14:00:00,39.72,39.75,39.65,39.67,59300.0,30.439,30.462,30.3854,30.4007,59300.0
2006-04-28 14:30:00,39.64,39.65,39.31,39.35,66200.0,30.3777,30.3854,30.1248,30.1555,66200.0
2006-04-28 15:00:00,39.36,39.44,39.16,39.44,113900.0,30.1631,30.2244,30.0099,30.2244,113900.0
2006-04-28 15:30:00,39.44,39.5,39.22,39.27,280800.0,30.2244,30.2704,30.0558,30.0942,280800.0
2006-05-01 09:30:00,39.0,39.05,38.55,38.63,158400.0,29.8872,29.9256,29.5424,29.6037,158400.0
2006-05-01 10:00:00,38.64,38.64,38.3,38.32,142000.0,29.6114,29.6114,29.3508,29.3661,142000.0
2006-05-01 10:30:00,38.3,38.36,38.17,38.25,121700.0,29.3508,29.3968,29.2512,29.3125,121700.0
2006-05-01 11:00:00,38.25,38.27,38.1,38.19,153300.0,29.3125,29.3278,29.1975,29.2665,153300.0
2006-05-01 11:30:00,38.18,38.23,38.1,38.16,99200.0,29.2588,29.2972,29.1975,29.2435,99200.0
2006-05-01 12:00:00,38.16,38.18,38.1,38.14,73500.0,29.2435,29.2588,29.1975,29.2282,73500.0
2006-05-01 12:30:00,38.14,38.16,38.1,38.13,59300.0,29.2282,29.2435,29.1975,29.2205,59300.0
2006-05-01 13:00:00,38.13,38.23,38.1,38.1,85700.0,29.2205,29.2972,29.1975,29.1975,85700.0
2006-05-01 13:30:00,38.1,38.11,38.03,38.05,80000.0,29.1975,29.2052,29.1439,29.1592,80000.0
2006-05-01 14:00:00,38.04,38.09,37.92,37.93,90000.0,29.1516,29.1899,29.0596,29.0673,90000.0
2006-05-01 14:30:00,37.93,38.2,37.93,38.12,101500.0,29.0673,29.2742,29.0673,29.2129,101500.0
2006-05-01 15:00:00,38.11,38.13,37.69,37.81,126500.0,29.2052,29.2205,28.8833,28.9753,126500.0
2006-05-01 15:30:00,37.78,37.8,37.49,37.6,179600.0,28.9523,28.9676,28.7301,28.8144,179600.0
2006-05-02 09:30:00,38.04,38.13,37.87,37.98,102700.0,29.1516,29.2205,29.0213,29.1056,102700.0
2006-05-02 10:00:00,37.96,38.08,37.9,37.98,104400.0,29.0902,29.1822,29.0443,29.1056,104400.0
2006-05-02 10:30:00,37.96,37.97,37.8,37.85,58500.0,29.0902,29.0979,28.9676,29.0059,58500.0
2006-05-02 11:00:00,37.87,37.92,37.69,37.69,55200.0,29.0213,29.0596,28.8833,28.8833,55200.0
2006-05-02 11:30:00,37.71,37.74,37.64,37.71,34200.0,28.8987,28.9217,28.845,28.8987,34200.0
2006-05-02 12:00:00,37.7,37.78,37.65,37.73,39200.0,28.891,28.9523,28.8527,28.914,39200.0
2006-05-02 12:30:00,37.73,37.77,37.67,37.72,36300.0,28.914,28.9446,28.868,28.9063,36300.0
2006-05-02 13:00:00,37.72,37.79,37.67,37.69,42900.0,28.9063,28.96,28.868,28.8833,42900.0
2006-05-02 13:30:00,37.68,37.77,37.62,37.62,47900.0,28.8757,28.9446,28.8297,28.8297,47900.0
2006-05-02 14:00:00,37.61,37.68,37.55,37.59,64500.0,28.822,28.8757,28.776,28.8067,64500.0
2006-05-02 14:30:00,37.57,37.67,37.51,37.54,48500.0,28.7914,28.868,28.7454,28.7684,48500.0
2006-05-02 15:00:00,37.54,37.61,37.51,37.54,67500.0,28.7684,28.822,28.7454,28.7684,67500.0
2006-05-02 15:30:00,37.53,37.62,37.53,37.55,90000.0,28.7607,28.8297,28.7607,28.776,90000.0
2006-05-03 09:30:00,37.56,37.75,37.52,37.75,73700.0,28.7837,28.9293,28.7531,28.9293,73700.0
2006-05-03 10:00:00,37.71,37.92,37.63,37.81,94000.0,28.8987,29.0596,28.8374,28.9753,94000.0
2006-05-03 10:30:00,37.84,37.95,37.74,37.76,106600.0,28.9983,29.0826,28.9217,28.937,106600.0
2006-05-03 11:00:00,37.76,37.76,37.62,37.66,58200.0,28.937,28.937,28.8297,28.8603,58200.0
2006-05-03 11:30:00,37.66,37.66,37.6,37.63,31500.0,28.8603,28.8603,28.8144,28.8374,31500.0
2006-05-03 12:00:00,37.63,37.68,37.6,37.65,33100.0,28.8374,28.8757,28.8144,28.8527,33100.0
2006-05-03 12:30:00,37.65,37.69,37.61,37.64,27100.0,28.8527,28.8833,28.822,28.845,27100.0
2006-05-03 13:00:00,37.64,37.64,37.58,37.61,49000.0,28.845,28.845,28.799,28.822,49000.0
2006-05-03 13:30:00,37.6,37.62,37.5,37.55,29600.0,28.8144,28.8297,28.7377,28.776,29600.0
2006-05-03 14:00:00,37.55,37.62,37.51,37.59,30400.0,28.776,28.8297,28.7454,28.8067,30400.0
2006-05-03 14:30:00,37.59,37.7,37.56,37.68,52500.0,28.8067,28.891,28.7837,28.8757,52500.0
2006-05-03 15:00:00,37.68,37.75,37.52,37.74,106800.0,28.8757,28.9293,28.7531,28.9217,106800.0
2006-05-03 15:30:00,37.74,37.8,37.63,37.63,99900.0,28.9217,28.9676,28.8374,28.8374,99900.0
2006-05-04 09:30:00,37.75,37.88,37.73,37.81,99500.0,28.9293,29.0289,28.914,28.9753,99500.0
2006-05-04 10:00:00,37.8,37.85,37.79,37.82,106200.0,28.9676,29.0059,28.96,28.983,106200.0
2006-05-04 10:30:00,37.82,37.84,37.68,37.68,43700.0,28.983,28.9983,28.8757,28.8757,43700.0
2006-05-04 11:00:00,37.71,37.8,37.71,37.79,84600.0,28.8987,28.9676,28.8987,28.96,84600.0
2006-05-04 11:30:00,37.8,37.8,37.72,37.73,36500.0,28.9676,28.9676,28.9063,28.914,36500.0
2006-05-04 12:00:00,37.72,37.74,37.63,37.68,46200.0,28.9063,28.9217,28.8374,28.8757,46200.0
2006-05-04 12:30:00,37.67,37.67,37.49,37.49,58300.0,28.868,28.868,28.7301,28.7301,58300.0
2006-05-04 13:00:00,37.49,37.56,37.49,37.56,49300.0,28.7301,28.7837,28.7301,28.7837,49300.0
2006-05-04 13:30:00,37.55,37.57,37.52,37.56,33400.0,28.776,28.7914,28.7531,28.7837,33400.0
2006-05-04 14:00:00,37.56,37.68,37.56,37.63,35700.0,28.7837,28.8757,28.7837,28.8374,35700.0
2006-05-04 14:30:00,37.63,37.63,37.5,37.6,43400.0,28.8374,28.8374,28.7377,28.8144,43400.0
2006-05-04 15:00:00,37.58,37.63,37.54,37.58,70400.0,28.799,28.8374,28.7684,28.799,70400.0
2006-05-04 15:30:00,37.59,37.66,37.57,37.63,87100.0,28.8067,28.8603,28.7914,28.8374,87100.0
2006-05-05 09:30:00,37.9,38.15,37.88,38.01,65400.0,29.0443,29.2359,29.0289,29.1286,65400.0
2006-05-05 10:00:00,38.01,38.02,37.89,37.91,96500.0,29.1286,29.1362,29.0366,29.0519,96500.0
2006-05-05 10:30:00,37.93,38.09,37.93,38.09,63400.0,29.0673,29.1899,29.0673,29.1899,63400.0
2006-05-05 11:00:00,38.09,38.18,38.07,38.17,81500.0,29.1899,29.2588,29.1745,29.2512,81500.0
2006-05-05 11:30:00,38.17,38.41,38.16,38.41,95500.0,29.2512,29.4351,29.2435,29.4351,95500.0
2006-05-05 12:00:00,38.41,38.73,38.36,38.7,131800.0,29.4351,29.6803,29.3968,29.6573,131800.0
2006-05-05 12:30:00,38.7,38.75,38.61,38.7,82000.0,29.6573,29.6957,29.5884,29.6573,82000.0
2006-05-05 13:00:00,38.69,38.69,38.62,38.67,61800.0,29.6497,29.6497,29.596,29.6343,61800.0
2006-05-05 13:30:00,38.67,38.78,38.67,38.78,53700.0,29.6343,29.7186,29.6343,29.7186,53700.0
2006-05-05 14:00:00,38.77,38.89,38.76,38.87,84400.0,29.711,29.8029,29.7033,29.7876,84400.0
2006-05-05 14:30:00,38.88,38.91,38.62,38.63,111200.0,29.7953,29.8183,29.596,29.6037,111200.0
2006-05-05 15:00:00,38.62,38.64,38.37,38.43,119100.0,29.596,29.6114,29.4044,29.4504,119100.0
2006-05-05 15:30:00,38.44,38.54,38.42,38.5,194200.0,29.4581,29.5347,29.4428,29.5041,194200.0
2006-05-08 09:30:00,38.59,38.82,38.5,38.7,70900.0,29.573,29.7493,29.5041,29.6573,70900.0
2006-05-08 10:00:00,38.7,38.82,38.67,38.8,134100.0,29.6573,29.7493,29.6343,29.734,134100.0
2006-05-08 10:30:00,38.76,38.82,38.74,38.79,116800.0,29.7033,29.7493,29.688,29.7263,116800.0
2006-05-08 11:00:00,38.79,38.84,38.69,38.69,44200.0,29.7263,29.7646,29.6497,29.6497,44200.0
2006-05-08 11:30:00,38.67,38.7,38.63,38.68,33600.0,29.6343,29.6573,29.6037,29.642,33600.0
2006-05-08 12:00:00,38.68,38.7,38.64,38.65,27700.0,29.642,29.6573,29.6114,29.619,27700.0
2006-05-08 12:30:00,38.65,38.65,38.6,38.63,14400.0,29.619,29.619,29.5807,29.6037,14400.0
2006-05-08 13:00:00,38.63,38.77,38.63,38.74,30500.0,29.6037,29.711,29.6037,29.688,30500.0
2006-05-08 13:30:00,38.76,38.79,38.73,38.73,20100.0,29.7033,29.7263,29.6803,29.6803,20100.0
2006-05-08 14:00:00,38.73,38.76,38.61,38.67,50700.0,29.6803,29.7033,29.5884,29.6343,50700.0
2006-05-08 14:30:00,38.66,38.7,38.6,38.68,51600.0,29.6267,29.6573,29.5807,29.642,51600.0
2006-05-08 15:00:00,38.67,38.7,38.61,38.65,89600.0,29.6343,29.6573,29.5884,29.619,89600.0
2006-05-08 15:30:00,38.65,38.76,38.65,38.75,99000.0,29.619,29.7033,29.619,29.6957,99000.0
2006-05-09 09:30:00,38.8,39.19,38.78,39.07,59800.0,29.734,30.0328,29.7186,29.9409,59800.0
2006-05-09 10:00:00,39.07,39.11,39.0,39.09,103900.0,29.9409,29.9715,29.8872,29.9562,103900.0
2006-05-09 10:30:00,39.1,39.34,39.02,39.34,107000.0,29.9639,30.1478,29.9026,30.1478,107000.0
2006-05-09 11:00:00,39.35,39.58,39.35,39.45,216400.0,30.1555,30.3317,30.1555,30.2321,216400.0
2006-05-09 11:30:00,39.45,39.51,39.43,39.5,67800.0,30.2321,30.2781,30.2168,30.2704,67800.0
2006-05-09 12:00:00,39.5,39.63,39.47,39.6,100700.0,30.2704,30.37,30.2474,30.347,100700.0
2006-05-09 12:30:00,39.6,39.63,39.48,39.49,84400.0,30.347,30.37,30.2551,30.2627,84400.0
2006-05-09 13:00:00,39.5,39.51,39.46,39.51,55500.0,30.2704,30.2781,30.2398,30.2781,55500.0
2006-05-09 13:30:00,39.51,39.51,39.45,39.46,40100.0,30.2781,30.2781,30.2321,30.2398,40100.0
2006-05-09 14:00:00,39.46,39.47,39.13,39.16,94800.0,30.2398,30.2474,29.9869,30.0099,94800.0
2006-05-09 14:30:00,39.16,39.27,39.15,39.26,48000.0,30.0099,30.0942,30.0022,30.0865,48000.0
2006-05-09 15:00:00,39.26,39.27,39.2,39.23,64700.0,30.0865,30.0942,30.0405,30.0635,64700.0
2006-05-09 15:30:00,39.22,39.31,39.18,39.23,85500.0,30.0558,30.1248,30.0252,30.0635,85500.0
2006-05-10 09:30:00,39.2,39.2,39.0,39.02,38600.0,30.0405,30.0405,29.8872,29.9026,38600.0
2006-05-10 10:00:00,39.0,39.38,39.0,39.38,92300.0,29.8872,30.1784,29.8872,30.1784,92300.0
2006-05-10 10:30:00,39.35,39.43,39.35,39.36,42800.0,30.1555,30.2168,30.1555,30.1631,42800.0
2006-05-10 11:00:00,39.36,39.37,39.3,39.33,40200.0,30.1631,30.1708,30.1171,30.1401,40200.0
2006-05-10 11:30:00,39.3,39.44,39.3,39.43,49500.0,30.1171,30.2244,30.1171,30.2168,49500.0
2006-05-10 12:00:00,39.43,39.63,39.42,39.62,124300.0,30.2168,30.37,30.2091,30.3624,124300.0
2006-05-10 12:30:00,39.62,39.71,39.61,39.61,66700.0,30.3624,30.4313,30.3547,30.3547,66700.0
2006-05-10 13:00:00,39.61,39.76,39.59,39.71,112100.0,30.3547,30.4697,30.3394,30.4313,112100.0
2006-05-10 13:30:00,39.71,39.78,39.7,39.75,77400.0,30.4313,30.485,30.4237,30.462,77400.0
2006-05-10 14:00:00,39.74,39.83,39.58,39.6,100800.0,30.4543,30.5233,30.3317,30.347,100800.0
2006-05-10 14:30:00,39.6,39.74,39.48,39.74,134600.0,30.347,30.4543,30.2551,30.4543,134600.0
2006-05-10 15:00:00,39.74,39.85,39.63,39.63,144100.0,30.4543,30.5386,30.37,30.37,144100.0
2006-05-10 15:30:00,39.65,39.68,39.51,39.56,199500.0,30.3854,30.4083,30.2781,30.3164,199500.0
2006-05-11 09:30:00,39.64,39.64,39.22,39.41,47400.0,30.3777,30.3777,30.0558,30.2014,47400.0
2006-05-11 10:00:00,39.38,39.49,39.32,39.46,32100.0,30.1784,30.2627,30.1325,30.2398,32100.0
2006-05-11 10:30:00,39.46,39.49,39.37,39.39,34500.0,30.2398,30.2627,30.1708,30.1861,34500.0
2006-05-11 11:00:00,39.38,39.47,39.18,39.18,46100.0,30.1784,30.2474,30.0252,30.0252,46100.0
2006-05-11 11:30:00,39.19,39.2,39.05,39.1,27000.0,30.0328,30.0405,29.9256,29.9639,27000.0
2006-05-11 12:00:00,39.08,39.09,38.92,39.05,31700.0,29.9485,29.9562,29.8259,29.9256,31700.0
2006-05-11 12:30:00,39.04,39.11,39.02,39.09,14100.0,29.9179,29.9715,29.9026,29.9562,14100.0
2006-05-11 13:00:00,39.1,39.13,39.02,39.08,29000.0,29.9639,29.9869,29.9026,29.9485,29000.0
2006-05-11 13:30:00,39.07,39.22,39.01,39.19,89900.0,29.9409,30.0558,29.8949,30.0328,89900.0
2006-05-11 14:00:00,39.18,39.42,39.18,39.34,93500.0,30.0252,30.2091,30.0252,30.1478,93500.0
2006-05-11 14:30:00,39.34,39.34,39.0,39.04,77700.0,30.1478,30.1478,29.8872,29.9179,77700.0
2006-05-11 15:00:00,39.04,39.08,39.0,39.02,37400.0,29.9179,29.9485,29.8872,29.9026,37400.0
2006-05-11 15:30:00,39.02,39.1,38.95,39.06,64100.0,29.9026,29.9639,29.8489,29.9332,64100.0
2006-05-12 09:30:00,39.0,39.0,38.82,38.94,61800.0,29.8872,29.8872,29.7493,29.8413,61800.0
2006-05-12 10:00:00,38.96,38.99,38.68,38.69,36200.0,29.8566,29.8796,29.642,29.6497,36200.0
2006-05-12 10:30:00,38.69,38.81,38.69,38.81,42200.0,29.6497,29.7416,29.6497,29.7416,42200.0
2006-05-12 11:00:00,38.83,39.03,38.8,38.97,34000.0,29.757,29.9102,29.734,29.8642,34000.0
2006-05-12 11:30:00,38.94,38.95,38.8,38.87,52300.0,29.8413,29.8489,29.734,29.7876,52300.0
2006-05-12 12:00:00,38.85,38.95,38.75,38.77,27700.0,29.7723,29.8489,29.6957,29.711,27700.0
2006-05-12 12:30:00,38.76,38.76,38.41,38.51,38600.0,29.7033,29.7033,29.4351,29.5117,38600.0
2006-05-12 13:00:00,38.51,38.6,38.44,38.58,64200.0,29.5117,29.5807,29.4581,29.5654,64200.0
2006-05-12 13:30:00,38.6,38.64,38.56,38.62,31800.0,29.5807,29.6114,29.55,29.596,31800.0
2006-05-12 14:00:00,38.61,38.82,38.6,38.79,54300.0,29.5884,29.7493,29.5807,29.7263,54300.0
2006-05-12 14:30:00,38.79,38.84,38.63,38.66,61100.0,29.7263,29.7646,29.6037,29.6267,61100.0
2006-05-12 15:00:00,38.66,38.73,38.6,38.63,31700.0,29.6267,29.6803,29.5807,29.6037,31700.0
2006-05-12 15:30:00,38.61,38.69,38.53,38.54,62100.0,29.5884,29.6497,29.5271,29.5347,62100.0
2006-05-15 09:30:00,38.5,38.5,38.2,38.32,45400.0,29.5041,29.5041,29.2742,29.3661,45400.0
2006-05-15 10:00:00,38.31,38.56,38.2,38.48,71200.0,29.3585,29.55,29.2742,29.4887,71200.0
2006-05-15 10:30:00,38.47,38.63,38.41,38.55,43700.0,29.4811,29.6037,29.4351,29.5424,43700.0
2006-05-15 11:00:00,38.57,38.81,38.56,38.58,47600.0,29.5577,29.7416,29.55,29.5654,47600.0
2006-05-15 11:30:00,38.58,38.63,38.49,38.52,34700.0,29.5654,29.6037,29.4964,29.5194,34700.0
2006-05-15 12:00:00,38.52,38.52,38.34,38.37,28800.0,29.5194,29.5194,29.3815,29.4044,28800.0
2006-05-15 12:30:00,38.37,38.44,38.25,38.25,26000.0,29.4044,29.4581,29.3125,29.3125,26000.0
2006-05-15 13:00:00,38.24,38.31,38.1,38.1,40000.0,29.3048,29.3585,29.1975,29.1975,40000.0
2006-05-15 13:30:00,38.12,38.12,37.98,38.01,34700.0,29.2129,29.2129,29.1056,29.1286,34700.0
2006-05-15 14:00:00,38.02,38.17,37.99,38.17,45700.0,29.1362,29.2512,29.1132,29.2512,45700.0
2006-05-15 14:30:00,38.17,38.25,37.94,37.96,48200.0,29.2512,29.3125,29.0749,29.0902,48200.0
2006-05-15 15:00:00,37.96,38.19,37.94,38.12,45700.0,29.0902,29.2665,29.0749,29.2129,45700.0
2006-05-15 15:30:00,38.11,38.35,38.1,38.28,91200.0,29.2052,29.3891,29.1975,29.3355,91200.0
2006-05-16 09:30:00,38.2,38.2,37.89,38.01,64200.0,29.2742,29.2742,29.0366,29.1286,64200.0
2006-05-16 10:00:00,38.01,38.04,37.72,37.72,68000.0,29.1286,29.1516,28.9063,28.9063,68000.0
2006-05-16 10:30:00,37.73,37.74,37.55,37.57,106200.0,28.914,28.9217,28.776,28.7914,106200.0
2006-05-16 11:00:00,37.58,37.63,37.44,37.5,85800.0,28.799,28.8374,28.6917,28.7377,85800.0
2006-05-16 11:30:00,37.49,37.52,37.35,37.4,58000.0,28.7301,28.7531,28.6228,28.6611,58000.0
2006-05-16 12:00:00,37.39,37.45,37.03,37.12,113600.0,28.6534,28.6994,28.3776,28.4465,113600.0
2006-05-16 12:30:00,37.13,37.45,37.13,37.44,35500.0,28.4542,28.6994,28.4542,28.6917,35500.0
2006-05-16 13:00:00,37.46,37.49,37.42,37.44,18400.0,28.7071,28.7301,28.6764,28.6917,18400.0
2006-05-16 13:30:00,37.44,37.5,37.4,37.46,28200.0,28.6917,28.7377,28.6611,28.7071,28200.0
2006-05-16 14:00:00,37.46,37.47,37.3,37.3,60600.0,28.7071,28.7147,28.5845,28.5845,60600.0
2006-05-16 14:30:00,37.3,37.37,37.23,37.25,53300.0,28.5845,28.6381,28.5308,28.5461,53300.0
2006-05-16 15:00:00,37.26,37.31,37.11,37.15,121900.0,28.5538,28.5921,28.4389,28.4695,121900.0
2006-05-16 15:30:00,37.15,37.31,37.14,37.2,151200.0,28.4695,28.5921,28.4618,28.5078,151200.0
2006-05-17 09:30:00,36.91,37.11,36.75,36.84,144900.0,28.2856,28.4389,28.163,28.2319,144900.0
2006-05-17 10:00:00,36.85,36.85,36.63,36.64,148600.0,28.2396,28.2396,28.071,28.0787,148600.0
2006-05-17 10:30:00,36.65,36.95,36.65,36.92,183600.0,28.0863,28.3162,28.0863,28.2933,183600.0
2006-05-17 11:00:00,36.92,36.96,36.61,36.65,108700.0,28.2933,28.3239,28.0557,28.0863,108700.0
2006-05-17 11:30:00,36.64,36.82,36.61,36.81,37900.0,28.0787,28.2166,28.0557,28.209,37900.0
2006-05-17 12:00:00,36.83,36.85,36.71,36.71,49100.0,28.2243,28.2396,28.1323,28.1323,49100.0
2006-05-17 12:30:00,36.71,36.74,36.63,36.71,36700.0,28.1323,28.1553,28.071,28.1323,36700.0
2006-05-17 13:00:00,36.71,36.8,36.69,36.73,57300.0,28.1323,28.2013,28.117,28.1476,57300.0
2006-05-17 13:30:00,36.73,36.95,36.64,36.91,81300.0,28.1476,28.3162,28.0787,28.2856,81300.0
2006-05-17 14:00:00,36.91,37.0,36.9,36.99,79100.0,28.2856,28.3546,28.2779,28.3469,79100.0
2006-05-17 14:30:00,37.0,37.0,36.9,36.95,63500.0,28.3546,28.3546,28.2779,28.3162,63500.0
2006-05-17 15:00:00,36.94,37.0,36.8,36.93,107700.0,28.3086,28.3546,28.2013,28.3009,107700.0
2006-05-17 15:30:00,36.92,36.93,36.68,36.75,111000.0,28.2933,28.3009,28.1093,28.163,111000.0
2006-05-18 09:30:00,36.82,36.9,36.77,36.82,27600.0,28.2166,28.2779,28.1783,28.2166,27600.0
2006-05-18 10:00:00,36.81,36.87,36.75,36.79,37600.0,28.209,28.2549,28.163,28.1936,37600.0
2006-05-18 10:30:00,36.76,36.79,36.62,36.64,36700.0,28.1706,28.1936,28.0634,28.0787,36700.0
2006-05-18 11:00:00,36.64,36.64,36.39,36.48,78500.0,28.0787,28.0787,27.8871,27.9561,78500.0
2006-05-18 11:30:00,36.46,36.55,36.42,36.55,75900.0,27.9407,28.0097,27.9101,28.0097,75900.0
2006-05-18 12:00:00,36.55,36.7,36.48,36.56,82200.0,28.0097,28.1247,27.9561,28.0174,82200.0
2006-05-18 12:30:00,36.58,36.75,36.57,36.74,29200.0,28.0327,28.163,28.025,28.1553,29200.0
2006-05-18 13:00:00,36.73,36.73,36.54,36.54,88500.0,28.1476,28.1476,28.002,28.002,88500.0
2006-05-18 13:30:00,36.54,36.62,36.49,36.62,70300.0,28.002,28.0634,27.9637,28.0634,70300.0
2006-05-18 14:00:00,36.62,36.65,36.5,36.51,55200.0,28.0634,28.0863,27.9714,27.9791,55200.0
2006-05-18 14:30:00,36.51,36.67,36.51,36.54,33800.0,27.9791,28.1017,27.9791,28.002,33800.0
2006-05-18 15:00:00,36.53,36.6,36.37,36.41,34300.0,27.9944,28.048,27.8718,27.9024,34300.0
2006-05-18 15:30:00,36.41,36.43,36.22,36.23,86200.0,27.9024,27.9177,27.7568,27.7645,86200.0
2006-05-19 09:30:00,36.4,36.61,36.3,36.47,97800.0,27.8948,28.0557,27.8181,27.9484,97800.0
2006-05-19 10:00:00,36.47,36.56,36.46,36.53,67100.0,27.9484,28.0174,27.9407,27.9944,67100.0
2006-05-19 10:30:00,36.53,36.73,36.51,36.67,42900.0,27.9944,28.1476,27.9791,28.1017,42900.0
2006-05-19 11:00:00,36.69,36.71,36.5,36.69,45500.0,28.117,28.1323,27.9714,28.117,45500.0
2006-05-19 11:30:00,36.69,36.7,36.59,36.61,33300.0,28.117,28.1247,28.0404,28.0557,33300.0
2006-05-19 12:00:00,36.62,36.71,36.57,36.65,158900.0,28.0634,28.1323,28.025,28.0863,158900.0
2006-05-19 12:30:00,36.66,36.86,36.65,36.68,38600.0,28.094,28.2473,28.0863,28.1093,38600.0
2006-05-19 13:00:00,36.68,36.81,36.65,36.79,32000.0,28.1093,28.209,28.0863,28.1936,32000.0
2006-05-19 13:30:00,36.78,36.78,36.64,36.72,126300.0,28.186,28.186,28.0787,28.14,126300.0
2006-05-19 14:00:00,36.73,36.78,36.7,36.74,30200.0,28.1476,28.186,28.1247,28.1553,30200.0
2006-05-19 14:30:00,36.73,36.75,36.53,36.56,35200.0,28.1476,28.163,27.9944,28.0174,35200.0
2006-05-19 15:00:00,36.58,36.63,36.47,36.57,46800.0,28.0327,28.071,27.9484,28.025,46800.0
2006-05-19 15:30:00,36.58,36.61,36.48,36.55,64200.0,28.0327,28.0557,27.9561,28.0097,64200.0
2006-05-22 09:30:00,36.3,36.4,36.04,36.12,38200.0,27.8181,27.8948,27.6189,27.6802,38200.0
2006-05-22 10:00:00,36.13,36.13,35.89,36.01,89300.0,27.6878,27.6878,27.5039,27.5959,89300.0
2006-05-22 10:30:00,36.02,36.35,36.02,36.29,63400.0,27.6035,27.8564,27.6035,27.8105,63400.0
2006-05-22 11:00:00,36.27,36.27,36.0,36.09,46200.0,27.7951,27.7951,27.5882,27.6572,46200.0
2006-05-22 11:30:00,36.1,36.28,36.01,36.22,50900.0,27.6649,27.8028,27.5959,27.7568,50900.0
2006-05-22 12:00:00,36.22,36.29,36.16,36.16,45700.0,27.7568,27.8105,27.7108,27.7108,45700.0
2006-05-22 12:30:00,36.17,36.32,36.17,36.29,44700.0,27.7185,27.8334,27.7185,27.8105,44700.0
2006-05-22 13:00:00,36.29,36.35,36.24,36.34,57200.0,27.8105,27.8564,27.7721,27.8488,57200.0
2006-05-22 13:30:00,36.34,36.35,36.11,36.12,69500.0,27.8488,27.8564,27.6725,27.6802,69500.0
2006-05-22 14:00:00,36.11,36.2,35.96,36.13,62300.0,27.6725,27.7415,27.5576,27.6878,62300.0
2006-05-22 14:30:00,36.13,36.13,35.99,36.1,53500.0,27.6878,27.6878,27.5806,27.6649,53500.0
2006-05-22 15:00:00,36.11,36.35,36.08,36.34,76600.0,27.6725,27.8564,27.6495,27.8488,76600.0
2006-05-22 15:30:00,36.35,36.39,36.15,36.17,48200.0,27.8564,27.8871,27.7032,27.7185,48200.0
2006-05-23 09:30:00,36.65,36.85,36.49,36.77,57400.0,28.0863,28.2396,27.9637,28.1783,57400.0
2006-05-23 10:00:00,36.77,36.92,36.63,36.63,106800.0,28.1783,28.2933,28.071,28.071,106800.0
2006-05-23 10:30:00,36.62,36.64,36.35,36.35,93700.0,28.0634,28.0787,27.8564,27.8564,93700.0
2006-05-23 11:00:00,36.34,36.42,36.24,36.42,60500.0,27.8488,27.9101,27.7721,27.9101,60500.0
2006-05-23 11:30:00,36.41,36.5,36.34,36.34,48800.0,27.9024,27.9714,27.8488,27.8488,48800.0
2006-05-23 12:00:00,36.34,36.4,36.21,36.22,63500.0,27.8488,27.8948,27.7492,27.7568,63500.0
2006-05-23 12:30:00,36.22,36.26,36.11,36.16,44400.0,27.7568,27.7875,27.6725,27.7108,44400.0
2006-05-23 13:00:00,36.15,36.29,36.15,36.28,23700.0,27.7032,27.8105,27.7032,27.8028,23700.0
2006-05-23 13:30:00,36.28,36.39,36.28,36.38,59200.0,27.8028,27.8871,27.8028,27.8794,59200.0
2006-05-23 14:00:00,36.37,36.38,36.26,36.26,48400.0,27.8718,27.8794,27.7875,27.7875,48400.0
2006-05-23 14:30:00,36.26,36.34,36.15,36.19,43100.0,27.7875,27.8488,27.7032,27.7338,43100.0
2006-05-23 15:00:00,36.18,36.29,36.15,36.15,40700.0,27.7262,27.8105,27.7032,27.7032,40700.0
2006-05-23 15:30:00,36.15,36.18,35.9,36.0,91300.0,27.7032,27.7262,27.5116,27.5882,91300.0
2006-05-24 09:30:00,35.96,35.98,35.6,35.74,72100.0,27.5576,27.5729,27.2817,27.389,72100.0
2006-05-24 10:00:00,35.78,35.95,35.73,35.85,81500.0,27.4196,27.5499,27.3813,27.4733,81500.0
2006-05-24 10:30:00,35.88,35.9,35.74,35.88,57900.0,27.4963,27.5116,27.389,27.4963,57900.0
2006-05-24 11:00:00,35.87,35.95,35.75,35.75,67400.0,27.4886,27.5499,27.3966,27.3966,67400.0
2006-05-24 11:30:00,35.76,35.93,35.72,35.9,43200.0,27.4043,27.5346,27.3736,27.5116,43200.0
2006-05-24 12:00:00,35.9,35.94,35.75,35.75,48900.0,27.5116,27.5422,27.3966,27.3966,48900.0
2006-05-24 12:30:00,35.74,35.79,35.65,35.67,69100.0,27.389,27.4273,27.32,27.3353,69100.0
2006-05-24 13:00:00,35.66,35.67,35.5,35.5,85300.0,27.3277,27.3353,27.2051,27.2051,85300.0
2006-05-24 13:30:00,35.51,35.83,35.45,35.83,49500.0,27.2127,27.4579,27.1667,27.4579,49500.0
2006-05-24 14:00:00,35.82,35.91,35.71,35.75,42600.0,27.4503,27.5192,27.366,27.3966,42600.0
2006-05-24 14:30:00,35.74,36.11,35.72,36.05,54500.0,27.389,27.6725,27.3736,27.6265,54500.0
2006-05-24 15:00:00,36.04,36.19,36.02,36.08,81100.0,27.6189,27.7338,27.6035,27.6495,81100.0
2006-05-24 15:30:00,36.09,36.45,36.08,36.26,147100.0,27.6572,27.9331,27.6495,27.7875,147100.0
2006-05-25 09:30:00,36.52,36.61,36.27,36.47,56400.0,27.9867,28.0557,27.7951,27.9484,56400.0
2006-05-25 10:00:00,36.46,36.47,36.17,36.29,68000.0,27.9407,27.9484,27.7185,27.8105,68000.0
2006-05-25 10:30:00,36.28,36.36,36.23,36.3,95400.0,27.8028,27.8641,27.7645,27.8181,95400.0
2006-05-25 11:00:00,36.3,36.3,36.21,36.28,42700.0,27.8181,27.8181,27.7492,27.8028,42700.0
2006-05-25 11:30:00,36.28,36.32,36.25,36.3,65900.0,27.8028,27.8334,27.7798,27.8181,65900.0
2006-05-25 12:00:00,36.3,36.33,36.25,36.3,84900.0,27.8181,27.8411,27.7798,27.8181,84900.0
2006-05-25 12:30:00,36.29,36.31,36.24,36.29,79300.0,27.8105,27.8258,27.7721,27.8105,79300.0
2006-05-25 13:00:00,36.3,36.3,36.17,36.19,39700.0,27.8181,27.8181,27.7185,27.7338,39700.0
2006-05-25 13:30:00,36.2,36.27,36.19,36.23,49900.0,27.7415,27.7951,27.7338,27.7645,49900.0
2006-05-25 14:00:00,36.24,36.3,36.23,36.26,57700.0,27.7721,27.8181,27.7645,27.7875,57700.0
2006-05-25 14:30:00,36.27,36.33,36.16,36.33,64600.0,27.7951,27.8411,27.7108,27.8411,64600.0
2006-05-25 15:00:00,36.33,36.42,36.31,36.37,42800.0,27.8411,27.9101,27.8258,27.8718,42800.0
2006-05-25 15:30:00,36.37,36.49,36.24,36.44,96700.0,27.8718,27.9637,27.7721,27.9254,96700.0
2006-05-26 09:30:00,36.68,36.8,36.63,36.66,66800.0,28.1093,28.2013,28.071,28.094,66800.0
2006-05-26 10:00:00,36.67,36.79,36.58,36.75,71100.0,28.1017,28.1936,28.0327,28.163,71100.0
2006-05-26 10:30:00,36.75,36.75,36.54,36.65,65400.0,28.163,28.163,28.002,28.0863,65400.0
2006-05-26 11:00:00,36.65,36.73,36.55,36.59,66300.0,28.0863,28.1476,28.0097,28.0404,66300.0
2006-05-26 11:30:00,36.59,36.6,36.5,36.51,33300.0,28.0404,28.048,27.9714,27.9791,33300.0
2006-05-26 12:00:00,36.51,36.54,36.47,36.54,18700.0,27.9791,28.002,27.9484,28.002,18700.0
2006-05-26 12:30:00,36.54,36.65,36.53,36.65,17100.0,28.002,28.0863,27.9944,28.0863,17100.0
2006-05-26 13:00:00,36.64,36.71,36.62,36.7,22000.0,28.0787,28.1323,28.0634,28.1247,22000.0
2006-05-26 13:30:00,36.69,36.74,36.64,36.72,25300.0,28.117,28.1553,28.0787,28.14,25300.0
2006-05-26 14:00:00,36.72,36.75,36.68,36.68,50900.0,28.14,28.163,28.1093,28.1093,50900.0
2006-05-26 14:30:00,36.68,36.68,36.59,36.61,17200.0,28.1093,28.1093,28.0404,28.0557,17200.0
2006-05-26 15:00:00,36.6,36.66,36.58,36.62,30700.0,28.048,28.094,28.0327,28.0634,30700.0
2006-05-26 15:30:00,36.61,36.63,36.52,36.62,63300.0,28.0557,28.071,27.9867,28.0634,63300.0
2006-05-30 09:30:00,36.35,36.41,36.11,36.12,34700.0,27.8564,27.9024,27.6725,27.6802,34700.0
2006-05-30 10:00:00,36.1,36.28,35.99,36.27,55200.0,27.6649,27.8028,27.5806,27.7951,55200.0
2006-05-30 10:30:00,36.24,36.3,36.16,36.3,53400.0,27.7721,27.8181,27.7108,27.8181,53400.0
2006-05-30 11:00:00,36.29,36.3,36.11,36.18,74300.0,27.8105,27.8181,27.6725,27.7262,74300.0
2006-05-30 11:30:00,36.18,36.44,36.18,36.44,33700.0,27.7262,27.9254,27.7262,27.9254,33700.0
2006-05-30 12:00:00,36.44,36.45,36.31,36.4,31600.0,27.9254,27.9331,27.8258,27.8948,31600.0
2006-05-30 12:30:00,36.4,36.4,36.28,36.32,18500.0,27.8948,27.8948,27.8028,27.8334,18500.0
2006-05-30 13:00:00,36.31,36.34,36.06,36.06,89900.0,27.8258,27.8488,27.6342,27.6342,89900.0
2006-05-30 13:30:00,36.06,36.1,35.98,36.04,68600.0,27.6342,27.6649,27.5729,27.6189,68600.0
2006-05-30 14:00:00,36.03,36.09,35.98,36.0,69300.0,27.6112,27.6572,27.5729,27.5882,69300.0
2006-05-30 14:30:00,36.0,36.05,35.96,36.0,32400.0,27.5882,27.6265,27.5576,27.5882,32400.0
2006-05-30 15:00:00,36.0,36.0,35.9,35.93,71200.0,27.5882,27.5882,27.5116,27.5346,71200.0
2006-05-30 15:30:00,35.96,35.96,35.71,35.78,107900.0,27.5576,27.5576,27.366,27.4196,107900.0
2006-05-31 09:30:00,35.76,36.02,35.74,35.95,52200.0,27.4043,27.6035,27.389,27.5499,52200.0
2006-05-31 10:00:00,35.93,36.02,35.74,36.02,53200.0,27.5346,27.6035,27.389,27.6035,53200.0
2006-05-31 10:30:00,36.0,36.17,35.97,36.15,113300.0,27.5882,27.7185,27.5652,27.7032,113300.0
2006-05-31 11:00:00,36.14,36.2,36.01,36.05,45700.0,27.6955,27.7415,27.5959,27.6265,45700.0
2006-05-31 11:30:00,36.08,36.21,36.07,36.18,29000.0,27.6495,27.7492,27.6419,27.7262,29000.0
2006-05-31 12:00:00,36.18,36.18,36.1,36.15,22400.0,27.7262,27.7262,27.6649,27.7032,22400.0
2006-05-31 12:30:00,36.15,36.17,36.12,36.13,24600.0,27.7032,27.7185,27.6802,27.6878,24600.0
2006-05-31 13:00:00,36.14,36.16,36.04,36.05,27000.0,27.6955,27.7108,27.6189,27.6265,27000.0
2006-05-31 13:30:00,36.04,36.12,35.93,36.03,37200.0,27.6189,27.6802,27.5346,27.6112,37200.0
2006-05-31 14:00:00,36.0,36.07,35.71,35.79,51100.0,27.5882,27.6419,27.366,27.4273,51100.0
2006-05-31 14:30:00,35.8,35.99,35.8,35.98,33000.0,27.435,27.5806,27.435,27.5729,33000.0
2006-05-31 15:00:00,35.97,36.0,35.9,35.92,36800.0,27.5652,27.5882,27.5116,27.5269,36800.0
2006-05-31 15:30:00,35.93,35.97,35.76,35.92,127400.0,27.5346,27.5652,27.4043,27.5269,127400.0
2006-06-01 09:30:00,36.0,36.3,35.92,36.0,98700.0,27.5882,27.8181,27.5269,27.5882,98700.0
2006-06-01 10:00:00,36.01,36.03,35.8,35.97,67700.0,27.5959,27.6112,27.435,27.5652,67700.0
2006-06-01 10:30:00,35.98,36.04,35.87,35.91,54900.0,27.5729,27.6189,27.4886,27.5192,54900.0
2006-06-01 11:00:00,35.92,36.17,35.92,36.16,40400.0,27.5269,27.7185,27.5269,27.7108,40400.0
2006-06-01 11:30:00,36.16,36.18,36.07,36.08,49900.0,27.7108,27.7262,27.6419,27.6495,49900.0
2006-06-01 12:00:00,36.07,36.13,36.01,36.09,36400.0,27.6419,27.6878,27.5959,27.6572,36400.0
2006-06-01 12:30:00,36.1,36.14,36.06,36.06,43400.0,27.6649,27.6955,27.6342,27.6342,43400.0
2006-06-01 13:00:00,36.07,36.08,35.99,36.03,31200.0,27.6419,27.6495,27.5806,27.6112,31200.0
2006-06-01 13:30:00,36.03,36.07,35.95,36.01,74400.0,27.6112,27.6419,27.5499,27.5959,74400.0
2006-06-01 14:00:00,36.0,36.01,35.89,35.97,40300.0,27.5882,27.5959,27.5039,27.5652,40300.0
2006-06-01 14:30:00,35.98,36.01,35.97,35.99,53100.0,27.5729,27.5959,27.5652,27.5806,53100.0
2006-06-01 15:00:00,36.0,36.09,35.97,36.04,69800.0,27.5882,27.6572,27.5652,27.6189,69800.0
2006-06-01 15:30:00,36.06,36.17,36.03,36.1,117600.0,27.6342,27.7185,27.6112,27.6649,117600.0
2006-06-02 09:30:00,36.07,36.19,35.84,35.91,68300.0,27.6419,27.7338,27.4656,27.5192,68300.0
2006-06-02 10:00:00,35.91,36.03,35.8,35.82,49000.0,27.5192,27.6112,27.435,27.4503,49000.0
2006-06-02 10:30:00,35.82,35.96,35.81,35.83,40000.0,27.4503,27.5576,27.4426,27.4579,40000.0
2006-06-02 11:00:00,35.84,35.85,35.71,35.79,39200.0,27.4656,27.4733,27.366,27.4273,39200.0
2006-06-02 11:30:00,35.8,35.81,35.59,35.7,64300.0,27.435,27.4426,27.274,27.3583,64300.0
2006-06-02 12:00:00,35.7,35.81,35.66,35.81,27000.0,27.3583,27.4426,27.3277,27.4426,27000.0
2006-06-02 12:30:00,35.81,35.82,35.76,35.81,38300.0,27.4426,27.4503,27.4043,27.4426,38300.0
2006-06-02 13:00:00,35.82,35.96,35.81,35.94,30500.0,27.4503,27.5576,27.4426,27.5422,30500.0
2006-06-02 13:30:00,35.94,35.97,35.89,35.91,35300.0,27.5422,27.5652,27.5039,27.5192,35300.0
2006-06-02 14:00:00,35.91,36.0,35.88,35.89,40000.0,27.5192,27.5882,27.4963,27.5039,40000.0
2006-06-02 14:30:00,35.89,36.0,35.88,35.93,44300.0,27.5039,27.5882,27.4963,27.5346,44300.0
2006-06-02 15:00:00,35.92,35.94,35.84,35.93,38700.0,27.5269,27.5422,27.4656,27.5346,38700.0
2006-06-02 15:30:00,35.95,36.04,35.87,35.93,58600.0,27.5499,27.6189,27.4886,27.5346,58600.0
2006-06-05 09:30:00,35.77,35.83,35.74,35.77,74000.0,27.412,27.4579,27.389,27.412,74000.0
2006-06-05 10:00:00,35.77,35.77,35.65,35.67,43900.0,27.412,27.412,27.32,27.3353,43900.0
2006-06-05 10:30:00,35.66,35.77,35.65,35.77,20800.0,27.3277,27.412,27.32,27.412,20800.0
2006-06-05 11:00:00,35.75,35.91,35.74,35.84,21900.0,27.3966,27.5192,27.389,27.4656,21900.0
2006-06-05 11:30:00,35.84,35.84,35.76,35.79,21800.0,27.4656,27.4656,27.4043,27.4273,21800.0
2006-06-05 12:00:00,35.78,35.81,35.74,35.78,78000.0,27.4196,27.4426,27.389,27.4196,78000.0
2006-06-05 12:30:00,35.78,35.8,35.64,35.71,41300.0,27.4196,27.435,27.3123,27.366,41300.0
2006-06-05 13:00:00,35.71,35.77,35.71,35.75,97400.0,27.366,27.412,27.366,27.3966,97400.0
2006-06-05 13:30:00,35.76,35.86,35.74,35.74,28800.0,27.4043,27.4809,27.389,27.389,28800.0
2006-06-05 14:00:00,35.74,35.74,35.35,35.48,113600.0,27.389,27.389,27.0901,27.1897,113600.0
2006-06-05 14:30:00,35.48,35.48,35.3,35.37,58700.0,27.1897,27.1897,27.0518,27.1054,58700.0
2006-06-05 15:00:00,35.36,35.41,35.24,35.29,76200.0,27.0978,27.1361,27.0058,27.0441,76200.0
2006-06-05 15:30:00,35.3,35.33,35.15,35.19,107600.0,27.0518,27.0748,26.9368,26.9675,107600.0
2006-06-06 09:30:00,35.3,35.39,34.92,34.98,110500.0,27.0518,27.1208,26.7606,26.8066,110500.0
2006-06-06 10:00:00,35.0,35.14,34.96,35.13,142600.0,26.8219,26.9292,26.7912,26.9215,142600.0
2006-06-06 10:30:00,35.15,35.26,35.04,35.09,53900.0,26.9368,27.0211,26.8525,26.8909,53900.0
2006-06-06 11:00:00,35.13,35.17,34.88,35.08,59800.0,26.9215,26.9522,26.7299,26.8832,59800.0
2006-06-06 11:30:00,35.08,35.15,35.02,35.07,38000.0,26.8832,26.9368,26.8372,26.8755,38000.0
2006-06-06 12:00:00,35.08,35.1,34.99,35.03,95100.0,26.8832,26.8985,26.8142,26.8449,95100.0
2006-06-06 12:30:00,35.0,35.2,35.0,35.08,52900.0,26.8219,26.9751,26.8219,26.8832,52900.0
2006-06-06 13:00:00,35.08,35.11,34.98,35.02,85300.0,26.8832,26.9062,26.8066,26.8372,85300.0
2006-06-06 13:30:00,34.99,35.03,34.89,34.97,59300.0,26.8142,26.8449,26.7376,26.7989,59300.0
2006-06-06 14:00:00,34.94,34.99,34.83,34.95,38500.0,26.7759,26.8142,26.6916,26.7836,38500.0
2006-06-06 14:30:00,34.97,35.01,34.81,34.82,69600.0,26.7989,26.8295,26.6763,26.6839,69600.0
2006-06-06 15:00:00,34.82,34.9,34.8,34.84,41800.0,26.6839,26.7452,26.6686,26.6993,41800.0
2006-06-06 15:30:00,34.83,35.28,34.82,34.97,89400.0,26.6916,27.0365,26.6839,26.7989,89400.0
2006-06-07 09:30:00,34.76,34.85,34.51,34.64,63900.0,26.638,26.7069,26.4464,26.546,63900.0
2006-06-07 10:00:00,34.67,35.07,34.67,35.0,35200.0,26.569,26.8755,26.569,26.8219,35200.0
2006-06-07 10:30:00,35.01,35.09,34.88,34.9,26600.0,26.8295,26.8909,26.7299,26.7452,26600.0
2006-06-07 11:00:00,34.93,35.03,34.89,34.98,30000.0,26.7682,26.8449,26.7376,26.8066,30000.0
2006-06-07 11:30:00,34.99,35.14,34.97,35.14,17800.0,26.8142,26.9292,26.7989,26.9292,17800.0
2006-06-07 12:00:00,35.17,35.2,35.04,35.08,14400.0,26.9522,26.9751,26.8525,26.8832,14400.0
2006-06-07 12:30:00,35.07,35.07,34.9,34.91,27400.0,26.8755,26.8755,26.7452,26.7529,27400.0
2006-06-07 13:00:00,34.9,35.05,34.9,35.05,14500.0,26.7452,26.8602,26.7452,26.8602,14500.0
2006-06-07 13:30:00,35.03,35.05,34.85,34.96,24300.0,26.8449,26.8602,26.7069,26.7912,24300.0
2006-06-07 14:00:00,34.96,34.97,34.85,34.97,25100.0,26.7912,26.7989,26.7069,26.7989,25100.0
2006-06-07 14:30:00,34.97,35.0,34.83,34.9,26200.0,26.7989,26.8219,26.6916,26.7452,26200.0
2006-06-07 15:00:00,34.91,35.01,34.75,34.77,37800.0,26.7529,26.8295,26.6303,26.6456,37800.0
2006-06-07 15:30:00,34.77,34.92,34.77,34.85,96400.0,26.6456,26.7606,26.6456,26.7069,96400.0
2006-06-08 09:30:00,34.7,34.91,34.64,34.72,32500.0,26.592,26.7529,26.546,26.6073,32500.0
2006-06-08 10:00:00,34.7,34.77,34.52,34.55,67300.0,26.592,26.6456,26.454,26.477,67300.0
2006-06-08 10:30:00,34.58,34.63,34.47,34.57,67600.0,26.5,26.5383,26.4157,26.4924,67600.0
2006-06-08 11:00:00,34.55,34.69,34.33,34.37,72500.0,26.477,26.5843,26.3084,26.3391,72500.0
2006-06-08 11:30:00,34.37,34.4,34.1,34.19,50200.0,26.3391,26.3621,26.1322,26.2011,50200.0
2006-06-08 12:00:00,34.2,34.23,34.08,34.15,144700.0,26.2088,26.2318,26.1168,26.1705,144700.0
2006-06-08 12:30:00,34.14,34.4,34.12,34.23,89800.0,26.1628,26.3621,26.1475,26.2318,89800.0
2006-06-08 13:00:00,34.23,34.39,34.11,34.35,53500.0,26.2318,26.3544,26.1398,26.3238,53500.0
2006-06-08 13:30:00,34.36,34.7,34.36,34.69,30100.0,26.3314,26.592,26.3314,26.5843,30100.0
2006-06-08 14:00:00,34.74,34.82,34.61,34.76,46600.0,26.6226,26.6839,26.523,26.638,46600.0
2006-06-08 14:30:00,34.76,34.94,34.61,34.62,67700.0,26.638,26.7759,26.523,26.5307,67700.0
2006-06-08 15:00:00,34.63,34.93,34.63,34.79,84800.0,26.5383,26.7682,26.5383,26.6609,84800.0
2006-06-08 15:30:00,34.79,35.0,34.77,34.89,103200.0,26.6609,26.8219,26.6456,26.7376,103200.0
2006-06-09 09:30:00,34.88,35.24,34.83,35.1,51500.0,26.7299,27.0058,26.6916,26.8985,51500.0
2006-06-09 10:00:00,35.11,35.23,35.08,35.15,29600.0,26.9062,26.9981,26.8832,26.9368,29600.0
2006-06-09 10:30:00,35.15,35.22,35.07,35.07,44900.0,26.9368,26.9905,26.8755,26.8755,44900.0
2006-06-09 11:00:00,35.07,35.29,35.07,35.25,29100.0,26.8755,27.0441,26.8755,27.0135,29100.0
2006-06-09 11:30:00,35.25,35.28,35.01,35.02,46600.0,27.0135,27.0365,26.8295,26.8372,46600.0
2006-06-09 12:00:00,35.02,35.02,34.89,34.89,18900.0,26.8372,26.8372,26.7376,26.7376,18900.0
2006-06-09 12:30:00,34.89,35.01,34.83,34.83,18600.0,26.7376,26.8295,26.6916,26.6916,18600.0
2006-06-09 13:00:00,34.84,34.84,34.76,34.81,26700.0,26.6993,26.6993,26.638,26.6763,26700.0
2006-06-09 13:30:00,34.79,34.95,34.79,34.93,21900.0,26.6609,26.7836,26.6609,26.7682,21900.0
2006-06-09 14:00:00,34.92,34.97,34.87,34.97,19400.0,26.7606,26.7989,26.7223,26.7989,19400.0
2006-06-09 14:30:00,34.96,34.99,34.88,34.94,27300.0,26.7912,26.8142,26.7299,26.7759,27300.0
2006-06-09 15:00:00,34.93,35.04,34.86,35.03,92900.0,26.7682,26.8525,26.7146,26.8449,92900.0
2006-06-09 15:30:00,35.02,35.05,34.88,34.89,53700.0,26.8372,26.8602,26.7299,26.7376,53700.0
2006-06-12 09:30:00,35.01,35.09,34.65,34.78,52700.0,26.8295,26.8909,26.5537,26.6533,52700.0
2006-06-12 10:00:00,34.77,34.77,34.39,34.56,50500.0,26.6456,26.6456,26.3544,26.4847,50500.0
2006-06-12 10:30:00,34.58,34.76,34.56,34.61,25600.0,26.5,26.638,26.4847,26.523,25600.0
2006-06-12 11:00:00,34.61,34.61,34.27,34.33,66500.0,26.523,26.523,26.2625,26.3084,66500.0
2006-06-12 11:30:00,34.34,34.55,34.32,34.55,27700.0,26.3161,26.477,26.3008,26.477,27700.0
2006-06-12 12:00:00,34.53,34.54,34.43,34.5,13900.0,26.4617,26.4694,26.3851,26.4387,13900.0
2006-06-12 12:30:00,34.5,34.51,34.41,34.51,9200.0,26.4387,26.4464,26.3697,26.4464,9200.0
2006-06-12 13:00:00,34.49,34.55,34.48,34.51,14900.0,26.431,26.477,26.4234,26.4464,14900.0
2006-06-12 13:30:00,34.52,34.52,34.45,34.47,20900.0,26.454,26.454,26.4004,26.4157,20900.0
2006-06-12 14:00:00,34.47,34.48,34.33,34.33,62300.0,26.4157,26.4234,26.3084,26.3084,62300.0
2006-06-12 14:30:00,34.36,34.36,34.25,34.31,31300.0,26.3314,26.3314,26.2471,26.2931,31300.0
2006-06-12 15:00:00,34.3,34.34,34.11,34.11,57700.0,26.2854,26.3161,26.1398,26.1398,57700.0
2006-06-12 15:30:00,34.12,34.14,33.99,34.06,75000.0,26.1475,26.1628,26.0479,26.1015,75000.0
2006-06-13 09:30:00,34.05,34.64,33.95,34.47,79300.0,26.0939,26.546,26.0172,26.4157,79300.0
2006-06-13 10:00:00,34.48,34.48,34.22,34.32,87000.0,26.4234,26.4234,26.2241,26.3008,87000.0
2006-06-13 10:30:00,34.33,34.36,34.07,34.24,71500.0,26.3084,26.3314,26.1092,26.2395,71500.0
2006-06-13 11:00:00,34.25,34.57,34.21,34.48,80100.0,26.2471,26.4924,26.2165,26.4234,80100.0
2006-06-13 11:30:00,34.48,34.67,34.41,34.55,60000.0,26.4234,26.569,26.3697,26.477,60000.0
2006-06-13 12:00:00,34.55,34.55,34.37,34.4,48900.0,26.477,26.477,26.3391,26.3621,48900.0
2006-06-13 12:30:00,34.39,34.47,34.35,34.45,28200.0,26.3544,26.4157,26.3238,26.4004,28200.0
2006-06-13 13:00:00,34.44,34.48,34.32,34.38,25200.0,26.3927,26.4234,26.3008,26.3468,25200.0
2006-06-13 13:30:00,34.35,34.6,34.35,34.53,34000.0,26.3238,26.5153,26.3238,26.4617,34000.0
2006-06-13 14:00:00,34.51,34.53,34.24,34.29,35700.0,26.4464,26.4617,26.2395,26.2778,35700.0
2006-06-13 14:30:00,34.29,34.31,34.07,34.14,45900.0,26.2778,26.2931,26.1092,26.1628,45900.0
2006-06-13 15:00:00,34.12,34.37,33.91,34.31,86700.0,26.1475,26.3391,25.9866,26.2931,86700.0
2006-06-13 15:30:00,34.26,34.38,33.97,34.02,88300.0,26.2548,26.3468,26.0326,26.0709,88300.0
2006-06-14 09:30:00,34.01,34.32,34.01,34.3,35200.0,26.0632,26.3008,26.0632,26.2854,35200.0
2006-06-14 10:00:00,34.28,34.33,34.12,34.14,26900.0,26.2701,26.3084,26.1475,26.1628,26900.0
2006-06-14 10:30:00,34.16,34.22,34.0,34.0,22800.0,26.1782,26.2241,26.0555,26.0555,22800.0
2006-06-14 11:00:00,34.02,34.16,33.94,34.11,18800.0,26.0709,26.1782,26.0096,26.1398,18800.0
2006-06-14 11:30:00,34.08,34.11,33.92,33.98,16700.0,26.1168,26.1398,25.9942,26.0402,16700.0
2006-06-14 12:00:00,33.99,34.1,33.94,33.95,45800.0,26.0479,26.1322,26.0096,26.0172,45800.0
2006-06-14 12:30:00,33.95,33.97,33.88,33.89,36200.0,26.0172,26.0326,25.9636,25.9712,36200.0
2006-06-14 13:00:00,33.89,33.89,33.59,33.6,58200.0,25.9712,25.9712,25.7413,25.749,58200.0
2006-06-14 13:30:00,33.61,33.8,33.54,33.79,91400.0,25.7567,25.9023,25.703,25.8946,91400.0
2006-06-14 14:00:00,33.79,33.99,33.64,33.65,77400.0,25.8946,26.0479,25.7797,25.7873,77400.0
2006-06-14 14:30:00,33.66,33.7,33.56,33.67,28800.0,25.795,25.8256,25.7184,25.8026,28800.0
2006-06-14 15:00:00,33.69,33.69,33.56,33.59,57600.0,25.818,25.818,25.7184,25.7413,57600.0
2006-06-14 15:30:00,33.6,33.68,33.59,33.63,154600.0,25.749,25.8103,25.7413,25.772,154600.0
2006-06-15 09:30:00,33.67,34.06,33.67,33.72,128400.0,25.8026,26.1015,25.8026,25.841,128400.0
2006-06-15 10:00:00,33.71,33.76,33.59,33.71,59000.0,25.8333,25.8716,25.7413,25.8333,59000.0
2006-06-15 10:30:00,33.73,33.75,33.56,33.61,131800.0,25.8486,25.864,25.7184,25.7567,131800.0
2006-06-15 11:00:00,33.64,33.87,33.63,33.78,93300.0,25.7797,25.9559,25.772,25.8869,93300.0
2006-06-15 11:30:00,33.78,33.89,33.78,33.86,32300.0,25.8869,25.9712,25.8869,25.9483,32300.0
2006-06-15 12:00:00,33.87,33.9,33.82,33.9,18900.0,25.9559,25.9789,25.9176,25.9789,18900.0
2006-06-15 12:30:00,33.9,33.97,33.88,33.94,18400.0,25.9789,26.0326,25.9636,26.0096,18400.0
2006-06-15 13:00:00,33.94,33.95,33.77,33.8,27800.0,26.0096,26.0172,25.8793,25.9023,27800.0
2006-06-15 13:30:00,33.78,33.9,33.78,33.89,43700.0,25.8869,25.9789,25.8869,25.9712,43700.0
2006-06-15 14:00:00,33.89,33.96,33.87,33.93,61700.0,25.9712,26.0249,25.9559,26.0019,61700.0
2006-06-15 14:30:00,33.94,34.15,33.94,34.14,73800.0,26.0096,26.1705,26.0096,26.1628,73800.0
2006-06-15 15:00:00,34.14,34.17,34.1,34.13,53700.0,26.1628,26.1858,26.1322,26.1552,53700.0
2006-06-15 15:30:00,34.14,34.15,34.07,34.07,117000.0,26.1628,26.1705,26.1092,26.1092,117000.0
2006-06-16 09:30:00,33.96,34.35,33.96,34.23,140800.0,26.0249,26.3238,26.0249,26.2318,140800.0
2006-06-16 10:00:00,34.19,34.43,34.15,34.21,73900.0,26.2011,26.3851,26.1705,26.2165,73900.0
2006-06-16 10:30:00,34.22,34.38,34.19,34.3,59500.0,26.2241,26.3468,26.2011,26.2854,59500.0
2006-06-16 11:00:00,34.31,34.47,34.24,34.25,42300.0,26.2931,26.4157,26.2395,26.2471,42300.0
2006-06-16 11:30:00,34.26,34.43,34.26,34.4,33000.0,26.2548,26.3851,26.2548,26.3621,33000.0
2006-06-16 12:00:00,34.4,34.48,34.31,34.4,24300.0,26.3621,26.4234,26.2931,26.3621,24300.0
2006-06-16 12:30:00,34.39,34.44,34.32,34.42,28200.0,26.3544,26.3927,26.3008,26.3774,28200.0
2006-06-16 13:00:00,34.41,34.51,34.31,34.31,72200.0,26.3697,26.4464,26.2931,26.2931,72200.0
2006-06-16 13:30:00,34.31,34.35,34.24,34.24,19000.0,26.2931,26.3238,26.2395,26.2395,19000.0
2006-06-16 14:00:00,34.24,34.35,34.2,34.22,25800.0,26.2395,26.3238,26.2088,26.2241,25800.0
2006-06-16 14:30:00,34.23,34.3,34.15,34.24,17700.0,26.2318,26.2854,26.1705,26.2395,17700.0
2006-06-16 15:00:00,34.25,34.3,34.25,34.3,28900.0,26.2471,26.2854,26.2471,26.2854,28900.0
2006-06-16 15:30:00,34.3,34.38,34.08,34.17,65800.0,26.2854,26.3468,26.1168,26.1858,65800.0
2006-06-19 09:30:00,34.36,34.47,34.05,34.12,38400.0,26.3314,26.4157,26.0939,26.1475,38400.0
2006-06-19 10:00:00,34.11,34.24,33.96,33.98,28900.0,26.1398,26.2395,26.0249,26.0402,28900.0
2006-06-19 10:30:00,33.96,34.18,33.95,34.11,44700.0,26.0249,26.1935,26.0172,26.1398,44700.0
2006-06-19 11:00:00,34.09,34.19,33.98,33.99,49600.0,26.1245,26.2011,26.0402,26.0479,49600.0
2006-06-19 11:30:00,33.98,34.06,33.91,33.97,20500.0,26.0402,26.1015,25.9866,26.0326,20500.0
2006-06-19 12:00:00,34.0,34.02,33.97,34.02,22900.0,26.0555,26.0709,26.0326,26.0709,22900.0
2006-06-19 12:30:00,34.02,34.04,33.98,34.03,37100.0,26.0709,26.0862,26.0402,26.0785,37100.0
2006-06-19 13:00:00,34.02,34.03,33.82,33.82,41200.0,26.0709,26.0785,25.9176,25.9176,41200.0
2006-06-19 13:30:00,33.84,33.85,33.68,33.76,35800.0,25.9329,25.9406,25.8103,25.8716,35800.0
2006-06-19 14:00:00,33.77,33.87,33.75,33.87,18200.0,25.8793,25.9559,25.864,25.9559,18200.0
2006-06-19 14:30:00,33.87,33.98,33.82,33.94,73600.0,25.9559,26.0402,25.9176,26.0096,73600.0
2006-06-19 15:00:00,33.93,34.23,33.93,34.16,50300.0,26.0019,26.2318,26.0019,26.1782,50300.0
2006-06-19 15:30:00,34.13,34.18,33.91,34.01,38100.0,26.1552,26.1935,25.9866,26.0632,38100.0
2006-06-20 09:30:00,34.02,34.1,33.5,33.85,51900.0,26.0709,26.1322,25.6724,25.9406,51900.0
2006-06-20 10:00:00,33.83,34.13,33.83,33.9,55600.0,25.9253,26.1552,25.9253,25.9789,55600.0
2006-06-20 10:30:00,33.89,34.14,33.89,34.1,38700.0,25.9712,26.1628,25.9712,26.1322,38700.0
2006-06-20 11:00:00,34.09,34.22,34.01,34.05,35800.0,26.1245,26.2241,26.0632,26.0939,35800.0
2006-06-20 11:30:00,34.05,34.25,34.0,34.0,55600.0,26.0939,26.2471,26.0555,26.0555,55600.0
2006-06-20 12:00:00,34.0,34.0,33.89,33.89,33200.0,26.0555,26.0555,25.9712,25.9712,33200.0
2006-06-20 12:30:00,33.9,33.9,33.8,33.81,23300.0,25.9789,25.9789,25.9023,25.9099,23300.0
2006-06-20 13:00:00,33.81,33.97,33.81,33.92,37700.0,25.9099,26.0326,25.9099,25.9942,37700.0
2006-06-20 13:30:00,33.92,34.01,33.81,33.86,32600.0,25.9942,26.0632,25.9099,25.9483,32600.0
2006-06-20 14:00:00,33.85,33.93,33.83,33.86,38200.0,25.9406,26.0019,25.9253,25.9483,38200.0
2006-06-20 14:30:00,33.83,34.04,33.82,33.96,70700.0,25.9253,26.0862,25.9176,26.0249,70700.0
2006-06-20 15:00:00,33.95,33.99,33.9,33.96,78500.0,26.0172,26.0479,25.9789,26.0249,78500.0
2006-06-20 15:30:00,33.96,34.03,33.94,34.0,91000.0,26.0249,26.0785,26.0096,26.0555,91000.0
2006-06-21 09:30:00,34.05,34.1,33.91,33.91,233700.0,26.0939,26.1322,25.9866,25.9866,233700.0
2006-06-21 10:00:00,33.9,33.95,33.86,33.93,92200.0,25.9789,26.0172,25.9483,26.0019,92200.0
2006-06-21 10:30:00,33.91,33.96,33.79,33.88,144000.0,25.9866,26.0249,25.8946,25.9636,144000.0
2006-06-21 11:00:00,33.89,33.94,33.86,33.88,111700.0,25.9712,26.0096,25.9483,25.9636,111700.0
2006-06-21 11:30:00,33.88,33.98,33.88,33.95,168600.0,25.9636,26.0402,25.9636,26.0172,168600.0
2006-06-21 12:00:00,33.95,34.31,33.95,34.23,182900.0,26.0172,26.2931,26.0172,26.2318,182900.0
2006-06-21 12:30:00,34.25,34.33,34.15,34.15,126500.0,26.2471,26.3084,26.1705,26.1705,126500.0
2006-06-21 13:00:00,34.15,34.22,33.97,33.99,149700.0,26.1705,26.2241,26.0326,26.0479,149700.0
2006-06-21 13:30:00,33.99,34.06,33.96,34.01,202300.0,26.0479,26.1015,26.0249,26.0632,202300.0
2006-06-21 14:00:00,34.0,34.04,33.97,33.99,92000.0,26.0555,26.0862,26.0326,26.0479,92000.0
2006-06-21 14:30:00,33.99,34.03,33.95,33.96,186500.0,26.0479,26.0785,26.0172,26.0249,186500.0
2006-06-21 15:00:00,33.96,34.01,33.95,33.96,135500.0,26.0249,26.0632,26.0172,26.0249,135500.0
2006-06-21 15:30:00,33.95,34.01,33.88,33.9,192100.0,26.0172,26.0632,25.9636,25.9789,192100.0
2006-06-22 09:30:00,33.97,33.97,33.68,33.75,71500.0,26.0326,26.0326,25.8103,25.864,71500.0
2006-06-22 10:00:00,33.73,33.75,33.54,33.66,168300.0,25.8486,25.864,25.703,25.795,168300.0
2006-06-22 10:30:00,33.68,33.94,33.66,33.88,63400.0,25.8103,26.0096,25.795,25.9636,63400.0
2006-06-22 11:00:00,33.88,33.88,33.67,33.7,79500.0,25.9636,25.9636,25.8026,25.8256,79500.0
2006-06-22 11:30:00,33.71,33.73,33.68,33.68,59800.0,25.8333,25.8486,25.8103,25.8103,59800.0
2006-06-22 12:00:00,33.7,33.79,33.69,33.76,29800.0,25.8256,25.8946,25.818,25.8716,29800.0
2006-06-22 12:30:00,33.74,33.75,33.64,33.69,28300.0,25.8563,25.864,25.7797,25.818,28300.0
2006-06-22 13:00:00,33.68,33.71,33.63,33.65,35500.0,25.8103,25.8333,25.772,25.7873,35500.0
2006-06-22 13:30:00,33.63,33.7,33.59,33.68,31600.0,25.772,25.8256,25.7413,25.8103,31600.0
2006-06-22 14:00:00,33.68,33.68,33.58,33.65,44500.0,25.8103,25.8103,25.7337,25.7873,44500.0
2006-06-22 14:30:00,33.66,33.67,33.62,33.67,50000.0,25.795,25.8026,25.7643,25.8026,50000.0
2006-06-22 15:00:00,33.67,33.71,33.62,33.65,64500.0,25.8026,25.8333,25.7643,25.7873,64500.0
2006-06-22 15:30:00,33.65,33.78,33.59,33.65,120500.0,25.7873,25.8869,25.7413,25.7873,120500.0
2006-06-23 09:30:00,33.71,33.74,33.38,33.45,99800.0,25.8333,25.8563,25.5804,25.6341,99800.0
2006-06-23 10:00:00,33.45,33.5,33.42,33.46,61900.0,25.6341,25.6724,25.6111,25.6417,61900.0
2006-06-23 10:30:00,33.44,33.51,33.41,33.5,157400.0,25.6264,25.68,25.6034,25.6724,157400.0
2006-06-23 11:00:00,33.5,33.51,33.27,33.44,155100.0,25.6724,25.68,25.4961,25.6264,155100.0
2006-06-23 11:30:00,33.42,33.46,33.31,33.31,52100.0,25.6111,25.6417,25.5268,25.5268,52100.0
2006-06-23 12:00:00,33.32,33.52,33.32,33.48,82400.0,25.5344,25.6877,25.5344,25.657,82400.0
2006-06-23 12:30:00,33.47,33.51,33.35,33.41,59100.0,25.6494,25.68,25.5574,25.6034,59100.0
2006-06-23 13:00:00,33.4,33.52,33.4,33.48,46000.0,25.5957,25.6877,25.5957,25.657,46000.0
2006-06-23 13:30:00,33.49,33.52,33.45,33.48,46500.0,25.6647,25.6877,25.6341,25.657,46500.0
2006-06-23 14:00:00,33.49,33.49,33.42,33.47,106100.0,25.6647,25.6647,25.6111,25.6494,106100.0
2006-06-23 14:30:00,33.47,33.54,33.4,33.4,96400.0,25.6494,25.703,25.5957,25.5957,96400.0
2006-06-23 15:00:00,33.4,33.48,33.4,33.48,48100.0,25.5957,25.657,25.5957,25.657,48100.0
2006-06-23 15:30:00,33.47,33.51,33.41,33.44,87900.0,25.6494,25.68,25.6034,25.6264,87900.0
2006-06-26 09:30:00,33.3,33.52,33.25,33.44,83200.0,25.5191,25.6877,25.4808,25.6264,83200.0
2006-06-26 10:00:00,33.43,33.67,33.4,33.61,68200.0,25.6187,25.8026,25.5957,25.7567,68200.0
2006-06-26 10:30:00,33.64,33.7,33.56,33.6,28700.0,25.7797,25.8256,25.7184,25.749,28700.0
2006-06-26 11:00:00,33.6,33.65,33.45,33.48,46400.0,25.749,25.7873,25.6341,25.657,46400.0
2006-06-26 11:30:00,33.46,33.48,33.33,33.35,46900.0,25.6417,25.657,25.5421,25.5574,46900.0
2006-06-26 12:00:00,33.35,33.46,33.32,33.42,29500.0,25.5574,25.6417,25.5344,25.6111,29500.0
2006-06-26 12:30:00,33.41,33.56,33.39,33.55,30100.0,25.6034,25.7184,25.5881,25.7107,30100.0
2006-06-26 13:00:00,33.55,33.59,33.43,33.43,48700.0,25.7107,25.7413,25.6187,25.6187,48700.0
2006-06-26 13:30:00,33.43,33.53,33.43,33.53,34900.0,25.6187,25.6954,25.6187,25.6954,34900.0
2006-06-26 14:00:00,33.53,33.54,33.47,33.53,43100.0,25.6954,25.703,25.6494,25.6954,43100.0
2006-06-26 14:30:00,33.51,33.56,33.44,33.5,75300.0,25.68,25.7184,25.6264,25.6724,75300.0
2006-06-26 15:00:00,33.52,33.55,33.47,33.52,63500.0,25.6877,25.7107,25.6494,25.6877,63500.0
2006-06-26 15:30:00,33.53,33.55,33.5,33.54,146800.0,25.6954,25.7107,25.6724,25.703,146800.0
2006-06-27 09:30:00,33.45,33.61,33.41,33.53,42100.0,25.6341,25.7567,25.6034,25.6954,42100.0
2006-06-27 10:00:00,33.53,33.57,33.46,33.52,82400.0,25.6954,25.726,25.6417,25.6877,82400.0
2006-06-27 10:30:00,33.53,33.56,33.47,33.48,60000.0,25.6954,25.7184,25.6494,25.657,60000.0
2006-06-27 11:00:00,33.48,33.52,33.33,33.42,82300.0,25.657,25.6877,25.5421,25.6111,82300.0
2006-06-27 11:30:00,33.43,33.47,33.3,33.35,40400.0,25.6187,25.6494,25.5191,25.5574,40400.0
2006-06-27 12:00:00,33.33,33.36,33.3,33.35,59900.0,25.5421,25.5651,25.5191,25.5574,59900.0
2006-06-27 12:30:00,33.35,33.38,33.17,33.21,64600.0,25.5574,25.5804,25.4195,25.4501,64600.0
2006-06-27 13:00:00,33.19,33.28,33.16,33.25,29800.0,25.4348,25.5038,25.4118,25.4808,29800.0
2006-06-27 13:30:00,33.25,33.29,33.22,33.29,16000.0,25.4808,25.5114,25.4578,25.5114,16000.0
2006-06-27 14:00:00,33.28,33.33,33.13,33.14,60800.0,25.5038,25.5421,25.3888,25.3965,60800.0
2006-06-27 14:30:00,33.14,33.14,32.87,32.97,105200.0,25.3965,25.3965,25.1896,25.2662,105200.0
2006-06-27 15:00:00,32.95,33.21,32.9,33.13,111100.0,25.2509,25.4501,25.2126,25.3888,111100.0
2006-06-27 15:30:00,33.15,33.23,32.96,32.97,194200.0,25.4042,25.4655,25.2585,25.2662,194200.0
2006-06-28 09:30:00,32.45,32.84,32.1,32.61,149700.0,24.8677,25.1666,24.5995,24.9903,149700.0
2006-06-28 10:00:00,32.61,32.67,32.51,32.6,128700.0,24.9903,25.0363,24.9137,24.9827,128700.0
2006-06-28 10:30:00,32.6,32.61,32.42,32.46,54500.0,24.9827,24.9903,24.8447,24.8754,54500.0
2006-06-28 11:00:00,32.47,32.48,32.21,32.21,73600.0,24.883,24.8907,24.6838,24.6838,73600.0
2006-06-28 11:30:00,32.23,32.35,32.21,32.35,75400.0,24.6991,24.7911,24.6838,24.7911,75400.0
2006-06-28 12:00:00,32.33,32.38,32.29,32.29,41800.0,24.7758,24.8141,24.7451,24.7451,41800.0
2006-06-28 12:30:00,32.28,32.28,32.11,32.15,49700.0,24.7374,24.7374,24.6072,24.6378,49700.0
2006-06-28 13:00:00,32.16,32.22,32.12,32.17,43500.0,24.6455,24.6915,24.6148,24.6531,43500.0
2006-06-28 13:30:00,32.18,32.3,32.13,32.3,67700.0,24.6608,24.7528,24.6225,24.7528,67700.0
2006-06-28 14:00:00,32.29,32.37,32.26,32.35,60900.0,24.7451,24.8064,24.7221,24.7911,60900.0
2006-06-28 14:30:00,32.35,32.58,32.33,32.45,94300.0,24.7911,24.9673,24.7758,24.8677,94300.0
2006-06-28 15:00:00,32.47,32.86,32.33,32.39,121200.0,24.883,25.1819,24.7758,24.8217,121200.0
2006-06-28 15:30:00,32.4,32.46,32.26,32.34,130600.0,24.8294,24.8754,24.7221,24.7834,130600.0
2006-06-29 09:30:00,32.27,32.39,32.2,32.39,72700.0,24.7298,24.8217,24.6761,24.8217,72700.0
2006-06-29 10:00:00,32.39,32.43,32.11,32.17,76600.0,24.8217,24.8524,24.6072,24.6531,76600.0
2006-06-29 10:30:00,32.17,32.35,32.17,32.28,67100.0,24.6531,24.7911,24.6531,24.7374,67100.0
2006-06-29 11:00:00,32.28,32.32,32.06,32.08,80000.0,24.7374,24.7681,24.5688,24.5842,80000.0
2006-06-29 11:30:00,32.08,32.09,31.98,32.03,65500.0,24.5842,24.5918,24.5075,24.5459,65500.0
2006-06-29 12:00:00,32.02,32.05,31.74,31.75,142700.0,24.5382,24.5612,24.3236,24.3313,142700.0
2006-06-29 12:30:00,31.75,31.8,31.66,31.69,120900.0,24.3313,24.3696,24.2623,24.2853,120900.0
2006-06-29 13:00:00,31.69,31.78,31.67,31.74,62600.0,24.2853,24.3543,24.27,24.3236,62600.0
2006-06-29 13:30:00,31.75,31.82,31.72,31.8,64200.0,24.3313,24.3849,24.3083,24.3696,64200.0
2006-06-29 14:00:00,31.8,32.09,31.8,31.95,97800.0,24.3696,24.5918,24.3696,24.4845,97800.0
2006-06-29 14:30:00,31.91,32.15,31.86,32.1,106300.0,24.4539,24.6378,24.4156,24.5995,106300.0
2006-06-29 15:00:00,32.09,32.17,32.06,32.12,119100.0,24.5918,24.6531,24.5688,24.6148,119100.0
2006-06-29 15:30:00,32.12,32.4,32.09,32.31,187600.0,24.6148,24.8294,24.5918,24.7604,187600.0
2006-06-30 09:30:00,32.5,32.79,32.5,32.58,50700.0,24.906,25.1283,24.906,24.9673,50700.0
2006-06-30 10:00:00,32.56,32.66,32.51,32.62,173700.0,24.952,25.0286,24.9137,24.998,173700.0
2006-06-30 10:30:00,32.63,32.91,32.6,32.87,96900.0,25.0057,25.2202,24.9827,25.1896,96900.0
2006-06-30 11:00:00,32.88,33.06,32.85,33.03,71500.0,25.1972,25.3352,25.1743,25.3122,71500.0
2006-06-30 11:30:00,33.02,33.12,33.01,33.1,41700.0,25.3045,25.3812,25.2969,25.3658,41700.0
2006-06-30 12:00:00,33.12,33.2,33.1,33.14,56100.0,25.3812,25.4425,25.3658,25.3965,56100.0
2006-06-30 12:30:00,33.13,33.26,33.11,33.19,42200.0,25.3888,25.4885,25.3735,25.4348,42200.0
2006-06-30 13:00:00,33.19,33.36,33.19,33.29,65500.0,25.4348,25.5651,25.4348,25.5114,65500.0
2006-06-30 13:30:00,33.29,33.43,33.29,33.43,52400.0,25.5114,25.6187,25.5114,25.6187,52400.0
2006-06-30 14:00:00,33.41,33.48,33.32,33.36,79100.0,25.6034,25.657,25.5344,25.5651,79100.0
2006-06-30 14:30:00,33.35,33.39,33.32,33.35,40000.0,25.5574,25.5881,25.5344,25.5574,40000.0
2006-06-30 15:00:00,33.34,33.36,33.33,33.33,51900.0,25.5498,25.5651,25.5421,25.5421,51900.0
2006-06-30 15:30:00,33.33,33.35,33.2,33.2,134900.0,25.5421,25.5574,25.4425,25.4425,134900.0
2006-07-03 09:30:00,33.18,33.22,32.94,33.16,70400.0,25.4271,25.4578,25.2432,25.4118,70400.0
2006-07-03 10:00:00,33.16,33.2,33.1,33.1,40600.0,25.4118,25.4425,25.3658,25.3658,40600.0
2006-07-03 10:30:00,33.1,33.13,33.08,33.11,39100.0,25.3658,25.3888,25.3505,25.3735,39100.0
2006-07-03 11:00:00,33.11,33.12,33.09,33.11,36000.0,25.3735,25.3812,25.3582,25.3735,36000.0
2006-07-03 11:30:00,33.11,33.16,33.11,33.15,24700.0,25.3735,25.4118,25.3735,25.4042,24700.0
2006-07-03 12:00:00,33.16,33.25,33.16,33.24,41600.0,25.4118,25.4808,25.4118,25.4731,41600.0
2006-07-03 12:30:00,33.24,33.36,33.23,33.36,84300.0,25.4731,25.5651,25.4655,25.5651,84300.0
2006-07-03 13:00:00,33.33,33.33,33.31,33.31,5100.0,25.5421,25.5421,25.5268,25.5268,5100.0
2006-07-03 13:30:00,33.31,33.31,33.31,33.31,0.0,25.5268,25.5268,25.5268,25.5268,0.0
2006-07-03 14:00:00,33.31,33.31,33.31,33.31,0.0,25.5268,25.5268,25.5268,25.5268,0.0
2006-07-03 14:30:00,33.31,33.31,33.31,33.31,0.0,25.5268,25.5268,25.5268,25.5268,0.0
2006-07-03 15:00:00,33.31,33.31,33.31,33.31,0.0,25.5268,25.5268,25.5268,25.5268,0.0
2006-07-03 15:30:00,33.31,33.31,33.31,33.31,0.0,25.5268,25.5268,25.5268,25.5268,0.0
2006-07-05 09:30:00,33.21,33.21,32.59,32.61,149100.0,25.4501,25.4501,24.975,24.9903,149100.0
2006-07-05 10:00:00,32.64,32.73,32.35,32.47,127100.0,25.0133,25.0823,24.7911,24.883,127100.0
2006-07-05 10:30:00,32.47,32.52,32.36,32.47,81600.0,24.883,24.9214,24.7987,24.883,81600.0
2006-07-05 11:00:00,32.47,32.49,32.34,32.34,35400.0,24.883,24.8984,24.7834,24.7834,35400.0
2006-07-05 11:30:00,32.34,32.43,32.33,32.4,34600.0,24.7834,24.8524,24.7758,24.8294,34600.0
2006-07-05 12:00:00,32.4,32.43,32.35,32.36,29000.0,24.8294,24.8524,24.7911,24.7987,29000.0
2006-07-05 12:30:00,32.37,32.43,32.37,32.41,30700.0,24.8064,24.8524,24.8064,24.8371,30700.0
2006-07-05 13:00:00,32.42,32.42,32.33,32.37,59200.0,24.8447,24.8447,24.7758,24.8064,59200.0
2006-07-05 13:30:00,32.38,32.39,32.21,32.31,88600.0,24.8141,24.8217,24.6838,24.7604,88600.0
2006-07-05 14:00:00,32.29,32.3,32.18,32.21,77100.0,24.7451,24.7528,24.6608,24.6838,77100.0
2006-07-05 14:30:00,32.21,32.41,32.2,32.39,57100.0,24.6838,24.8371,24.6761,24.8217,57100.0
2006-07-05 15:00:00,32.39,32.4,32.19,32.26,97600.0,24.8217,24.8294,24.6685,24.7221,97600.0
2006-07-05 15:30:00,32.26,32.38,32.22,32.33,95300.0,24.7221,24.8141,24.6915,24.7758,95300.0
2006-07-06 09:30:00,32.34,32.52,32.3,32.52,42500.0,24.7834,24.9214,24.7528,24.9214,42500.0
2006-07-06 10:00:00,32.52,32.6,32.42,32.46,43300.0,24.9214,24.9827,24.8447,24.8754,43300.0
2006-07-06 10:30:00,32.45,32.47,32.28,32.34,51000.0,24.8677,24.883,24.7374,24.7834,51000.0
2006-07-06 11:00:00,32.34,32.34,32.25,32.28,75700.0,24.7834,24.7834,24.7144,24.7374,75700.0
2006-07-06 11:30:00,32.28,32.4,32.27,32.35,46700.0,24.7374,24.8294,24.7298,24.7911,46700.0
2006-07-06 12:00:00,32.35,32.35,32.26,32.26,45700.0,24.7911,24.7911,24.7221,24.7221,45700.0
2006-07-06 12:30:00,32.27,32.37,32.26,32.32,33000.0,24.7298,24.8064,24.7221,24.7681,33000.0
2006-07-06 13:00:00,32.32,32.34,32.28,32.29,29600.0,24.7681,24.7834,24.7374,24.7451,29600.0
2006-07-06 13:30:00,32.29,32.36,32.28,32.32,36600.0,24.7451,24.7987,24.7374,24.7681,36600.0
2006-07-06 14:00:00,32.31,32.31,32.15,32.16,30500.0,24.7604,24.7604,24.6378,24.6455,30500.0
2006-07-06 14:30:00,32.15,32.25,32.14,32.18,40600.0,24.6378,24.7144,24.6302,24.6608,40600.0
2006-07-06 15:00:00,32.18,32.28,32.16,32.2,44200.0,24.6608,24.7374,24.6455,24.6761,44200.0
2006-07-06 15:30:00,32.19,32.26,32.16,32.23,53000.0,24.6685,24.7221,24.6455,24.6991,53000.0
2006-07-07 09:30:00,32.13,32.35,32.07,32.35,38600.0,24.6225,24.7911,24.5765,24.7911,38600.0
2006-07-07 10:00:00,32.35,32.38,32.3,32.35,39200.0,24.7911,24.8141,24.7528,24.7911,39200.0
2006-07-07 10:30:00,32.35,32.39,32.2,32.2,45400.0,24.7911,24.8217,24.6761,24.6761,45400.0
2006-07-07 11:00:00,32.2,32.2,32.02,32.03,48800.0,24.6761,24.6761,24.5382,24.5459,48800.0
2006-07-07 11:30:00,32.03,32.25,32.02,32.24,37200.0,24.5459,24.7144,24.5382,24.7068,37200.0
2006-07-07 12:00:00,32.22,32.37,32.22,32.36,20300.0,24.6915,24.8064,24.6915,24.7987,20300.0
2006-07-07 12:30:00,32.36,32.4,32.35,32.36,17700.0,24.7987,24.8294,24.7911,24.7987,17700.0
2006-07-07 13:00:00,32.36,32.37,32.31,32.34,44300.0,24.7987,24.8064,24.7604,24.7834,44300.0
2006-07-07 13:30:00,32.34,32.43,32.33,32.43,34600.0,24.7834,24.8524,24.7758,24.8524,34600.0
2006-07-07 14:00:00,32.42,32.49,32.41,32.49,25100.0,24.8447,24.8984,24.8371,24.8984,25100.0
2006-07-07 14:30:00,32.48,32.48,32.31,32.37,43000.0,24.8907,24.8907,24.7604,24.8064,43000.0
2006-07-07 15:00:00,32.37,32.4,32.29,32.31,30500.0,24.8064,24.8294,24.7451,24.7604,30500.0
2006-07-07 15:30:00,32.3,32.34,32.21,32.26,64700.0,24.7528,24.7834,24.6838,24.7221,64700.0
2006-07-10 09:30:00,32.44,32.6,32.4,32.51,37400.0,24.8601,24.9827,24.8294,24.9137,37400.0
2006-07-10 10:00:00,32.53,32.57,32.24,32.35,49100.0,24.929,24.9597,24.7068,24.7911,49100.0
2006-07-10 10:30:00,32.35,32.43,32.3,32.43,28500.0,24.7911,24.8524,24.7528,24.8524,28500.0
2006-07-10 11:00:00,32.42,32.47,32.29,32.33,53400.0,24.8447,24.883,24.7451,24.7758,53400.0
2006-07-10 11:30:00,32.31,32.32,32.22,32.3,29800.0,24.7604,24.7681,24.6915,24.7528,29800.0
2006-07-10 12:00:00,32.3,32.44,32.27,32.39,35500.0,24.7528,24.8601,24.7298,24.8217,35500.0
2006-07-10 12:30:00,32.39,32.42,32.37,32.39,36800.0,24.8217,24.8447,24.8064,24.8217,36800.0
2006-07-10 13:00:00,32.38,32.38,32.32,32.35,23000.0,24.8141,24.8141,24.7681,24.7911,23000.0
2006-07-10 13:30:00,32.34,32.41,32.32,32.41,28100.0,24.7834,24.8371,24.7681,24.8371,28100.0
2006-07-10 14:00:00,32.46,32.46,32.19,32.19,86000.0,24.8754,24.8754,24.6685,24.6685,86000.0
2006-07-10 14:30:00,32.18,32.18,32.06,32.09,40100.0,24.6608,24.6608,24.5688,24.5918,40100.0
2006-07-10 15:00:00,32.08,32.18,32.06,32.14,32500.0,24.5842,24.6608,24.5688,24.6302,32500.0
2006-07-10 15:30:00,32.14,32.2,32.14,32.15,64700.0,24.6302,24.6761,24.6302,24.6378,64700.0
2006-07-11 09:30:00,32.0,32.08,31.58,31.78,64000.0,24.5229,24.5842,24.201,24.3543,64000.0
2006-07-11 10:00:00,31.78,31.9,31.77,31.89,74100.0,24.3543,24.4462,24.3466,24.4386,74100.0
2006-07-11 10:30:00,31.88,31.89,31.71,31.79,54400.0,24.4309,24.4386,24.3006,24.3619,54400.0
2006-07-11 11:00:00,31.79,31.83,31.77,31.83,32500.0,24.3619,24.3926,24.3466,24.3926,32500.0
2006-07-11 11:30:00,31.82,31.85,31.6,31.65,41200.0,24.3849,24.4079,24.2163,24.2546,41200.0
2006-07-11 12:00:00,31.65,31.68,31.6,31.66,12700.0,24.2546,24.2776,24.2163,24.2623,12700.0
2006-07-11 12:30:00,31.66,31.71,31.61,31.61,27200.0,24.2623,24.3006,24.224,24.224,27200.0
2006-07-11 13:00:00,31.61,31.66,31.59,31.66,33700.0,24.224,24.2623,24.2087,24.2623,33700.0
2006-07-11 13:30:00,31.65,31.71,31.61,31.7,47700.0,24.2546,24.3006,24.224,24.293,47700.0
2006-07-11 14:00:00,31.7,31.78,31.68,31.77,49400.0,24.293,24.3543,24.2776,24.3466,49400.0
2006-07-11 14:30:00,31.75,31.78,31.65,31.74,59500.0,24.3313,24.3543,24.2546,24.3236,59500.0
2006-07-11 15:00:00,31.75,31.84,31.72,31.79,77600.0,24.3313,24.4002,24.3083,24.3619,77600.0
2006-07-11 15:30:00,31.79,31.81,31.76,31.8,205100.0,24.3619,24.3773,24.3389,24.3696,205100.0
2006-07-12 09:30:00,29.3,30.59,28.9,29.9,1273800.0,22.4537,23.4423,22.1472,22.9135,1273800.0
2006-07-12 10:00:00,29.9,30.15,29.58,29.71,560400.0,22.9135,23.1051,22.6683,22.7679,560400.0
2006-07-12 10:30:00,29.73,29.85,29.55,29.68,207100.0,22.7833,22.8752,22.6453,22.745,207100.0
2006-07-12 11:00:00,29.67,29.9,29.61,29.77,175300.0,22.7373,22.9135,22.6913,22.8139,175300.0
2006-07-12 11:30:00,29.8,30.57,29.79,30.23,498600.0,22.8369,23.427,22.8293,23.1664,498600.0
2006-07-12 12:00:00,30.24,30.33,30.06,30.1,170300.0,23.1741,23.2431,23.0362,23.0668,170300.0
2006-07-12 12:30:00,30.13,30.13,29.93,29.94,126900.0,23.0898,23.0898,22.9365,22.9442,126900.0
2006-07-12 13:00:00,29.94,29.96,29.77,29.77,104900.0,22.9442,22.9595,22.8139,22.8139,104900.0
2006-07-12 13:30:00,29.76,29.77,29.69,29.71,163300.0,22.8063,22.8139,22.7526,22.7679,163300.0
2006-07-12 14:00:00,29.7,29.71,29.5,29.6,237800.0,22.7603,22.7679,22.607,22.6836,237800.0
2006-07-12 14:30:00,29.59,29.59,29.35,29.4,208500.0,22.676,22.676,22.4921,22.5304,208500.0
2006-07-12 15:00:00,29.4,29.79,29.35,29.69,265500.0,22.5304,22.8293,22.4921,22.7526,265500.0
2006-07-12 15:30:00,29.7,29.73,29.49,29.58,341600.0,22.7603,22.7833,22.5994,22.6683,341600.0
2006-07-13 09:30:00,28.55,28.95,28.5,28.88,578000.0,21.879,22.1855,21.8407,22.1319,578000.0
2006-07-13 10:00:00,28.88,28.95,28.81,28.95,248900.0,22.1319,22.1855,22.0782,22.1855,248900.0
2006-07-13 10:30:00,28.94,29.17,28.75,28.77,318700.0,22.1779,22.3541,22.0323,22.0476,318700.0
2006-07-13 11:00:00,28.78,28.83,28.69,28.76,398400.0,22.0552,22.0936,21.9863,22.0399,398400.0
2006-07-13 11:30:00,28.76,28.87,28.64,28.67,261900.0,22.0399,22.1242,21.948,21.971,261900.0
2006-07-13 12:00:00,28.67,28.76,28.62,28.69,98000.0,21.971,22.0399,21.9326,21.9863,98000.0
2006-07-13 12:30:00,28.68,28.75,28.66,28.71,200500.0,21.9786,22.0323,21.9633,22.0016,200500.0
2006-07-13 13:00:00,28.71,28.72,28.5,28.57,240000.0,22.0016,22.0093,21.8407,21.8943,240000.0
2006-07-13 13:30:00,28.56,28.63,28.44,28.54,142700.0,21.8867,21.9403,21.7947,21.8713,142700.0
2006-07-13 14:00:00,28.53,28.57,28.36,28.37,232300.0,21.8637,21.8943,21.7334,21.7411,232300.0
2006-07-13 14:30:00,28.36,28.36,28.14,28.15,226500.0,21.7334,21.7334,21.5648,21.5725,226500.0
2006-07-13 15:00:00,28.16,28.29,28.02,28.27,264000.0,21.5801,21.6797,21.4728,21.6644,264000.0
2006-07-13 15:30:00,28.27,28.3,28.05,28.17,288700.0,21.6644,21.6874,21.4958,21.5878,288700.0
2006-07-14 09:30:00,28.18,28.19,27.7,27.8,307800.0,21.5954,21.6031,21.2276,21.3042,307800.0
2006-07-14 10:00:00,27.81,27.97,27.65,27.97,288700.0,21.3119,21.4345,21.1893,21.4345,288700.0
2006-07-14 10:30:00,27.97,28.01,27.75,27.79,144200.0,21.4345,21.4652,21.2659,21.2966,144200.0
2006-07-14 11:00:00,27.8,27.86,27.78,27.81,298100.0,21.3042,21.3502,21.2889,21.3119,298100.0
2006-07-14 11:30:00,27.81,27.89,27.8,27.86,86300.0,21.3119,21.3732,21.3042,21.3502,86300.0
2006-07-14 12:00:00,27.86,27.91,27.8,27.85,102900.0,21.3502,21.3885,21.3042,21.3426,102900.0
2006-07-14 12:30:00,27.87,27.93,27.84,27.88,71100.0,21.3579,21.4039,21.3349,21.3655,71100.0
2006-07-14 13:00:00,27.88,27.89,27.69,27.8,98000.0,21.3655,21.3732,21.2199,21.3042,98000.0
2006-07-14 13:30:00,27.8,27.8,27.66,27.69,108500.0,21.3042,21.3042,21.1969,21.2199,108500.0
2006-07-14 14:00:00,27.68,27.7,27.53,27.54,197000.0,21.2123,21.2276,21.0973,21.105,197000.0
2006-07-14 14:30:00,27.53,27.57,27.42,27.51,217900.0,21.0973,21.128,21.013,21.082,217900.0
2006-07-14 15:00:00,27.5,27.65,27.5,27.52,183300.0,21.0743,21.1893,21.0743,21.0897,183300.0
2006-07-14 15:30:00,27.51,27.62,27.44,27.54,238800.0,21.082,21.1663,21.0284,21.105,238800.0
2006-07-17 09:30:00,27.63,27.63,27.22,27.39,232500.0,21.174,21.174,20.8598,20.99,232500.0
2006-07-17 10:00:00,27.39,27.52,27.08,27.31,253000.0,20.99,21.0897,20.7525,20.9287,253000.0
2006-07-17 10:30:00,27.31,27.37,27.1,27.37,232300.0,20.9287,20.9747,20.7678,20.9747,232300.0
2006-07-17 11:00:00,27.38,27.52,27.32,27.5,203600.0,20.9824,21.0897,20.9364,21.0743,203600.0
2006-07-17 11:30:00,27.51,27.71,27.46,27.6,112800.0,21.082,21.2353,21.0437,21.151,112800.0
2006-07-17 12:00:00,27.6,27.65,27.45,27.6,83800.0,21.151,21.1893,21.036,21.151,83800.0
2006-07-17 12:30:00,27.61,27.71,27.6,27.66,239700.0,21.1586,21.2353,21.151,21.1969,239700.0
2006-07-17 13:00:00,27.66,27.71,27.1,27.68,80200.0,21.1969,21.2353,20.7678,21.2123,80200.0
2006-07-17 13:30:00,27.67,27.73,27.66,27.7,73000.0,21.2046,21.2506,21.1969,21.2276,73000.0
2006-07-17 14:00:00,27.7,27.72,27.64,27.68,82700.0,21.2276,21.2429,21.1816,21.2123,82700.0
2006-07-17 14:30:00,27.68,27.78,27.67,27.7,150400.0,21.2123,21.2889,21.2046,21.2276,150400.0
2006-07-17 15:00:00,27.69,27.71,27.56,27.66,91400.0,21.2199,21.2353,21.1203,21.1969,91400.0
2006-07-17 15:30:00,27.65,27.72,27.58,27.6,181100.0,21.1893,21.2429,21.1356,21.151,181100.0
2006-07-18 09:30:00,27.77,28.03,27.71,27.97,113100.0,21.2812,21.4805,21.2353,21.4345,113100.0
2006-07-18 10:00:00,27.96,28.14,27.9,27.99,210600.0,21.4269,21.5648,21.3809,21.4498,210600.0
2006-07-18 10:30:00,27.98,28.03,27.88,27.94,110200.0,21.4422,21.4805,21.3655,21.4115,110200.0
2006-07-18 11:00:00,27.94,27.98,27.85,27.97,102700.0,21.4115,21.4422,21.3426,21.4345,102700.0
2006-07-18 11:30:00,27.97,28.02,27.91,27.98,94500.0,21.4345,21.4728,21.3885,21.4422,94500.0
2006-07-18 12:00:00,27.97,28.06,27.93,28.03,96700.0,21.4345,21.5035,21.4039,21.4805,96700.0
2006-07-18 12:30:00,28.03,28.04,27.89,27.93,58400.0,21.4805,21.4882,21.3732,21.4039,58400.0
2006-07-18 13:00:00,27.92,27.99,27.89,27.93,155200.0,21.3962,21.4498,21.3732,21.4039,155200.0
2006-07-18 13:30:00,27.92,27.94,27.57,27.63,98300.0,21.3962,21.4115,21.128,21.174,98300.0
2006-07-18 14:00:00,27.61,27.66,27.44,27.57,107800.0,21.1586,21.1969,21.0284,21.128,107800.0
2006-07-18 14:30:00,27.55,27.65,27.54,27.58,59100.0,21.1127,21.1893,21.105,21.1356,59100.0
2006-07-18 15:00:00,27.59,27.61,27.42,27.52,48600.0,21.1433,21.1586,21.013,21.0897,48600.0
2006-07-18 15:30:00,27.52,27.82,27.52,27.72,78700.0,21.0897,21.3196,21.0897,21.2429,78700.0
2006-07-19 09:30:00,27.75,28.14,27.75,28.05,70000.0,21.2659,21.5648,21.2659,21.4958,70000.0
2006-07-19 10:00:00,28.07,28.32,27.94,28.07,208300.0,21.5111,21.7027,21.4115,21.5111,208300.0
2006-07-19 10:30:00,28.07,28.41,28.07,28.31,214300.0,21.5111,21.7717,21.5111,21.6951,214300.0
2006-07-19 11:00:00,28.34,28.38,28.31,28.36,46300.0,21.7181,21.7487,21.6951,21.7334,46300.0
2006-07-19 11:30:00,28.35,28.37,28.26,28.26,217800.0,21.7257,21.7411,21.6568,21.6568,217800.0
2006-07-19 12:00:00,28.25,28.25,28.15,28.21,62200.0,21.6491,21.6491,21.5725,21.6184,62200.0
2006-07-19 12:30:00,28.21,28.22,28.13,28.14,57800.0,21.6184,21.6261,21.5571,21.5648,57800.0
2006-07-19 13:00:00,28.14,28.22,28.13,28.17,67100.0,21.5648,21.6261,21.5571,21.5878,67100.0
2006-07-19 13:30:00,28.18,28.24,28.09,28.09,62600.0,21.5954,21.6414,21.5265,21.5265,62600.0
2006-07-19 14:00:00,28.09,28.13,28.03,28.05,89300.0,21.5265,21.5571,21.4805,21.4958,89300.0
2006-07-19 14:30:00,28.05,28.11,27.98,28.03,120000.0,21.4958,21.5418,21.4422,21.4805,120000.0
2006-07-19 15:00:00,28.04,28.05,27.9,28.0,217700.0,21.4882,21.4958,21.3809,21.4575,217700.0
2006-07-19 15:30:00,27.99,28.1,27.99,28.09,273300.0,21.4498,21.5341,21.4498,21.5265,273300.0
2006-07-20 09:30:00,28.0,28.21,27.95,27.98,159600.0,21.4575,21.6184,21.4192,21.4422,159600.0
2006-07-20 10:00:00,27.99,28.09,27.92,28.09,151100.0,21.4498,21.5265,21.3962,21.5265,151100.0
2006-07-20 10:30:00,28.09,28.11,27.99,28.08,72100.0,21.5265,21.5418,21.4498,21.5188,72100.0
2006-07-20 11:00:00,28.09,28.24,28.09,28.14,113200.0,21.5265,21.6414,21.5265,21.5648,113200.0
2006-07-20 11:30:00,28.14,28.17,28.06,28.09,101200.0,21.5648,21.5878,21.5035,21.5265,101200.0
2006-07-20 12:00:00,28.1,28.12,28.05,28.1,48900.0,21.5341,21.5495,21.4958,21.5341,48900.0
2006-07-20 12:30:00,28.1,28.12,28.1,28.12,65700.0,21.5341,21.5495,21.5341,21.5495,65700.0
2006-07-20 13:00:00,28.12,28.14,28.1,28.11,40100.0,21.5495,21.5648,21.5341,21.5418,40100.0
2006-07-20 13:30:00,28.11,28.12,28.04,28.05,157400.0,21.5418,21.5495,21.4882,21.4958,157400.0
2006-07-20 14:00:00,28.06,28.09,27.96,28.05,127200.0,21.5035,21.5265,21.4269,21.4958,127200.0
2006-07-20 14:30:00,28.05,28.08,28.0,28.0,86900.0,21.4958,21.5188,21.4575,21.4575,86900.0
2006-07-20 15:00:00,28.0,28.06,27.99,28.01,157600.0,21.4575,21.5035,21.4498,21.4652,157600.0
2006-07-20 15:30:00,28.02,28.04,27.92,28.0,187000.0,21.4728,21.4882,21.3962,21.4575,187000.0
2006-07-21 09:30:00,28.11,28.11,27.69,27.75,145900.0,21.5418,21.5418,21.2199,21.2659,145900.0
2006-07-21 10:00:00,27.74,27.75,27.63,27.7,102400.0,21.2583,21.2659,21.174,21.2276,102400.0
2006-07-21 10:30:00,27.71,27.85,27.7,27.8,171900.0,21.2353,21.3426,21.2276,21.3042,171900.0
2006-07-21 11:00:00,27.81,27.84,27.74,27.79,85800.0,21.3119,21.3349,21.2583,21.2966,85800.0
2006-07-21 11:30:00,27.79,27.84,27.75,27.81,86500.0,21.2966,21.3349,21.2659,21.3119,86500.0
2006-07-21 12:00:00,27.81,27.81,27.7,27.77,78900.0,21.3119,21.3119,21.2276,21.2812,78900.0
2006-07-21 12:30:00,27.77,27.82,27.68,27.72,55400.0,21.2812,21.3196,21.2123,21.2429,55400.0
2006-07-21 13:00:00,27.73,27.82,27.66,27.73,68200.0,21.2506,21.3196,21.1969,21.2506,68200.0
2006-07-21 13:30:00,27.72,27.8,27.72,27.78,45800.0,21.2429,21.3042,21.2429,21.2889,45800.0
2006-07-21 14:00:00,27.77,27.82,27.72,27.81,51100.0,21.2812,21.3196,21.2429,21.3119,51100.0
2006-07-21 14:30:00,27.82,27.82,27.69,27.72,55200.0,21.3196,21.3196,21.2199,21.2429,55200.0
2006-07-21 15:00:00,27.71,27.8,27.65,27.7,63000.0,21.2353,21.3042,21.1893,21.2276,63000.0
2006-07-21 15:30:00,27.7,27.78,27.69,27.77,121000.0,21.2276,21.2889,21.2199,21.2812,121000.0
2006-07-24 09:30:00,27.9,28.56,27.9,28.4,196500.0,21.3809,21.8867,21.3809,21.764,196500.0
2006-07-24 10:00:00,28.4,28.65,28.34,28.59,189400.0,21.764,21.9556,21.7181,21.9096,189400.0
2006-07-24 10:30:00,28.59,28.78,28.56,28.75,116200.0,21.9096,22.0552,21.8867,22.0323,116200.0
2006-07-24 11:00:00,28.73,28.73,28.36,28.51,87200.0,22.0169,22.0169,21.7334,21.8483,87200.0
2006-07-24 11:30:00,28.51,28.8,28.51,28.79,115100.0,21.8483,22.0706,21.8483,22.0629,115100.0
2006-07-24 12:00:00,28.79,28.97,28.72,28.72,143900.0,22.0629,22.2009,22.0093,22.0093,143900.0
2006-07-24 12:30:00,28.71,28.71,28.53,28.59,39900.0,22.0016,22.0016,21.8637,21.9096,39900.0
2006-07-24 13:00:00,28.59,28.6,28.47,28.47,38800.0,21.9096,21.9173,21.8177,21.8177,38800.0
2006-07-24 13:30:00,28.48,28.57,28.47,28.55,27600.0,21.8253,21.8943,21.8177,21.879,27600.0
2006-07-24 14:00:00,28.56,28.56,28.4,28.48,40100.0,21.8867,21.8867,21.764,21.8253,40100.0
2006-07-24 14:30:00,28.48,28.61,28.45,28.53,57100.0,21.8253,21.925,21.8024,21.8637,57100.0
2006-07-24 15:00:00,28.54,28.6,28.51,28.54,84000.0,21.8713,21.9173,21.8483,21.8713,84000.0
2006-07-24 15:30:00,28.53,28.55,28.41,28.48,129100.0,21.8637,21.879,21.7717,21.8253,129100.0
2006-07-25 09:30:00,28.37,28.55,28.31,28.53,52200.0,21.7411,21.879,21.6951,21.8637,52200.0
2006-07-25 10:00:00,28.53,29.09,28.53,29.05,202500.0,21.8637,22.2928,21.8637,22.2622,202500.0
2006-07-25 10:30:00,29.05,29.05,28.68,28.78,95200.0,22.2622,22.2622,21.9786,22.0552,95200.0
2006-07-25 11:00:00,28.81,28.85,28.72,28.75,48400.0,22.0782,22.1089,22.0093,22.0323,48400.0
2006-07-25 11:30:00,28.73,28.73,28.58,28.62,28800.0,22.0169,22.0169,21.902,21.9326,28800.0
2006-07-25 12:00:00,28.62,28.76,28.6,28.66,52700.0,21.9326,22.0399,21.9173,21.9633,52700.0
2006-07-25 12:30:00,28.66,28.77,28.66,28.73,24400.0,21.9633,22.0476,21.9633,22.0169,24400.0
2006-07-25 13:00:00,28.73,28.78,28.71,28.72,57300.0,22.0169,22.0552,22.0016,22.0093,57300.0
2006-07-25 13:30:00,28.73,28.76,28.65,28.72,55200.0,22.0169,22.0399,21.9556,22.0093,55200.0
2006-07-25 14:00:00,28.72,28.75,28.65,28.73,47600.0,22.0093,22.0323,21.9556,22.0169,47600.0
2006-07-25 14:30:00,28.73,28.82,28.71,28.78,57500.0,22.0169,22.0859,22.0016,22.0552,57500.0
2006-07-25 15:00:00,28.77,28.99,28.77,28.96,76100.0,22.0476,22.2162,22.0476,22.1932,76100.0
2006-07-25 15:30:00,28.97,29.1,28.97,29.03,178500.0,22.2009,22.3005,22.2009,22.2468,178500.0
2006-07-26 09:30:00,28.89,28.96,28.77,28.9,82100.0,22.1395,22.1932,22.0476,22.1472,82100.0
2006-07-26 10:00:00,28.9,28.91,28.71,28.82,125600.0,22.1472,22.1549,22.0016,22.0859,125600.0
2006-07-26 10:30:00,28.83,28.84,28.72,28.79,112000.0,22.0936,22.1012,22.0093,22.0629,112000.0
2006-07-26 11:00:00,28.77,28.9,28.72,28.87,60600.0,22.0476,22.1472,22.0093,22.1242,60600.0
2006-07-26 11:30:00,28.88,28.95,28.84,28.94,40100.0,22.1319,22.1855,22.1012,22.1779,40100.0
2006-07-26 12:00:00,28.94,29.25,28.9,29.22,93800.0,22.1779,22.4154,22.1472,22.3924,93800.0
2006-07-26 12:30:00,29.21,29.22,29.0,29.02,60500.0,22.3848,22.3924,22.2238,22.2392,60500.0
2006-07-26 13:00:00,29.03,29.14,29.01,29.08,50500.0,22.2468,22.3311,22.2315,22.2852,50500.0
2006-07-26 13:30:00,29.07,29.08,28.99,29.03,51100.0,22.2775,22.2852,22.2162,22.2468,51100.0
2006-07-26 14:00:00,29.04,29.15,28.95,29.11,76800.0,22.2545,22.3388,22.1855,22.3081,76800.0
2006-07-26 14:30:00,29.12,29.33,29.07,29.1,121400.0,22.3158,22.4767,22.2775,22.3005,121400.0
2006-07-26 15:00:00,29.1,29.17,29.02,29.09,138700.0,22.3005,22.3541,22.2392,22.2928,138700.0
2006-07-26 15:30:00,29.09,29.24,29.05,29.19,165100.0,22.2928,22.4078,22.2622,22.3694,165100.0
2006-07-27 09:30:00,29.13,29.55,29.04,29.25,168200.0,22.3235,22.6453,22.2545,22.4154,168200.0
2006-07-27 10:00:00,29.27,29.35,28.92,29.12,192900.0,22.4308,22.4921,22.1625,22.3158,192900.0
2006-07-27 10:30:00,29.09,29.09,28.74,28.77,208300.0,22.2928,22.2928,22.0246,22.0476,208300.0
2006-07-27 11:00:00,28.78,28.95,28.75,28.92,117500.0,22.0552,22.1855,22.0323,22.1625,117500.0
2006-07-27 11:30:00,28.91,28.92,28.82,28.85,39200.0,22.1549,22.1625,22.0859,22.1089,39200.0
2006-07-27 12:00:00,28.84,29.02,28.84,28.95,45900.0,22.1012,22.2392,22.1012,22.1855,45900.0
2006-07-27 12:30:00,28.93,28.96,28.89,28.93,48900.0,22.1702,22.1932,22.1395,22.1702,48900.0
2006-07-27 13:00:00,28.92,28.95,28.89,28.92,79300.0,22.1625,22.1855,22.1395,22.1625,79300.0
2006-07-27 13:30:00,28.9,28.99,28.8,28.9,162800.0,22.1472,22.2162,22.0706,22.1472,162800.0
2006-07-27 14:00:00,28.9,28.96,28.85,28.9,107900.0,22.1472,22.1932,22.1089,22.1472,107900.0
2006-07-27 14:30:00,28.91,28.94,28.87,28.93,95800.0,22.1549,22.1779,22.1242,22.1702,95800.0
2006-07-27 15:00:00,28.92,28.94,28.89,28.89,129300.0,22.1625,22.1779,22.1395,22.1395,129300.0
2006-07-27 15:30:00,28.9,29.0,28.89,28.97,180500.0,22.1472,22.2238,22.1395,22.2009,180500.0
2006-07-28 09:30:00,29.22,29.44,29.08,29.27,73400.0,22.3924,22.561,22.2852,22.4308,73400.0
2006-07-28 10:00:00,29.26,29.4,29.25,29.34,93700.0,22.4231,22.5304,22.4154,22.4844,93700.0
2006-07-28 10:30:00,29.34,29.49,29.27,29.47,74300.0,22.4844,22.5994,22.4308,22.584,74300.0
2006-07-28 11:00:00,29.48,29.72,29.48,29.58,108000.0,22.5917,22.7756,22.5917,22.6683,108000.0
2006-07-28 11:30:00,29.58,29.8,29.57,29.75,111500.0,22.6683,22.8369,22.6607,22.7986,111500.0
2006-07-28 12:00:00,29.74,29.75,29.55,29.59,48500.0,22.7909,22.7986,22.6453,22.676,48500.0
2006-07-28 12:30:00,29.58,29.69,29.56,29.63,43100.0,22.6683,22.7526,22.653,22.7066,43100.0
2006-07-28 13:00:00,29.64,29.69,29.52,29.57,67000.0,22.7143,22.7526,22.6223,22.6607,67000.0
2006-07-28 13:30:00,29.57,29.6,29.48,29.59,70300.0,22.6607,22.6836,22.5917,22.676,70300.0
2006-07-28 14:00:00,29.59,29.59,29.48,29.48,23300.0,22.676,22.676,22.5917,22.5917,23300.0
2006-07-28 14:30:00,29.49,29.54,29.46,29.52,43000.0,22.5994,22.6377,22.5764,22.6223,43000.0
2006-07-28 15:00:00,29.53,29.65,29.49,29.52,56500.0,22.63,22.722,22.5994,22.6223,56500.0
2006-07-28 15:30:00,29.52,29.56,29.47,29.55,146800.0,22.6223,22.653,22.584,22.6453,146800.0
2006-07-31 09:30:00,29.38,29.64,29.28,29.53,39100.0,22.5151,22.7143,22.4384,22.63,39100.0
2006-07-31 10:00:00,29.53,29.53,29.39,29.52,39900.0,22.63,22.63,22.5227,22.6223,39900.0
2006-07-31 10:30:00,29.51,29.62,29.47,29.59,49100.0,22.6147,22.699,22.584,22.676,49100.0
2006-07-31 11:00:00,29.61,29.73,29.6,29.66,58600.0,22.6913,22.7833,22.6836,22.7296,58600.0
2006-07-31 11:30:00,29.67,29.77,29.67,29.74,79900.0,22.7373,22.8139,22.7373,22.7909,79900.0
2006-07-31 12:00:00,29.74,29.76,29.71,29.75,31600.0,22.7909,22.8063,22.7679,22.7986,31600.0
2006-07-31 12:30:00,29.73,29.75,29.69,29.73,41900.0,22.7833,22.7986,22.7526,22.7833,41900.0
2006-07-31 13:00:00,29.73,29.74,29.62,29.62,45500.0,22.7833,22.7909,22.699,22.699,45500.0
2006-07-31 13:30:00,29.62,29.75,29.59,29.72,39600.0,22.699,22.7986,22.676,22.7756,39600.0
2006-07-31 14:00:00,29.72,29.75,29.66,29.71,25600.0,22.7756,22.7986,22.7296,22.7679,25600.0
2006-07-31 14:30:00,29.71,29.72,29.6,29.6,37600.0,22.7679,22.7756,22.6836,22.6836,37600.0
2006-07-31 15:00:00,29.6,29.69,29.56,29.6,139000.0,22.6836,22.7526,22.653,22.6836,139000.0
2006-07-31 15:30:00,29.6,29.62,29.52,29.59,111400.0,22.6836,22.699,22.6223,22.676,111400.0
2006-08-01 09:30:00,29.37,29.43,29.24,29.39,104400.0,22.5074,22.5534,22.4078,22.5227,104400.0
2006-08-01 10:00:00,29.37,29.37,29.15,29.31,90400.0,22.5074,22.5074,22.3388,22.4614,90400.0
2006-08-01 10:30:00,29.31,29.36,29.3,29.34,32100.0,22.4614,22.4997,22.4537,22.4844,32100.0
2006-08-01 11:00:00,29.34,29.45,29.33,29.45,32900.0,22.4844,22.5687,22.4767,22.5687,32900.0
2006-08-01 11:30:00,29.44,29.47,29.4,29.47,34800.0,22.561,22.584,22.5304,22.584,34800.0
2006-08-01 12:00:00,29.46,29.51,29.43,29.49,27500.0,22.5764,22.6147,22.5534,22.5994,27500.0
2006-08-01 12:30:00,29.49,29.49,29.42,29.45,31900.0,22.5994,22.5994,22.5457,22.5687,31900.0
2006-08-01 13:00:00,29.44,29.45,29.35,29.36,32200.0,22.561,22.5687,22.4921,22.4997,32200.0
2006-08-01 13:30:00,29.36,29.37,29.31,29.35,25200.0,22.4997,22.5074,22.4614,22.4921,25200.0
2006-08-01 14:00:00,29.36,29.4,29.3,29.32,44400.0,22.4997,22.5304,22.4537,22.4691,44400.0
2006-08-01 14:30:00,29.32,29.34,29.22,29.25,69300.0,22.4691,22.4844,22.3924,22.4154,69300.0
2006-08-01 15:00:00,29.25,29.28,29.2,29.27,60800.0,22.4154,22.4384,22.3771,22.4308,60800.0
2006-08-01 15:30:00,29.26,29.33,29.25,29.31,121900.0,22.4231,22.4767,22.4154,22.4614,121900.0
2006-08-02 09:30:00,29.31,29.53,29.28,29.42,91600.0,22.4614,22.63,22.4384,22.5457,91600.0
2006-08-02 10:00:00,29.42,29.45,29.36,29.42,48000.0,22.5457,22.5687,22.4997,22.5457,48000.0
2006-08-02 10:30:00,29.41,29.51,29.4,29.46,48900.0,22.538,22.6147,22.5304,22.5764,48900.0
2006-08-02 11:00:00,29.46,29.68,29.44,29.62,60500.0,22.5764,22.745,22.561,22.699,60500.0
2006-08-02 11:30:00,29.62,29.82,29.55,29.81,46000.0,22.699,22.8522,22.6453,22.8446,46000.0
2006-08-02 12:00:00,29.81,29.83,29.77,29.82,43000.0,22.8446,22.8599,22.8139,22.8522,43000.0
2006-08-02 12:30:00,29.8,29.87,29.8,29.82,26900.0,22.8369,22.8906,22.8369,22.8522,26900.0
2006-08-02 13:00:00,29.81,29.84,29.73,29.82,70300.0,22.8446,22.8676,22.7833,22.8522,70300.0
2006-08-02 13:30:00,29.81,29.89,29.8,29.86,44300.0,22.8446,22.9059,22.8369,22.8829,44300.0
2006-08-02 14:00:00,29.87,29.96,29.85,29.89,77500.0,22.8906,22.9595,22.8752,22.9059,77500.0
2006-08-02 14:30:00,29.89,29.89,29.68,29.68,68700.0,22.9059,22.9059,22.745,22.745,68700.0
2006-08-02 15:00:00,29.68,29.69,29.56,29.64,60700.0,22.745,22.7526,22.653,22.7143,60700.0
2006-08-02 15:30:00,29.63,29.73,29.63,29.7,94200.0,22.7066,22.7833,22.7066,22.7603,94200.0
2006-08-03 09:30:00,29.65,29.92,29.59,29.74,73500.0,22.722,22.9289,22.676,22.7909,73500.0
2006-08-03 10:00:00,29.71,30.06,29.65,29.92,74900.0,22.7679,23.0362,22.722,22.9289,74900.0
2006-08-03 10:30:00,29.87,29.89,29.79,29.89,33900.0,22.8906,22.9059,22.8293,22.9059,33900.0
2006-08-03 11:00:00,29.91,29.98,29.89,29.89,22700.0,22.9212,22.9749,22.9059,22.9059,22700.0
2006-08-03 11:30:00,29.91,29.92,29.83,29.92,12800.0,22.9212,22.9289,22.8599,22.9289,12800.0
2006-08-03 12:00:00,29.92,30.09,29.92,30.09,28900.0,22.9289,23.0592,22.9289,23.0592,28900.0
2006-08-03 12:30:00,30.08,30.17,30.07,30.11,50400.0,23.0515,23.1205,23.0438,23.0745,50400.0
2006-08-03 13:00:00,30.12,30.19,30.09,30.1,77600.0,23.0821,23.1358,23.0592,23.0668,77600.0
2006-08-03 13:30:00,30.1,30.13,30.06,30.12,65700.0,23.0668,23.0898,23.0362,23.0821,65700.0
2006-08-03 14:00:00,30.12,30.17,30.09,30.11,58400.0,23.0821,23.1205,23.0592,23.0745,58400.0
2006-08-03 14:30:00,30.13,30.2,30.06,30.18,80600.0,23.0898,23.1435,23.0362,23.1281,80600.0
2006-08-03 15:00:00,30.19,30.28,30.15,30.18,96600.0,23.1358,23.2048,23.1051,23.1281,96600.0
2006-08-03 15:30:00,30.2,30.2,30.09,30.17,143500.0,23.1435,23.1435,23.0592,23.1205,143500.0
2006-08-04 09:30:00,30.51,30.71,30.51,30.55,70200.0,23.381,23.5343,23.381,23.4117,70200.0
2006-08-04 10:00:00,30.52,30.74,30.52,30.72,112000.0,23.3887,23.5573,23.3887,23.5419,112000.0
2006-08-04 10:30:00,30.72,30.85,30.7,30.75,98700.0,23.5419,23.6416,23.5266,23.5649,98700.0
2006-08-04 11:00:00,30.75,30.8,30.65,30.79,65300.0,23.5649,23.6033,23.4883,23.5956,65300.0
2006-08-04 11:30:00,30.79,30.81,30.56,30.58,45800.0,23.5956,23.6109,23.4193,23.4347,45800.0
2006-08-04 12:00:00,30.58,30.61,30.45,30.52,68400.0,23.4347,23.4577,23.335,23.3887,68400.0
2006-08-04 12:30:00,30.53,30.53,30.44,30.44,48200.0,23.3963,23.3963,23.3274,23.3274,48200.0
2006-08-04 13:00:00,30.43,30.46,30.18,30.21,25800.0,23.3197,23.3427,23.1281,23.1511,25800.0
2006-08-04 13:30:00,30.22,30.22,30.07,30.1,33000.0,23.1588,23.1588,23.0438,23.0668,33000.0
2006-08-04 14:00:00,30.1,30.16,29.97,30.01,30300.0,23.0668,23.1128,22.9672,22.9978,30300.0
2006-08-04 14:30:00,30.0,30.06,29.9,29.91,63200.0,22.9902,23.0362,22.9135,22.9212,63200.0
2006-08-04 15:00:00,29.91,30.08,29.9,30.08,56400.0,22.9212,23.0515,22.9135,23.0515,56400.0
2006-08-04 15:30:00,30.08,30.2,30.06,30.16,37100.0,23.0515,23.1435,23.0362,23.1128,37100.0
2006-08-07 09:30:00,29.99,30.02,29.86,29.93,86200.0,22.9825,23.0055,22.8829,22.9365,86200.0
2006-08-07 10:00:00,29.93,29.94,29.77,29.8,61000.0,22.9365,22.9442,22.8139,22.8369,61000.0
2006-08-07 10:30:00,29.79,29.8,29.67,29.75,171800.0,22.8293,22.8369,22.7373,22.7986,171800.0
2006-08-07 11:00:00,29.74,29.99,29.74,29.82,83000.0,22.7909,22.9825,22.7909,22.8522,83000.0
2006-08-07 11:30:00,29.82,29.84,29.74,29.82,55700.0,22.8522,22.8676,22.7909,22.8522,55700.0
2006-08-07 12:00:00,29.83,29.91,29.69,29.71,41000.0,22.8599,22.9212,22.7526,22.7679,41000.0
2006-08-07 12:30:00,29.69,29.77,29.63,29.74,54500.0,22.7526,22.8139,22.7066,22.7909,54500.0
2006-08-07 13:00:00,29.75,29.77,29.67,29.77,57300.0,22.7986,22.8139,22.7373,22.8139,57300.0
2006-08-07 13:30:00,29.78,29.8,29.73,29.73,46800.0,22.8216,22.8369,22.7833,22.7833,46800.0
2006-08-07 14:00:00,29.74,29.74,29.61,29.66,42600.0,22.7909,22.7909,22.6913,22.7296,42600.0
2006-08-07 14:30:00,29.66,29.72,29.64,29.66,35000.0,22.7296,22.7756,22.7143,22.7296,35000.0
2006-08-07 15:00:00,29.65,29.74,29.59,29.72,66500.0,22.722,22.7909,22.676,22.7756,66500.0
2006-08-07 15:30:00,29.72,29.73,29.65,29.73,90100.0,22.7756,22.7833,22.722,22.7833,90100.0
2006-08-08 09:30:00,29.79,30.01,29.79,29.83,28500.0,22.8293,22.9978,22.8293,22.8599,28500.0
2006-08-08 10:00:00,29.83,29.87,29.76,29.84,16400.0,22.8599,22.8906,22.8063,22.8676,16400.0
2006-08-08 10:30:00,29.87,29.91,29.86,29.91,24800.0,22.8906,22.9212,22.8829,22.9212,24800.0
2006-08-08 11:00:00,29.91,29.95,29.88,29.93,27800.0,22.9212,22.9519,22.8982,22.9365,27800.0
2006-08-08 11:30:00,29.96,29.98,29.84,29.85,17200.0,22.9595,22.9749,22.8676,22.8752,17200.0
2006-08-08 12:00:00,29.85,29.9,29.85,29.87,19000.0,22.8752,22.9135,22.8752,22.8906,19000.0
2006-08-08 12:30:00,29.87,29.87,29.84,29.86,12200.0,22.8906,22.8906,22.8676,22.8829,12200.0
2006-08-08 13:00:00,29.87,29.87,29.8,29.82,19900.0,22.8906,22.8906,22.8369,22.8522,19900.0
2006-08-08 13:30:00,29.82,29.82,29.72,29.75,20200.0,22.8522,22.8522,22.7756,22.7986,20200.0
2006-08-08 14:00:00,29.74,30.05,29.64,29.72,80400.0,22.7909,23.0285,22.7143,22.7756,80400.0
2006-08-08 14:30:00,29.72,29.8,29.57,29.62,67400.0,22.7756,22.8369,22.6607,22.699,67400.0
2006-08-08 15:00:00,29.62,29.65,29.46,29.51,73600.0,22.699,22.722,22.5764,22.6147,73600.0
2006-08-08 15:30:00,29.49,29.63,29.42,29.55,50700.0,22.5994,22.7066,22.5457,22.6453,50700.0
2006-08-09 09:30:00,29.85,29.9,29.47,29.56,59500.0,22.8752,22.9135,22.584,22.653,59500.0
2006-08-09 10:00:00,29.57,29.66,29.3,29.31,113200.0,22.6607,22.7296,22.4537,22.4614,113200.0
2006-08-09 10:30:00,29.4,29.4,29.19,29.25,122500.0,22.5304,22.5304,22.3694,22.4154,122500.0
2006-08-09 11:00:00,29.27,29.34,29.21,29.27,118400.0,22.4308,22.4844,22.3848,22.4308,118400.0
2006-08-09 11:30:00,29.26,29.4,29.26,29.33,50900.0,22.4231,22.5304,22.4231,22.4767,50900.0
2006-08-09 12:00:00,29.32,29.32,29.21,29.23,43200.0,22.4691,22.4691,22.3848,22.4001,43200.0
2006-08-09 12:30:00,29.22,29.28,29.17,29.18,92800.0,22.3924,22.4384,22.3541,22.3618,92800.0
2006-08-09 13:00:00,29.18,29.24,29.14,29.23,82800.0,22.3618,22.4078,22.3311,22.4001,82800.0
2006-08-09 13:30:00,29.23,29.23,29.15,29.16,34100.0,22.4001,22.4001,22.3388,22.3465,34100.0
2006-08-09 14:00:00,29.17,29.22,29.11,29.12,45900.0,22.3541,22.3924,22.3081,22.3158,45900.0
2006-08-09 14:30:00,29.14,29.14,28.93,28.96,98300.0,22.3311,22.3311,22.1702,22.1932,98300.0
2006-08-09 15:00:00,28.96,28.98,28.6,28.61,162800.0,22.1932,22.2085,21.9173,21.925,162800.0
2006-08-09 15:30:00,28.6,28.73,28.45,28.58,228300.0,21.9173,22.0169,21.8024,21.902,228300.0
2006-08-10 09:30:00,28.53,28.66,28.37,28.66,56600.0,21.8637,21.9633,21.7411,21.9633,56600.0
2006-08-10 10:00:00,28.66,28.74,28.54,28.68,42200.0,21.9633,22.0246,21.8713,21.9786,42200.0
2006-08-10 10:30:00,28.68,28.81,28.67,28.79,37600.0,21.9786,22.0782,21.971,22.0629,37600.0
2006-08-10 11:00:00,28.8,29.01,28.79,29.01,43000.0,22.0706,22.2315,22.0629,22.2315,43000.0
2006-08-10 11:30:00,29.01,29.07,28.91,29.06,48900.0,22.2315,22.2775,22.1549,22.2698,48900.0
2006-08-10 12:00:00,29.04,29.09,29.0,29.05,57900.0,22.2545,22.2928,22.2238,22.2622,57900.0
2006-08-10 12:30:00,29.04,29.15,29.04,29.13,40500.0,22.2545,22.3388,22.2545,22.3235,40500.0
2006-08-10 13:00:00,29.14,29.15,29.06,29.13,36700.0,22.3311,22.3388,22.2698,22.3235,36700.0
2006-08-10 13:30:00,29.14,29.24,29.14,29.18,47700.0,22.3311,22.4078,22.3311,22.3618,47700.0
2006-08-10 14:00:00,29.21,29.32,29.21,29.27,46600.0,22.3848,22.4691,22.3848,22.4308,46600.0
2006-08-10 14:30:00,29.26,29.34,29.22,29.24,53800.0,22.4231,22.4844,22.3924,22.4078,53800.0
2006-08-10 15:00:00,29.25,29.26,29.14,29.14,83500.0,22.4154,22.4231,22.3311,22.3311,83500.0
2006-08-10 15:30:00,29.14,29.25,29.11,29.2,71400.0,22.3311,22.4154,22.3081,22.3771,71400.0
2006-08-11 09:30:00,29.06,29.2,28.81,28.84,56700.0,22.2698,22.3771,22.0782,22.1012,56700.0
2006-08-11 10:00:00,28.84,29.02,28.79,29.02,73100.0,22.1012,22.2392,22.0629,22.2392,73100.0
2006-08-11 10:30:00,29.02,29.29,29.0,29.26,34700.0,22.2392,22.4461,22.2238,22.4231,34700.0
2006-08-11 11:00:00,29.26,29.35,29.22,29.34,101000.0,22.4231,22.4921,22.3924,22.4844,101000.0
2006-08-11 11:30:00,29.35,29.42,29.29,29.33,60400.0,22.4921,22.5457,22.4461,22.4767,60400.0
2006-08-11 12:00:00,29.31,29.32,29.25,29.29,49800.0,22.4614,22.4691,22.4154,22.4461,49800.0
2006-08-11 12:30:00,29.3,29.45,29.3,29.39,51300.0,22.4537,22.5687,22.4537,22.5227,51300.0
2006-08-11 13:00:00,29.39,29.4,29.26,29.32,63200.0,22.5227,22.5304,22.4231,22.4691,63200.0
2006-08-11 13:30:00,29.34,29.5,29.34,29.47,62800.0,22.4844,22.607,22.4844,22.584,62800.0
2006-08-11 14:00:00,29.46,29.56,29.33,29.33,52900.0,22.5764,22.653,22.4767,22.4767,52900.0
2006-08-11 14:30:00,29.33,29.44,29.29,29.44,34800.0,22.4767,22.561,22.4461,22.561,34800.0
2006-08-11 15:00:00,29.43,29.53,29.41,29.53,62600.0,22.5534,22.63,22.538,22.63,62600.0
2006-08-11 15:30:00,29.53,29.55,29.42,29.48,93900.0,22.63,22.6453,22.5457,22.5917,93900.0
2006-08-14 09:30:00,29.82,30.04,29.77,30.01,53600.0,22.8522,23.0208,22.8139,22.9978,53600.0
2006-08-14 10:00:00,29.98,29.98,29.74,29.76,42000.0,22.9749,22.9749,22.7909,22.8063,42000.0
2006-08-14 10:30:00,29.79,29.84,29.7,29.73,30500.0,22.8293,22.8676,22.7603,22.7833,30500.0
2006-08-14 11:00:00,29.72,29.95,29.69,29.87,59200.0,22.7756,22.9519,22.7526,22.8906,59200.0
2006-08-14 11:30:00,29.88,29.9,29.83,29.83,34800.0,22.8982,22.9135,22.8599,22.8599,34800.0
2006-08-14 12:00:00,29.83,29.86,29.82,29.84,45700.0,22.8599,22.8829,22.8522,22.8676,45700.0
2006-08-14 12:30:00,29.84,29.86,29.81,29.81,35800.0,22.8676,22.8829,22.8446,22.8446,35800.0
2006-08-14 13:00:00,29.82,29.86,29.78,29.86,51800.0,22.8522,22.8829,22.8216,22.8829,51800.0
2006-08-14 13:30:00,29.85,29.9,29.82,29.82,28100.0,22.8752,22.9135,22.8522,22.8522,28100.0
2006-08-14 14:00:00,29.81,29.83,29.66,29.68,47100.0,22.8446,22.8599,22.7296,22.745,47100.0
2006-08-14 14:30:00,29.68,29.75,29.6,29.61,37300.0,22.745,22.7986,22.6836,22.6913,37300.0
2006-08-14 15:00:00,29.6,29.68,29.56,29.65,39100.0,22.6836,22.745,22.653,22.722,39100.0
2006-08-14 15:30:00,29.64,29.64,29.24,29.33,229000.0,22.7143,22.7143,22.4078,22.4767,229000.0
2006-08-15 09:30:00,29.78,29.93,29.55,29.64,91200.0,22.8216,22.9365,22.6453,22.7143,91200.0
2006-08-15 10:00:00,29.64,29.72,29.61,29.63,140600.0,22.7143,22.7756,22.6913,22.7066,140600.0
2006-08-15 10:30:00,29.65,29.67,29.57,29.6,111800.0,22.722,22.7373,22.6607,22.6836,111800.0
2006-08-15 11:00:00,29.6,29.63,29.58,29.6,80100.0,22.6836,22.7066,22.6683,22.6836,80100.0
2006-08-15 11:30:00,29.6,29.62,29.52,29.55,40900.0,22.6836,22.699,22.6223,22.6453,40900.0
2006-08-15 12:00:00,29.55,29.64,29.54,29.63,20700.0,22.6453,22.7143,22.6377,22.7066,20700.0
2006-08-15 12:30:00,29.62,29.64,29.61,29.63,18000.0,22.699,22.7143,22.6913,22.7066,18000.0
2006-08-15 13:00:00,29.62,29.62,29.43,29.45,29600.0,22.699,22.699,22.5534,22.5687,29600.0
2006-08-15 13:30:00,29.45,29.49,29.4,29.45,54900.0,22.5687,22.5994,22.5304,22.5687,54900.0
2006-08-15 14:00:00,29.44,29.5,29.4,29.46,128400.0,22.561,22.607,22.5304,22.5764,128400.0
2006-08-15 14:30:00,29.48,29.6,29.45,29.6,80400.0,22.5917,22.6836,22.5687,22.6836,80400.0
2006-08-15 15:00:00,29.6,29.73,29.6,29.72,54300.0,22.6836,22.7833,22.6836,22.7756,54300.0
2006-08-15 15:30:00,29.72,29.72,29.57,29.64,132000.0,22.7756,22.7756,22.6607,22.7143,132000.0
2006-08-16 09:30:00,29.8,30.08,29.67,29.79,52100.0,22.8369,23.0515,22.7373,22.8293,52100.0
2006-08-16 10:00:00,29.78,29.84,29.72,29.74,60500.0,22.8216,22.8676,22.7756,22.7909,60500.0
2006-08-16 10:30:00,29.73,29.87,29.68,29.8,72100.0,22.7833,22.8906,22.745,22.8369,72100.0
2006-08-16 11:00:00,29.82,29.84,29.66,29.68,39700.0,22.8522,22.8676,22.7296,22.745,39700.0
2006-08-16 11:30:00,29.7,29.74,29.66,29.73,36000.0,22.7603,22.7909,22.7296,22.7833,36000.0
2006-08-16 12:00:00,29.73,29.77,29.71,29.75,107500.0,22.7833,22.8139,22.7679,22.7986,107500.0
2006-08-16 12:30:00,29.74,30.0,29.73,29.92,54200.0,22.7909,22.9902,22.7833,22.9289,54200.0
2006-08-16 13:00:00,29.91,29.97,29.91,29.94,59800.0,22.9212,22.9672,22.9212,22.9442,59800.0
2006-08-16 13:30:00,29.94,29.98,29.9,29.98,104900.0,22.9442,22.9749,22.9135,22.9749,104900.0
2006-08-16 14:00:00,29.99,30.0,29.95,29.99,34700.0,22.9825,22.9902,22.9519,22.9825,34700.0
2006-08-16 14:30:00,29.99,30.05,29.98,30.03,64200.0,22.9825,23.0285,22.9749,23.0132,64200.0
2006-08-16 15:00:00,30.02,30.14,29.98,30.13,114300.0,23.0055,23.0975,22.9749,23.0898,114300.0
2006-08-16 15:30:00,30.13,30.14,29.98,30.02,189200.0,23.0898,23.0975,22.9749,23.0055,189200.0
2006-08-17 09:30:00,29.95,30.08,29.92,30.05,30200.0,22.9519,23.0515,22.9289,23.0285,30200.0
2006-08-17 10:00:00,30.11,30.34,30.05,30.31,68500.0,23.0745,23.2507,23.0285,23.2277,68500.0
2006-08-17 10:30:00,30.31,30.31,30.14,30.18,78800.0,23.2277,23.2277,23.0975,23.1281,78800.0
2006-08-17 11:00:00,30.16,30.25,30.06,30.2,104800.0,23.1128,23.1818,23.0362,23.1435,104800.0
2006-08-17 11:30:00,30.2,30.31,30.18,30.21,58100.0,23.1435,23.2277,23.1281,23.1511,58100.0
2006-08-17 12:00:00,30.21,30.3,30.19,30.28,66600.0,23.1511,23.2201,23.1358,23.2048,66600.0
2006-08-17 12:30:00,30.29,30.45,30.28,30.44,43600.0,23.2124,23.335,23.2048,23.3274,43600.0
2006-08-17 13:00:00,30.44,30.44,30.38,30.42,49000.0,23.3274,23.3274,23.2814,23.312,49000.0
2006-08-17 13:30:00,30.42,30.47,30.37,30.39,54800.0,23.312,23.3504,23.2737,23.2891,54800.0
2006-08-17 14:00:00,30.37,30.4,30.26,30.26,55600.0,23.2737,23.2967,23.1894,23.1894,55600.0
2006-08-17 14:30:00,30.26,30.26,30.17,30.17,86800.0,23.1894,23.1894,23.1205,23.1205,86800.0
2006-08-17 15:00:00,30.18,30.34,30.17,30.25,68000.0,23.1281,23.2507,23.1205,23.1818,68000.0
2006-08-17 15:30:00,30.25,30.32,30.2,30.21,87000.0,23.1818,23.2354,23.1435,23.1511,87000.0
2006-08-18 09:30:00,30.28,30.43,30.18,30.27,83800.0,23.2048,23.3197,23.1281,23.1971,83800.0
2006-08-18 10:00:00,30.26,30.26,29.91,29.99,119900.0,23.1894,23.1894,22.9212,22.9825,119900.0
2006-08-18 10:30:00,29.99,30.0,29.9,29.95,130400.0,22.9825,22.9902,22.9135,22.9519,130400.0
2006-08-18 11:00:00,29.96,30.0,29.94,29.94,59900.0,22.9595,22.9902,22.9442,22.9442,59900.0
2006-08-18 11:30:00,29.93,29.93,29.81,29.85,50400.0,22.9365,22.9365,22.8446,22.8752,50400.0
2006-08-18 12:00:00,29.85,29.86,29.72,29.76,62200.0,22.8752,22.8829,22.7756,22.8063,62200.0
2006-08-18 12:30:00,29.74,29.77,29.7,29.74,38100.0,22.7909,22.8139,22.7603,22.7909,38100.0
2006-08-18 13:00:00,29.73,29.76,29.72,29.73,42200.0,22.7833,22.8063,22.7756,22.7833,42200.0
2006-08-18 13:30:00,29.72,29.84,29.72,29.81,53600.0,22.7756,22.8676,22.7756,22.8446,53600.0
2006-08-18 14:00:00,29.82,29.91,29.8,29.85,42800.0,22.8522,22.9212,22.8369,22.8752,42800.0
2006-08-18 14:30:00,29.85,29.96,29.84,29.94,53200.0,22.8752,22.9595,22.8676,22.9442,53200.0
2006-08-18 15:00:00,29.94,29.99,29.88,29.98,92100.0,22.9442,22.9825,22.8982,22.9749,92100.0
2006-08-18 15:30:00,29.97,30.02,29.92,29.97,144700.0,22.9672,23.0055,22.9289,22.9672,144700.0
2006-08-21 09:30:00,29.8,29.89,29.67,29.78,37800.0,22.8369,22.9059,22.7373,22.8216,37800.0
2006-08-21 10:00:00,29.76,29.83,29.69,29.69,32100.0,22.8063,22.8599,22.7526,22.7526,32100.0
2006-08-21 10:30:00,29.72,29.73,29.68,29.71,39900.0,22.7756,22.7833,22.745,22.7679,39900.0
2006-08-21 11:00:00,29.69,29.71,29.67,29.68,23600.0,22.7526,22.7679,22.7373,22.745,23600.0
2006-08-21 11:30:00,29.69,29.7,29.58,29.58,24100.0,22.7526,22.7603,22.6683,22.6683,24100.0
2006-08-21 12:00:00,29.58,29.68,29.57,29.68,20400.0,22.6683,22.745,22.6607,22.745,20400.0
2006-08-21 12:30:00,29.68,29.71,29.62,29.69,24700.0,22.745,22.7679,22.699,22.7526,24700.0
2006-08-21 13:00:00,29.7,29.71,29.62,29.62,16200.0,22.7603,22.7679,22.699,22.699,16200.0
2006-08-21 13:30:00,29.62,29.63,29.58,29.62,29100.0,22.699,22.7066,22.6683,22.699,29100.0
2006-08-21 14:00:00,29.62,29.65,29.54,29.62,28300.0,22.699,22.722,22.6377,22.699,28300.0
2006-08-21 14:30:00,29.61,29.64,29.56,29.6,39900.0,22.6913,22.7143,22.653,22.6836,39900.0
2006-08-21 15:00:00,29.6,29.63,29.59,29.6,61600.0,22.6836,22.7066,22.676,22.6836,61600.0
2006-08-21 15:30:00,29.6,29.65,29.58,29.62,80300.0,22.6836,22.722,22.6683,22.699,80300.0
2006-08-22 09:30:00,29.68,29.86,29.67,29.68,44400.0,22.745,22.8829,22.7373,22.745,44400.0
2006-08-22 10:00:00,29.69,29.72,29.6,29.71,30000.0,22.7526,22.7756,22.6836,22.7679,30000.0
2006-08-22 10:30:00,29.72,29.73,29.63,29.65,35100.0,22.7756,22.7833,22.7066,22.722,35100.0
2006-08-22 11:00:00,29.65,29.66,29.56,29.59,51200.0,22.722,22.7296,22.653,22.676,51200.0
2006-08-22 11:30:00,29.6,29.65,29.52,29.6,55400.0,22.6836,22.722,22.6223,22.6836,55400.0
2006-08-22 12:00:00,29.6,29.62,29.56,29.57,24800.0,22.6836,22.699,22.653,22.6607,24800.0
2006-08-22 12:30:00,29.57,29.57,29.5,29.5,34400.0,22.6607,22.6607,22.607,22.607,34400.0
2006-08-22 13:00:00,29.5,29.5,29.3,29.36,33000.0,22.607,22.607,22.4537,22.4997,33000.0
2006-08-22 13:30:00,29.36,29.39,29.2,29.32,85900.0,22.4997,22.5227,22.3771,22.4691,85900.0
2006-08-22 14:00:00,29.32,29.4,29.3,29.4,29300.0,22.4691,22.5304,22.4537,22.5304,29300.0
2006-08-22 14:30:00,29.4,29.44,29.34,29.43,45400.0,22.5304,22.561,22.4844,22.5534,45400.0
2006-08-22 15:00:00,29.43,29.43,29.34,29.36,36000.0,22.5534,22.5534,22.4844,22.4997,36000.0
2006-08-22 15:30:00,29.35,29.4,29.31,29.33,83500.0,22.4921,22.5304,22.4614,22.4767,83500.0
2006-08-23 09:30:00,29.3,29.6,29.3,29.45,24900.0,22.4537,22.6836,22.4537,22.5687,24900.0
2006-08-23 10:00:00,29.45,29.45,29.16,29.18,26500.0,22.5687,22.5687,22.3465,22.3618,26500.0
2006-08-23 10:30:00,29.17,29.22,29.1,29.12,22400.0,22.3541,22.3924,22.3005,22.3158,22400.0
2006-08-23 11:00:00,29.12,29.12,28.88,28.99,65800.0,22.3158,22.3158,22.1319,22.2162,65800.0
2006-08-23 11:30:00,28.99,29.01,28.95,28.96,69900.0,22.2162,22.2315,22.1855,22.1932,69900.0
2006-08-23 12:00:00,28.98,29.01,28.95,29.01,35200.0,22.2085,22.2315,22.1855,22.2315,35200.0
2006-08-23 12:30:00,28.99,29.02,28.96,28.98,42200.0,22.2162,22.2392,22.1932,22.2085,42200.0
2006-08-23 13:00:00,28.98,29.0,28.96,28.99,16500.0,22.2085,22.2238,22.1932,22.2162,16500.0
2006-08-23 13:30:00,28.99,28.99,28.79,28.82,38000.0,22.2162,22.2162,22.0629,22.0859,38000.0
2006-08-23 14:00:00,28.83,28.96,28.83,28.86,50100.0,22.0936,22.1932,22.0936,22.1166,50100.0
2006-08-23 14:30:00,28.86,28.93,28.77,28.79,26900.0,22.1166,22.1702,22.0476,22.0629,26900.0
2006-08-23 15:00:00,28.79,28.86,28.76,28.85,19500.0,22.0629,22.1166,22.0399,22.1089,19500.0
2006-08-23 15:30:00,28.85,28.89,28.78,28.85,61100.0,22.1089,22.1395,22.0552,22.1089,61100.0
2006-08-24 09:30:00,28.98,29.04,28.77,29.02,79300.0,22.2085,22.2545,22.0476,22.2392,79300.0
2006-08-24 10:00:00,29.03,29.03,28.78,28.78,67200.0,22.2468,22.2468,22.0552,22.0552,67200.0
2006-08-24 10:30:00,28.78,28.79,28.64,28.77,40600.0,22.0552,22.0629,21.948,22.0476,40600.0
2006-08-24 11:00:00,28.76,28.79,28.69,28.7,23600.0,22.0399,22.0629,21.9863,21.9939,23600.0
2006-08-24 11:30:00,28.7,28.77,28.69,28.69,19200.0,21.9939,22.0476,21.9863,21.9863,19200.0
2006-08-24 12:00:00,28.68,28.71,28.6,28.65,41400.0,21.9786,22.0016,21.9173,21.9556,41400.0
2006-08-24 12:30:00,28.66,28.67,28.61,28.63,49900.0,21.9633,21.971,21.925,21.9403,49900.0
2006-08-24 13:00:00,28.63,28.67,28.59,28.62,33900.0,21.9403,21.971,21.9096,21.9326,33900.0
2006-08-24 13:30:00,28.62,28.63,28.55,28.59,52700.0,21.9326,21.9403,21.879,21.9096,52700.0
2006-08-24 14:00:00,28.58,28.62,28.48,28.49,184100.0,21.902,21.9326,21.8253,21.833,184100.0
2006-08-24 14:30:00,28.48,28.54,28.43,28.5,92400.0,21.8253,21.8713,21.787,21.8407,92400.0
2006-08-24 15:00:00,28.5,28.51,28.4,28.45,64400.0,21.8407,21.8483,21.764,21.8024,64400.0
2006-08-24 15:30:00,28.45,28.45,28.35,28.39,137300.0,21.8024,21.8024,21.7257,21.7564,137300.0
2006-08-25 09:30:00,28.27,28.55,28.26,28.48,51400.0,21.6644,21.879,21.6568,21.8253,51400.0
2006-08-25 10:00:00,28.48,28.5,28.42,28.49,47100.0,21.8253,21.8407,21.7794,21.833,47100.0
2006-08-25 10:30:00,28.5,28.52,28.37,28.42,66000.0,21.8407,21.856,21.7411,21.7794,66000.0
2006-08-25 11:00:00,28.42,28.42,28.05,28.2,69900.0,21.7794,21.7794,21.4958,21.6108,69900.0
2006-08-25 11:30:00,28.13,28.15,28.09,28.14,69800.0,21.5571,21.5725,21.5265,21.5648,69800.0
2006-08-25 12:00:00,28.15,28.22,28.11,28.21,55500.0,21.5725,21.6261,21.5418,21.6184,55500.0
2006-08-25 12:30:00,28.2,28.25,28.11,28.11,28200.0,21.6108,21.6491,21.5418,21.5418,28200.0
2006-08-25 13:00:00,28.11,28.13,27.98,28.12,137100.0,21.5418,21.5571,21.4422,21.5495,137100.0
2006-08-25 13:30:00,28.11,28.13,28.0,28.04,98700.0,21.5418,21.5571,21.4575,21.4882,98700.0
2006-08-25 14:00:00,28.04,28.25,28.04,28.19,57500.0,21.4882,21.6491,21.4882,21.6031,57500.0
2006-08-25 14:30:00,28.19,28.27,28.18,28.25,47700.0,21.6031,21.6644,21.5954,21.6491,47700.0
2006-08-25 15:00:00,28.25,28.27,28.23,28.27,39400.0,21.6491,21.6644,21.6338,21.6644,39400.0
2006-08-25 15:30:00,28.27,28.28,28.18,28.22,80900.0,21.6644,21.6721,21.5954,21.6261,80900.0
2006-08-28 09:30:00,28.29,28.56,28.21,28.52,96300.0,21.6797,21.8867,21.6184,21.856,96300.0
2006-08-28 10:00:00,28.53,28.54,28.41,28.54,42000.0,21.8637,21.8713,21.7717,21.8713,42000.0
2006-08-28 10:30:00,28.54,28.64,28.54,28.55,53300.0,21.8713,21.948,21.8713,21.879,53300.0
2006-08-28 11:00:00,28.54,28.58,28.29,28.32,39200.0,21.8713,21.902,21.6797,21.7027,39200.0
2006-08-28 11:30:00,28.33,28.47,28.33,28.45,40700.0,21.7104,21.8177,21.7104,21.8024,40700.0
2006-08-28 12:00:00,28.45,28.51,28.43,28.48,45600.0,21.8024,21.8483,21.787,21.8253,45600.0
2006-08-28 12:30:00,28.47,28.58,28.46,28.55,29200.0,21.8177,21.902,21.81,21.879,29200.0
2006-08-28 13:00:00,28.55,28.6,28.54,28.6,20700.0,21.879,21.9173,21.8713,21.9173,20700.0
2006-08-28 13:30:00,28.61,28.67,28.59,28.67,23300.0,21.925,21.971,21.9096,21.971,23300.0
2006-08-28 14:00:00,28.67,28.74,28.63,28.7,30900.0,21.971,22.0246,21.9403,21.9939,30900.0
2006-08-28 14:30:00,28.7,28.73,28.54,28.63,61800.0,21.9939,22.0169,21.8713,21.9403,61800.0
2006-08-28 15:00:00,28.64,28.7,28.59,28.69,55900.0,21.948,21.9939,21.9096,21.9863,55900.0
2006-08-28 15:30:00,28.71,28.71,28.51,28.59,68800.0,22.0016,22.0016,21.8483,21.9096,68800.0
2006-08-29 09:30:00,28.69,28.8,28.56,28.66,78000.0,21.9863,22.0706,21.8867,21.9633,78000.0
2006-08-29 10:00:00,28.66,28.68,28.51,28.51,51400.0,21.9633,21.9786,21.8483,21.8483,51400.0
2006-08-29 10:30:00,28.5,28.56,28.46,28.51,25300.0,21.8407,21.8867,21.81,21.8483,25300.0
2006-08-29 11:00:00,28.5,28.51,28.45,28.48,23900.0,21.8407,21.8483,21.8024,21.8253,23900.0
2006-08-29 11:30:00,28.45,28.54,28.42,28.5,40900.0,21.8024,21.8713,21.7794,21.8407,40900.0
2006-08-29 12:00:00,28.5,28.51,28.35,28.36,32400.0,21.8407,21.8483,21.7257,21.7334,32400.0
2006-08-29 12:30:00,28.37,28.39,28.32,28.32,34400.0,21.7411,21.7564,21.7027,21.7027,34400.0
2006-08-29 13:00:00,28.32,28.35,28.22,28.33,49100.0,21.7027,21.7257,21.6261,21.7104,49100.0
2006-08-29 13:30:00,28.33,28.39,28.3,28.39,17500.0,21.7104,21.7564,21.6874,21.7564,17500.0
2006-08-29 14:00:00,28.38,28.54,28.28,28.44,63300.0,21.7487,21.8713,21.6721,21.7947,63300.0
2006-08-29 14:30:00,28.44,28.55,28.43,28.46,51400.0,21.7947,21.879,21.787,21.81,51400.0
2006-08-29 15:00:00,28.44,28.55,28.43,28.53,39600.0,21.7947,21.879,21.787,21.8637,39600.0
2006-08-29 15:30:00,28.55,28.64,28.55,28.62,81900.0,21.879,21.948,21.879,21.9326,81900.0
2006-08-30 09:30:00,28.52,28.86,28.52,28.76,30400.0,21.856,22.1166,21.856,22.0399,30400.0
2006-08-30 10:00:00,28.78,28.85,28.75,28.81,33600.0,22.0552,22.1089,22.0323,22.0782,33600.0
2006-08-30 10:30:00,28.81,28.84,28.74,28.74,55200.0,22.0782,22.1012,22.0246,22.0246,55200.0
2006-08-30 11:00:00,28.75,28.77,28.72,28.75,21700.0,22.0323,22.0476,22.0093,22.0323,21700.0
2006-08-30 11:30:00,28.75,28.75,28.67,28.73,19300.0,22.0323,22.0323,21.971,22.0169,19300.0
2006-08-30 12:00:00,28.74,28.82,28.74,28.81,34000.0,22.0246,22.0859,22.0246,22.0782,34000.0
2006-08-30 12:30:00,28.8,28.95,28.8,28.92,24000.0,22.0706,22.1855,22.0706,22.1625,24000.0
2006-08-30 13:00:00,28.93,28.95,28.89,28.91,31500.0,22.1702,22.1855,22.1395,22.1549,31500.0
2006-08-30 13:30:00,28.9,28.95,28.88,28.89,31400.0,22.1472,22.1855,22.1319,22.1395,31400.0
2006-08-30 14:00:00,28.9,28.92,28.87,28.89,19200.0,22.1472,22.1625,22.1242,22.1395,19200.0
2006-08-30 14:30:00,28.88,28.91,28.65,28.69,135700.0,22.1319,22.1549,21.9556,21.9863,135700.0
2006-08-30 15:00:00,28.69,28.82,28.69,28.82,20000.0,21.9863,22.0859,21.9863,22.0859,20000.0
2006-08-30 15:30:00,28.83,28.87,28.75,28.75,69200.0,22.0936,22.1242,22.0323,22.0323,69200.0
2006-08-31 09:30:00,28.91,28.96,28.68,28.68,27300.0,22.1549,22.1932,21.9786,21.9786,27300.0
2006-08-31 10:00:00,28.67,28.71,28.6,28.63,54800.0,21.971,22.0016,21.9173,21.9403,54800.0
2006-08-31 10:30:00,28.63,28.74,28.61,28.71,49800.0,21.9403,22.0246,21.925,22.0016,49800.0
2006-08-31 11:00:00,28.74,28.75,28.56,28.56,17600.0,22.0246,22.0323,21.8867,21.8867,17600.0
2006-08-31 11:30:00,28.57,28.58,28.39,28.43,58600.0,21.8943,21.902,21.7564,21.787,58600.0
2006-08-31 12:00:00,28.42,28.49,28.38,28.48,23100.0,21.7794,21.833,21.7487,21.8253,23100.0
2006-08-31 12:30:00,28.48,28.63,28.48,28.61,23800.0,21.8253,21.9403,21.8253,21.925,23800.0
2006-08-31 13:00:00,28.61,28.62,28.58,28.59,11400.0,21.925,21.9326,21.902,21.9096,11400.0
2006-08-31 13:30:00,28.6,28.64,28.55,28.55,13700.0,21.9173,21.948,21.879,21.879,13700.0
2006-08-31 14:00:00,28.56,28.6,28.55,28.58,20500.0,21.8867,21.9173,21.879,21.902,20500.0
2006-08-31 14:30:00,28.56,28.62,28.56,28.59,42300.0,21.8867,21.9326,21.8867,21.9096,42300.0
2006-08-31 15:00:00,28.59,28.74,28.59,28.71,51200.0,21.9096,22.0246,21.9096,22.0016,51200.0
2006-08-31 15:30:00,28.71,28.75,28.63,28.66,84600.0,22.0016,22.0323,21.9403,21.9633,84600.0
2006-09-01 09:30:00,28.9,29.0,28.84,29.0,63000.0,22.1472,22.2238,22.1012,22.2238,63000.0
2006-09-01 10:00:00,29.0,29.25,28.87,28.94,95100.0,22.2238,22.4154,22.1242,22.1779,95100.0
2006-09-01 10:30:00,28.96,29.06,28.96,29.05,42600.0,22.1932,22.2698,22.1932,22.2622,42600.0
2006-09-01 11:00:00,29.04,29.2,29.04,29.15,43200.0,22.2545,22.3771,22.2545,22.3388,43200.0
2006-09-01 11:30:00,29.16,29.21,29.1,29.18,34300.0,22.3465,22.3848,22.3005,22.3618,34300.0
2006-09-01 12:00:00,29.19,29.24,29.18,29.23,21800.0,22.3694,22.4078,22.3618,22.4001,21800.0
2006-09-01 12:30:00,29.23,29.45,29.21,29.45,59900.0,22.4001,22.5687,22.3848,22.5687,59900.0
2006-09-01 13:00:00,29.45,29.45,29.42,29.43,22800.0,22.5687,22.5687,22.5457,22.5534,22800.0
2006-09-01 13:30:00,29.44,29.47,29.43,29.43,40700.0,22.561,22.584,22.5534,22.5534,40700.0
2006-09-01 14:00:00,29.44,29.45,29.42,29.44,27500.0,22.561,22.5687,22.5457,22.561,27500.0
2006-09-01 14:30:00,29.43,29.45,29.33,29.34,51300.0,22.5534,22.5687,22.4767,22.4844,51300.0
2006-09-01 15:00:00,29.34,29.36,29.25,29.25,48300.0,22.4844,22.4997,22.4154,22.4154,48300.0
2006-09-01 15:30:00,29.24,29.27,29.15,29.26,52000.0,22.4078,22.4308,22.3388,22.4231,52000.0
2006-09-05 09:30:00,29.3,29.43,29.15,29.15,29900.0,22.4537,22.5534,22.3388,22.3388,29900.0
2006-09-05 10:00:00,29.15,29.15,29.04,29.13,86800.0,22.3388,22.3388,22.2545,22.3235,86800.0
2006-09-05 10:30:00,29.13,29.21,29.03,29.04,95700.0,22.3235,22.3848,22.2468,22.2545,95700.0
2006-09-05 11:00:00,29.03,29.08,29.03,29.05,17400.0,22.2468,22.2852,22.2468,22.2622,17400.0
2006-09-05 11:30:00,29.05,29.14,29.05,29.14,38200.0,22.2622,22.3311,22.2622,22.3311,38200.0
2006-09-05 12:00:00,29.14,29.2,29.12,29.2,39200.0,22.3311,22.3771,22.3158,22.3771,39200.0
2006-09-05 12:30:00,29.21,29.21,29.17,29.18,25500.0,22.3848,22.3848,22.3541,22.3618,25500.0
2006-09-05 13:00:00,29.17,29.18,29.14,29.16,24700.0,22.3541,22.3618,22.3311,22.3465,24700.0
2006-09-05 13:30:00,29.17,29.18,29.11,29.16,24300.0,22.3541,22.3618,22.3081,22.3465,24300.0
2006-09-05 14:00:00,29.16,29.24,29.15,29.21,32100.0,22.3465,22.4078,22.3388,22.3848,32100.0
2006-09-05 14:30:00,29.2,29.29,29.18,29.23,40400.0,22.3771,22.4461,22.3618,22.4001,40400.0
2006-09-05 15:00:00,29.24,29.24,29.15,29.23,28500.0,22.4078,22.4078,22.3388,22.4001,28500.0
2006-09-05 15:30:00,29.21,29.25,29.16,29.21,48600.0,22.3848,22.4154,22.3465,22.3848,48600.0
2006-09-06 09:30:00,29.02,29.22,29.02,29.05,27400.0,22.2392,22.3924,22.2392,22.2622,27400.0
2006-09-06 10:00:00,29.06,29.15,28.85,28.85,88200.0,22.2698,22.3388,22.1089,22.1089,88200.0
2006-09-06 10:30:00,28.84,28.84,28.74,28.75,42700.0,22.1012,22.1012,22.0246,22.0323,42700.0
2006-09-06 11:00:00,28.75,28.77,28.67,28.75,35200.0,22.0323,22.0476,21.971,22.0323,35200.0
2006-09-06 11:30:00,28.75,28.77,28.73,28.73,22500.0,22.0323,22.0476,22.0169,22.0169,22500.0
2006-09-06 12:00:00,28.75,28.79,28.72,28.79,15600.0,22.0323,22.0629,22.0093,22.0629,15600.0
2006-09-06 12:30:00,28.79,28.93,28.79,28.9,86200.0,22.0629,22.1702,22.0629,22.1472,86200.0
2006-09-06 13:00:00,28.88,28.88,28.83,28.87,32900.0,22.1319,22.1319,22.0936,22.1242,32900.0
2006-09-06 13:30:00,28.89,28.97,28.89,28.9,130900.0,22.1395,22.2009,22.1395,22.1472,130900.0
2006-09-06 14:00:00,28.9,28.95,28.74,28.81,21800.0,22.1472,22.1855,22.0246,22.0782,21800.0
2006-09-06 14:30:00,28.83,28.98,28.83,28.96,36200.0,22.0936,22.2085,22.0936,22.1932,36200.0
2006-09-06 15:00:00,28.97,29.02,28.9,28.9,63900.0,22.2009,22.2392,22.1472,22.1472,63900.0
2006-09-06 15:30:00,28.9,28.92,28.82,28.85,51600.0,22.1472,22.1625,22.0859,22.1089,51600.0
2006-09-07 09:30:00,28.76,28.89,28.66,28.81,44000.0,22.0399,22.1395,21.9633,22.0782,44000.0
2006-09-07 10:00:00,28.82,28.82,28.5,28.51,66400.0,22.0859,22.0859,21.8407,21.8483,66400.0
2006-09-07 10:30:00,28.52,28.56,28.48,28.54,29200.0,21.856,21.8867,21.8253,21.8713,29200.0
2006-09-07 11:00:00,28.54,28.71,28.53,28.71,26300.0,21.8713,22.0016,21.8637,22.0016,26300.0
2006-09-07 11:30:00,28.71,28.84,28.71,28.84,35100.0,22.0016,22.1012,22.0016,22.1012,35100.0
2006-09-07 12:00:00,28.86,28.98,28.85,28.9,57800.0,22.1166,22.2085,22.1089,22.1472,57800.0
2006-09-07 12:30:00,28.9,28.92,28.88,28.88,15400.0,22.1472,22.1625,22.1319,22.1319,15400.0
2006-09-07 13:00:00,28.88,29.04,28.88,29.0,29800.0,22.1319,22.2545,22.1319,22.2238,29800.0
2006-09-07 13:30:00,29.0,29.16,28.99,29.07,40400.0,22.2238,22.3465,22.2162,22.2775,40400.0
2006-09-07 14:00:00,29.07,29.07,29.0,29.01,32600.0,22.2775,22.2775,22.2238,22.2315,32600.0
2006-09-07 14:30:00,29.0,29.03,29.0,29.03,45000.0,22.2238,22.2468,22.2238,22.2468,45000.0
2006-09-07 15:00:00,29.03,29.03,28.81,28.86,48500.0,22.2468,22.2468,22.0782,22.1166,48500.0
2006-09-07 15:30:00,28.86,28.91,28.8,28.88,99300.0,22.1166,22.1549,22.0706,22.1319,99300.0
2006-09-08 09:30:00,28.86,29.11,28.86,29.11,39800.0,22.1166,22.3081,22.1166,22.3081,39800.0
2006-09-08 10:00:00,29.1,29.2,29.02,29.18,91300.0,22.3005,22.3771,22.2392,22.3618,91300.0
2006-09-08 10:30:00,29.17,29.21,29.1,29.2,75900.0,22.3541,22.3848,22.3005,22.3771,75900.0
2006-09-08 11:00:00,29.23,29.24,29.13,29.13,57900.0,22.4001,22.4078,22.3235,22.3235,57900.0
2006-09-08 11:30:00,29.15,29.16,29.04,29.04,63500.0,22.3388,22.3465,22.2545,22.2545,63500.0
2006-09-08 12:00:00,29.04,29.11,29.0,29.1,58100.0,22.2545,22.3081,22.2238,22.3005,58100.0
2006-09-08 12:30:00,29.09,29.2,29.09,29.2,25000.0,22.2928,22.3771,22.2928,22.3771,25000.0
2006-09-08 13:00:00,29.19,29.4,29.18,29.38,46100.0,22.3694,22.5304,22.3618,22.5151,46100.0
2006-09-08 13:30:00,29.38,29.38,29.27,29.3,66900.0,22.5151,22.5151,22.4308,22.4537,66900.0
2006-09-08 14:00:00,29.31,29.34,29.25,29.29,37400.0,22.4614,22.4844,22.4154,22.4461,37400.0
2006-09-08 14:30:00,29.29,29.33,29.27,29.32,29300.0,22.4461,22.4767,22.4308,22.4691,29300.0
2006-09-08 15:00:00,29.33,29.4,29.3,29.39,36500.0,22.4767,22.5304,22.4537,22.5227,36500.0
2006-09-08 15:30:00,29.39,29.41,29.36,29.4,61100.0,22.5227,22.538,22.4997,22.5304,61100.0
2006-09-11 09:30:00,29.3,29.34,29.14,29.2,50200.0,22.4537,22.4844,22.3311,22.3771,50200.0
2006-09-11 10:00:00,29.2,29.35,29.18,29.3,75300.0,22.3771,22.4921,22.3618,22.4537,75300.0
2006-09-11 10:30:00,29.29,29.32,29.26,29.27,36200.0,22.4461,22.4691,22.4231,22.4308,36200.0
2006-09-11 11:00:00,29.28,29.3,29.23,29.3,50200.0,22.4384,22.4537,22.4001,22.4537,50200.0
2006-09-11 11:30:00,29.3,29.38,29.3,29.36,71500.0,22.4537,22.5151,22.4537,22.4997,71500.0
2006-09-11 12:00:00,29.37,29.53,29.35,29.52,59700.0,22.5074,22.63,22.4921,22.6223,59700.0
2006-09-11 12:30:00,29.53,29.59,29.48,29.54,93800.0,22.63,22.676,22.5917,22.6377,93800.0
2006-09-11 13:00:00,29.54,29.72,29.54,29.69,48800.0,22.6377,22.7756,22.6377,22.7526,48800.0
2006-09-11 13:30:00,29.69,29.72,29.65,29.68,38700.0,22.7526,22.7756,22.722,22.745,38700.0
2006-09-11 14:00:00,29.68,29.8,29.68,29.73,55100.0,22.745,22.8369,22.745,22.7833,55100.0
2006-09-11 14:30:00,29.73,29.81,29.69,29.81,54900.0,22.7833,22.8446,22.7526,22.8446,54900.0
2006-09-11 15:00:00,29.81,29.81,29.59,29.67,58200.0,22.8446,22.8446,22.676,22.7373,58200.0
2006-09-11 15:30:00,29.66,29.76,29.65,29.73,79800.0,22.7296,22.8063,22.722,22.7833,79800.0
2006-09-12 09:30:00,29.69,29.97,29.67,29.86,49500.0,22.7526,22.9672,22.7373,22.8829,49500.0
2006-09-12 10:00:00,29.85,29.93,29.81,29.88,90800.0,22.8752,22.9365,22.8446,22.8982,90800.0
2006-09-12 10:30:00,29.88,29.9,29.85,29.89,38900.0,22.8982,22.9135,22.8752,22.9059,38900.0
2006-09-12 11:00:00,29.9,29.92,29.88,29.91,65400.0,22.9135,22.9289,22.8982,22.9212,65400.0
2006-09-12 11:30:00,29.9,29.95,29.89,29.92,151700.0,22.9135,22.9519,22.9059,22.9289,151700.0
2006-09-12 12:00:00,29.92,30.01,29.92,30.0,85000.0,22.9289,22.9978,22.9289,22.9902,85000.0
2006-09-12 12:30:00,30.0,30.06,29.96,30.06,87700.0,22.9902,23.0362,22.9595,23.0362,87700.0
2006-09-12 13:00:00,30.07,30.1,30.03,30.08,49500.0,23.0438,23.0668,23.0132,23.0515,49500.0
2006-09-12 13:30:00,30.09,30.2,30.09,30.2,80300.0,23.0592,23.1435,23.0592,23.1435,80300.0
2006-09-12 14:00:00,30.2,30.45,30.2,30.43,98000.0,23.1435,23.335,23.1435,23.3197,98000.0
2006-09-12 14:30:00,30.41,30.53,30.39,30.48,84700.0,23.3044,23.3963,23.2891,23.358,84700.0
2006-09-12 15:00:00,30.47,30.77,30.47,30.66,138800.0,23.3504,23.5803,23.3504,23.496,138800.0
2006-09-12 15:30:00,30.66,30.67,30.48,30.54,150200.0,23.496,23.5036,23.358,23.404,150200.0
2006-09-13 09:30:00,30.6,30.68,30.41,30.49,54600.0,23.45,23.5113,23.3044,23.3657,54600.0
2006-09-13 10:00:00,30.49,30.55,30.18,30.21,121900.0,23.3657,23.4117,23.1281,23.1511,121900.0
2006-09-13 10:30:00,30.21,30.25,30.14,30.15,63400.0,23.1511,23.1818,23.0975,23.1051,63400.0
2006-09-13 11:00:00,30.15,30.2,30.0,30.0,38500.0,23.1051,23.1435,22.9902,22.9902,38500.0
2006-09-13 11:30:00,30.0,30.11,30.0,30.07,32800.0,22.9902,23.0745,22.9902,23.0438,32800.0
2006-09-13 12:00:00,30.07,30.09,30.03,30.05,44200.0,23.0438,23.0592,23.0132,23.0285,44200.0
2006-09-13 12:30:00,30.04,30.08,29.92,29.93,34200.0,23.0208,23.0515,22.9289,22.9365,34200.0
2006-09-13 13:00:00,29.94,29.99,29.9,29.93,38500.0,22.9442,22.9825,22.9135,22.9365,38500.0
2006-09-13 13:30:00,29.93,30.0,29.91,29.94,28100.0,22.9365,22.9902,22.9212,22.9442,28100.0
2006-09-13 14:00:00,29.96,30.02,29.93,29.99,55200.0,22.9595,23.0055,22.9365,22.9825,55200.0
2006-09-13 14:30:00,29.98,30.11,29.94,30.05,75000.0,22.9749,23.0745,22.9442,23.0285,75000.0
2006-09-13 15:00:00,30.05,30.09,30.03,30.05,59900.0,23.0285,23.0592,23.0132,23.0285,59900.0
2006-09-13 15:30:00,30.05,30.1,30.01,30.02,69900.0,23.0285,23.0668,22.9978,23.0055,69900.0
2006-09-14 09:30:00,29.98,30.09,29.84,29.9,30500.0,22.9749,23.0592,22.8676,22.9135,30500.0
2006-09-14 10:00:00,29.9,30.15,29.9,30.11,25900.0,22.9135,23.1051,22.9135,23.0745,25900.0
2006-09-14 10:30:00,30.11,30.22,29.91,29.91,53600.0,23.0745,23.1588,22.9212,22.9212,53600.0
2006-09-14 11:00:00,29.91,30.04,29.91,30.0,46700.0,22.9212,23.0208,22.9212,22.9902,46700.0
2006-09-14 11:30:00,30.01,30.08,29.97,30.08,53600.0,22.9978,23.0515,22.9672,23.0515,53600.0
2006-09-14 12:00:00,30.08,30.08,29.97,29.99,17800.0,23.0515,23.0515,22.9672,22.9825,17800.0
2006-09-14 12:30:00,30.0,30.02,29.98,30.0,25500.0,22.9902,23.0055,22.9749,22.9902,25500.0
2006-09-14 13:00:00,30.0,30.0,29.96,29.99,30800.0,22.9902,22.9902,22.9595,22.9825,30800.0
2006-09-14 13:30:00,30.0,30.01,29.97,29.99,42800.0,22.9902,22.9978,22.9672,22.9825,42800.0
2006-09-14 14:00:00,29.98,30.0,29.96,29.97,44300.0,22.9749,22.9902,22.9595,22.9672,44300.0
2006-09-14 14:30:00,29.97,30.0,29.95,29.95,48700.0,22.9672,22.9902,22.9519,22.9519,48700.0
2006-09-14 15:00:00,29.93,29.95,29.88,29.91,43500.0,22.9365,22.9519,22.8982,22.9212,43500.0
2006-09-14 15:30:00,29.91,29.91,29.8,29.86,125300.0,22.9212,22.9212,22.8369,22.8829,125300.0
2006-09-15 09:30:00,30.0,30.17,29.98,30.02,110100.0,22.9902,23.1205,22.9749,23.0055,110100.0
2006-09-15 10:00:00,30.05,30.05,29.98,30.02,112000.0,23.0285,23.0285,22.9749,23.0055,112000.0
2006-09-15 10:30:00,30.0,30.03,29.98,30.03,98700.0,22.9902,23.0132,22.9749,23.0132,98700.0
2006-09-15 11:00:00,30.02,30.19,30.02,30.07,77100.0,23.0055,23.1358,23.0055,23.0438,77100.0
2006-09-15 11:30:00,30.08,30.09,30.02,30.06,27800.0,23.0515,23.0592,23.0055,23.0362,27800.0
2006-09-15 12:00:00,30.06,30.06,29.98,30.0,35400.0,23.0362,23.0362,22.9749,22.9902,35400.0
2006-09-15 12:30:00,30.0,30.01,29.92,29.94,30800.0,22.9902,22.9978,22.9289,22.9442,30800.0
2006-09-15 13:00:00,29.94,30.02,29.94,29.99,14700.0,22.9442,23.0055,22.9442,22.9825,14700.0
2006-09-15 13:30:00,29.98,30.08,29.98,30.0,56000.0,22.9749,23.0515,22.9749,22.9902,56000.0
2006-09-15 14:00:00,30.03,30.1,30.0,30.06,56800.0,23.0132,23.0668,22.9902,23.0362,56800.0
2006-09-15 14:30:00,30.07,30.14,30.04,30.04,36800.0,23.0438,23.0975,23.0208,23.0208,36800.0
2006-09-15 15:00:00,30.04,30.16,30.03,30.14,45300.0,23.0208,23.1128,23.0132,23.0975,45300.0
2006-09-15 15:30:00,30.13,30.22,30.09,30.2,106100.0,23.0898,23.1588,23.0592,23.1435,106100.0
2006-09-18 09:30:00,30.27,30.64,30.22,30.63,79800.0,23.1971,23.4806,23.1588,23.473,79800.0
2006-09-18 10:00:00,30.62,31.15,30.5,31.13,120200.0,23.4653,23.8715,23.3734,23.8561,120200.0
2006-09-18 10:30:00,31.12,31.14,30.96,31.0,132400.0,23.8485,23.8638,23.7259,23.7565,132400.0
2006-09-18 11:00:00,30.99,31.12,30.96,31.06,58500.0,23.7489,23.8485,23.7259,23.8025,58500.0
2006-09-18 11:30:00,31.05,31.14,31.03,31.1,37200.0,23.7948,23.8638,23.7795,23.8332,37200.0
2006-09-18 12:00:00,31.09,31.09,30.68,30.7,103400.0,23.8255,23.8255,23.5113,23.5266,103400.0
2006-09-18 12:30:00,30.7,30.83,30.69,30.81,22900.0,23.5266,23.6262,23.519,23.6109,22900.0
2006-09-18 13:00:00,30.81,30.94,30.81,30.94,26900.0,23.6109,23.7105,23.6109,23.7105,26900.0
2006-09-18 13:30:00,30.94,30.94,30.73,30.79,55400.0,23.7105,23.7105,23.5496,23.5956,55400.0
2006-09-18 14:00:00,30.77,30.78,30.7,30.74,29500.0,23.5803,23.5879,23.5266,23.5573,29500.0
2006-09-18 14:30:00,30.71,30.76,30.62,30.74,38800.0,23.5343,23.5726,23.4653,23.5573,38800.0
2006-09-18 15:00:00,30.75,30.87,30.7,30.84,64100.0,23.5649,23.6569,23.5266,23.6339,64100.0
2006-09-18 15:30:00,30.84,30.93,30.83,30.86,108900.0,23.6339,23.7029,23.6262,23.6492,108900.0
2006-09-19 09:30:00,30.84,30.86,30.68,30.73,31700.0,23.6339,23.6492,23.5113,23.5496,31700.0
2006-09-19 10:00:00,30.72,30.86,30.67,30.75,58500.0,23.5419,23.6492,23.5036,23.5649,58500.0
2006-09-19 10:30:00,30.76,30.89,30.74,30.85,76500.0,23.5726,23.6722,23.5573,23.6416,76500.0
2006-09-19 11:00:00,30.85,30.95,30.82,30.87,70600.0,23.6416,23.7182,23.6186,23.6569,70600.0
2006-09-19 11:30:00,30.89,30.99,30.84,30.9,130500.0,23.6722,23.7489,23.6339,23.6799,130500.0
2006-09-19 12:00:00,30.89,30.93,30.8,30.85,118300.0,23.6722,23.7029,23.6033,23.6416,118300.0
2006-09-19 12:30:00,30.84,30.92,30.81,30.87,89600.0,23.6339,23.6952,23.6109,23.6569,89600.0
2006-09-19 13:00:00,30.88,30.92,30.83,30.85,60300.0,23.6646,23.6952,23.6262,23.6416,60300.0
2006-09-19 13:30:00,30.85,30.95,30.81,30.93,128800.0,23.6416,23.7182,23.6109,23.7029,128800.0
2006-09-19 14:00:00,30.96,30.97,30.86,30.9,33200.0,23.7259,23.7335,23.6492,23.6799,33200.0
2006-09-19 14:30:00,30.89,31.05,30.88,31.01,41800.0,23.6722,23.7948,23.6646,23.7642,41800.0
2006-09-19 15:00:00,31.01,31.14,31.0,31.1,80800.0,23.7642,23.8638,23.7565,23.8332,80800.0
2006-09-19 15:30:00,31.1,31.3,31.08,31.27,144600.0,23.8332,23.9864,23.8178,23.9634,144600.0
2006-09-20 09:30:00,31.58,31.7,31.25,31.25,77100.0,24.201,24.293,23.9481,23.9481,77100.0
2006-09-20 10:00:00,31.25,31.36,31.13,31.35,99700.0,23.9481,24.0324,23.8561,24.0247,99700.0
2006-09-20 10:30:00,31.35,31.47,31.31,31.35,67100.0,24.0247,24.1167,23.9941,24.0247,67100.0
2006-09-20 11:00:00,31.37,31.38,31.35,31.37,39500.0,24.0401,24.0477,24.0247,24.0401,39500.0
2006-09-20 11:30:00,31.38,31.41,31.34,31.4,51600.0,24.0477,24.0707,24.0171,24.0631,51600.0
2006-09-20 12:00:00,31.38,31.4,31.35,31.37,49800.0,24.0477,24.0631,24.0247,24.0401,49800.0
2006-09-20 12:30:00,31.38,31.4,31.36,31.37,18500.0,24.0477,24.0631,24.0324,24.0401,18500.0
2006-09-20 13:00:00,31.37,31.4,31.35,31.38,19000.0,24.0401,24.0631,24.0247,24.0477,19000.0
2006-09-20 13:30:00,31.37,31.4,31.36,31.4,106000.0,24.0401,24.0631,24.0324,24.0631,106000.0
2006-09-20 14:00:00,31.4,31.5,31.34,31.41,91600.0,24.0631,24.1397,24.0171,24.0707,91600.0
2006-09-20 14:30:00,31.39,31.48,31.25,31.29,78700.0,24.0554,24.1244,23.9481,23.9788,78700.0
2006-09-20 15:00:00,31.3,31.42,31.3,31.4,59800.0,23.9864,24.0784,23.9864,24.0631,59800.0
2006-09-20 15:30:00,31.4,31.43,31.33,31.39,137100.0,24.0631,24.086,24.0094,24.0554,137100.0
2006-09-21 09:30:00,31.43,31.63,31.19,31.44,102200.0,24.086,24.2393,23.9021,24.0937,102200.0
2006-09-21 10:00:00,31.44,31.54,31.37,31.42,99600.0,24.0937,24.1703,24.0401,24.0784,99600.0
2006-09-21 10:30:00,31.43,31.43,31.33,31.39,36600.0,24.086,24.086,24.0094,24.0554,36600.0
2006-09-21 11:00:00,31.38,31.51,31.36,31.46,38100.0,24.0477,24.1474,24.0324,24.109,38100.0
2006-09-21 11:30:00,31.45,31.48,31.35,31.41,28600.0,24.1014,24.1244,24.0247,24.0707,28600.0
2006-09-21 12:00:00,31.41,31.44,31.28,31.35,58600.0,24.0707,24.0937,23.9711,24.0247,58600.0
2006-09-21 12:30:00,31.35,31.48,31.35,31.42,64700.0,24.0247,24.1244,24.0247,24.0784,64700.0
2006-09-21 13:00:00,31.42,31.45,31.28,31.38,78500.0,24.0784,24.1014,23.9711,24.0477,78500.0
2006-09-21 13:30:00,31.39,31.45,31.35,31.4,42800.0,24.0554,24.1014,24.0247,24.0631,42800.0
2006-09-21 14:00:00,31.4,31.42,31.27,31.31,91300.0,24.0631,24.0784,23.9634,23.9941,91300.0
2006-09-21 14:30:00,31.31,31.39,31.18,31.18,175700.0,23.9941,24.0554,23.8945,23.8945,175700.0
2006-09-21 15:00:00,31.18,31.29,31.11,31.18,140800.0,23.8945,23.9788,23.8408,23.8945,140800.0
2006-09-21 15:30:00,31.18,31.23,31.13,31.22,83900.0,23.8945,23.9328,23.8561,23.9251,83900.0
2006-09-22 09:30:00,31.27,31.27,30.75,30.76,39000.0,23.9634,23.9634,23.5649,23.5726,39000.0
2006-09-22 10:00:00,30.76,30.78,30.63,30.65,47000.0,23.5726,23.5879,23.473,23.4883,47000.0
2006-09-22 10:30:00,30.64,30.7,30.53,30.62,37400.0,23.4806,23.5266,23.3963,23.4653,37400.0
2006-09-22 11:00:00,30.6,30.62,30.5,30.53,72700.0,23.45,23.4653,23.3734,23.3963,72700.0
2006-09-22 11:30:00,30.55,30.56,30.51,30.56,57400.0,23.4117,23.4193,23.381,23.4193,57400.0
2006-09-22 12:00:00,30.56,30.56,30.47,30.53,15400.0,23.4193,23.4193,23.3504,23.3963,15400.0
2006-09-22 12:30:00,30.51,30.57,30.5,30.53,12900.0,23.381,23.427,23.3734,23.3963,12900.0
2006-09-22 13:00:00,30.53,30.55,30.5,30.55,34000.0,23.3963,23.4117,23.3734,23.4117,34000.0
2006-09-22 13:30:00,30.55,30.65,30.54,30.65,30800.0,23.4117,23.4883,23.404,23.4883,30800.0
2006-09-22 14:00:00,30.64,30.71,30.6,30.66,28300.0,23.4806,23.5343,23.45,23.496,28300.0
2006-09-22 14:30:00,30.67,30.69,30.58,30.65,31500.0,23.5036,23.519,23.4347,23.4883,31500.0
2006-09-22 15:00:00,30.64,30.78,30.63,30.76,36200.0,23.4806,23.5879,23.473,23.5726,36200.0
2006-09-22 15:30:00,30.77,30.78,30.69,30.71,52700.0,23.5803,23.5879,23.519,23.5343,52700.0
2006-09-25 09:30:00,30.92,31.12,30.71,30.77,81800.0,23.6952,23.8485,23.5343,23.5803,81800.0
2006-09-25 10:00:00,30.75,31.04,30.75,30.84,58900.0,23.5649,23.7872,23.5649,23.6339,58900.0
2006-09-25 10:30:00,30.85,30.88,30.66,30.66,32200.0,23.6416,23.6646,23.496,23.496,32200.0
2006-09-25 11:00:00,30.67,30.78,30.64,30.75,41600.0,23.5036,23.5879,23.4806,23.5649,41600.0
2006-09-25 11:30:00,30.76,30.78,30.64,30.64,30500.0,23.5726,23.5879,23.4806,23.4806,30500.0
2006-09-25 12:00:00,30.65,30.89,30.64,30.87,50100.0,23.4883,23.6722,23.4806,23.6569,50100.0
2006-09-25 12:30:00,30.87,30.98,30.87,30.98,35700.0,23.6569,23.7412,23.6569,23.7412,35700.0
2006-09-25 13:00:00,31.0,31.06,30.88,30.89,31900.0,23.7565,23.8025,23.6646,23.6722,31900.0
2006-09-25 13:30:00,30.89,30.9,30.81,30.84,38200.0,23.6722,23.6799,23.6109,23.6339,38200.0
2006-09-25 14:00:00,30.83,31.06,30.82,31.01,30900.0,23.6262,23.8025,23.6186,23.7642,30900.0
2006-09-25 14:30:00,31.01,31.18,31.0,31.14,57400.0,23.7642,23.8945,23.7565,23.8638,57400.0
2006-09-25 15:00:00,31.14,31.3,31.14,31.28,29500.0,23.8638,23.9864,23.8638,23.9711,29500.0
2006-09-25 15:30:00,31.29,31.29,31.17,31.25,58100.0,23.9788,23.9788,23.8868,23.9481,58100.0
2006-09-26 09:30:00,31.37,31.5,31.32,31.36,99900.0,24.0401,24.1397,24.0018,24.0324,99900.0
2006-09-26 10:00:00,31.38,31.66,31.38,31.63,83400.0,24.0477,24.2623,24.0477,24.2393,83400.0
2006-09-26 10:30:00,31.64,31.78,31.62,31.78,55800.0,24.247,24.3543,24.2317,24.3543,55800.0
2006-09-26 11:00:00,31.77,31.95,31.77,31.89,70100.0,24.3466,24.4845,24.3466,24.4386,70100.0
2006-09-26 11:30:00,31.89,31.96,31.68,31.72,78100.0,24.4386,24.4922,24.2776,24.3083,78100.0
2006-09-26 12:00:00,31.72,31.92,31.72,31.91,55800.0,24.3083,24.4616,24.3083,24.4539,55800.0
2006-09-26 12:30:00,31.92,31.92,31.86,31.91,21400.0,24.4616,24.4616,24.4156,24.4539,21400.0
2006-09-26 13:00:00,31.9,31.95,31.85,31.95,34500.0,24.4462,24.4845,24.4079,24.4845,34500.0
2006-09-26 13:30:00,31.94,32.06,31.92,32.02,42600.0,24.4769,24.5688,24.4616,24.5382,42600.0
2006-09-26 14:00:00,32.02,32.03,31.93,31.99,36700.0,24.5382,24.5459,24.4692,24.5152,36700.0
2006-09-26 14:30:00,32.0,32.04,31.86,31.93,68200.0,24.5229,24.5535,24.4156,24.4692,68200.0
2006-09-26 15:00:00,31.93,32.3,31.91,32.27,151400.0,24.4692,24.7528,24.4539,24.7298,151400.0
2006-09-26 15:30:00,32.27,32.35,32.19,32.34,165500.0,24.7298,24.7911,24.6685,24.7834,165500.0
2006-09-27 09:30:00,32.32,32.85,31.93,31.96,97300.0,24.7681,25.1743,24.4692,24.4922,97300.0
2006-09-27 10:00:00,31.97,32.1,31.8,31.8,124600.0,24.4999,24.5995,24.3696,24.3696,124600.0
2006-09-27 10:30:00,31.8,31.96,31.74,31.96,97700.0,24.3696,24.4922,24.3236,24.4922,97700.0
2006-09-27 11:00:00,31.94,32.0,31.85,31.93,35300.0,24.4769,24.5229,24.4079,24.4692,35300.0
2006-09-27 11:30:00,31.94,32.11,31.94,32.09,40500.0,24.4769,24.6072,24.4769,24.5918,40500.0
2006-09-27 12:00:00,32.11,32.11,31.92,31.96,27800.0,24.6072,24.6072,24.4616,24.4922,27800.0
2006-09-27 12:30:00,31.93,32.01,31.9,32.0,18800.0,24.4692,24.5305,24.4462,24.5229,18800.0
2006-09-27 13:00:00,32.0,32.02,31.93,31.99,31200.0,24.5229,24.5382,24.4692,24.5152,31200.0
2006-09-27 13:30:00,31.98,31.99,31.87,31.94,42400.0,24.5075,24.5152,24.4232,24.4769,42400.0
2006-09-27 14:00:00,31.94,31.97,31.84,31.86,38700.0,24.4769,24.4999,24.4002,24.4156,38700.0
2006-09-27 14:30:00,31.86,31.91,31.83,31.85,35200.0,24.4156,24.4539,24.3926,24.4079,35200.0
2006-09-27 15:00:00,31.86,31.93,31.81,31.9,45900.0,24.4156,24.4692,24.3773,24.4462,45900.0
2006-09-27 15:30:00,31.91,31.98,31.9,31.92,60600.0,24.4539,24.5075,24.4462,24.4616,60600.0
2006-09-28 09:30:00,31.95,31.97,31.79,31.81,48500.0,24.4845,24.4999,24.3619,24.3773,48500.0
2006-09-28 10:00:00,31.82,31.89,31.73,31.86,23900.0,24.3849,24.4386,24.316,24.4156,23900.0
2006-09-28 10:30:00,31.85,31.87,31.58,31.63,69000.0,24.4079,24.4232,24.201,24.2393,69000.0
2006-09-28 11:00:00,31.63,31.64,31.55,31.59,19000.0,24.2393,24.247,24.178,24.2087,19000.0
2006-09-28 11:30:00,31.58,31.62,31.54,31.55,10700.0,24.201,24.2317,24.1703,24.178,10700.0
2006-09-28 12:00:00,31.54,31.54,31.43,31.48,17500.0,24.1703,24.1703,24.086,24.1244,17500.0
2006-09-28 12:30:00,31.48,31.53,31.48,31.52,24500.0,24.1244,24.1627,24.1244,24.155,24500.0
2006-09-28 13:00:00,31.51,31.6,31.5,31.58,13100.0,24.1474,24.2163,24.1397,24.201,13100.0
2006-09-28 13:30:00,31.58,31.6,31.54,31.57,38000.0,24.201,24.2163,24.1703,24.1933,38000.0
2006-09-28 14:00:00,31.58,31.61,31.5,31.61,58400.0,24.201,24.224,24.1397,24.224,58400.0
2006-09-28 14:30:00,31.61,31.66,31.56,31.66,42900.0,24.224,24.2623,24.1857,24.2623,42900.0
2006-09-28 15:00:00,31.64,31.64,31.59,31.6,30000.0,24.247,24.247,24.2087,24.2163,30000.0
2006-09-28 15:30:00,31.58,31.64,31.55,31.58,81700.0,24.201,24.247,24.178,24.201,81700.0
2006-09-29 09:30:00,31.6,31.73,31.47,31.6,56400.0,24.2163,24.316,24.1167,24.2163,56400.0
2006-09-29 10:00:00,31.61,31.8,31.5,31.54,49100.0,24.224,24.3696,24.1397,24.1703,49100.0
2006-09-29 10:30:00,31.52,31.55,31.5,31.54,34400.0,24.155,24.178,24.1397,24.1703,34400.0
2006-09-29 11:00:00,31.54,31.55,31.48,31.51,24500.0,24.1703,24.178,24.1244,24.1474,24500.0
2006-09-29 11:30:00,31.49,31.61,31.48,31.61,20400.0,24.132,24.224,24.1244,24.224,20400.0
2006-09-29 12:00:00,31.61,31.61,31.48,31.48,15600.0,24.224,24.224,24.1244,24.1244,15600.0
2006-09-29 12:30:00,31.49,31.5,31.48,31.49,10000.0,24.132,24.1397,24.1244,24.132,10000.0
2006-09-29 13:00:00,31.49,31.5,31.39,31.39,18300.0,24.132,24.1397,24.0554,24.0554,18300.0
2006-09-29 13:30:00,31.4,31.47,31.39,31.45,20000.0,24.0631,24.1167,24.0554,24.1014,20000.0
2006-09-29 14:00:00,31.45,31.46,31.39,31.42,25700.0,24.1014,24.109,24.0554,24.0784,25700.0
2006-09-29 14:30:00,31.41,31.42,31.26,31.3,31600.0,24.0707,24.0784,23.9558,23.9864,31600.0
2006-09-29 15:00:00,31.29,31.32,31.2,31.26,49700.0,23.9788,24.0018,23.9098,23.9558,49700.0
2006-09-29 15:30:00,31.25,31.26,31.12,31.19,93300.0,23.9481,23.9558,23.8485,23.9021,93300.0
2006-10-02 09:30:00,31.0,31.12,30.55,30.74,81900.0,23.7565,23.8485,23.4117,23.5573,81900.0
2006-10-02 10:00:00,30.73,30.92,30.7,30.9,109000.0,23.5496,23.6952,23.5266,23.6799,109000.0
2006-10-02 10:30:00,30.9,31.0,30.85,30.99,35600.0,23.6799,23.7565,23.6416,23.7489,35600.0
2006-10-02 11:00:00,30.99,31.15,30.97,31.14,34300.0,23.7489,23.8715,23.7335,23.8638,34300.0
2006-10-02 11:30:00,31.15,31.32,31.15,31.26,33600.0,23.8715,24.0018,23.8715,23.9558,33600.0
2006-10-02 12:00:00,31.26,31.26,31.13,31.16,17900.0,23.9558,23.9558,23.8561,23.8791,17900.0
2006-10-02 12:30:00,31.16,31.25,31.16,31.19,13400.0,23.8791,23.9481,23.8791,23.9021,13400.0
2006-10-02 13:00:00,31.18,31.19,31.11,31.12,8600.0,23.8945,23.9021,23.8408,23.8485,8600.0
2006-10-02 13:30:00,31.12,31.12,30.91,30.92,19000.0,23.8485,23.8485,23.6876,23.6952,19000.0
2006-10-02 14:00:00,30.91,31.01,30.88,30.99,23300.0,23.6876,23.7642,23.6646,23.7489,23300.0
2006-10-02 14:30:00,30.99,31.04,30.89,30.93,61400.0,23.7489,23.7872,23.6722,23.7029,61400.0
2006-10-02 15:00:00,30.93,30.93,30.85,30.9,72600.0,23.7029,23.7029,23.6416,23.6799,72600.0
2006-10-02 15:30:00,30.9,30.95,30.85,30.91,84800.0,23.6799,23.7182,23.6416,23.6876,84800.0
2006-10-03 09:30:00,30.89,30.91,30.59,30.62,87200.0,23.6722,23.6876,23.4423,23.4653,87200.0
2006-10-03 10:00:00,30.62,30.66,30.54,30.6,58400.0,23.4653,23.496,23.404,23.45,58400.0
2006-10-03 10:30:00,30.6,30.81,30.6,30.78,62600.0,23.45,23.6109,23.45,23.5879,62600.0
2006-10-03 11:00:00,30.79,31.05,30.77,31.0,123900.0,23.5956,23.7948,23.5803,23.7565,123900.0
2006-10-03 11:30:00,31.0,31.13,30.99,31.11,65600.0,23.7565,23.8561,23.7489,23.8408,65600.0
2006-10-03 12:00:00,31.1,31.47,31.1,31.42,115400.0,23.8332,24.1167,23.8332,24.0784,115400.0
2006-10-03 12:30:00,31.42,31.54,31.42,31.51,128800.0,24.0784,24.1703,24.0784,24.1474,128800.0
2006-10-03 13:00:00,31.52,31.52,31.37,31.4,35300.0,24.155,24.155,24.0401,24.0631,35300.0
2006-10-03 13:30:00,31.39,31.42,30.6,31.21,62200.0,24.0554,24.0784,23.45,23.9175,62200.0
2006-10-03 14:00:00,31.22,31.4,31.22,31.26,34700.0,23.9251,24.0631,23.9251,23.9558,34700.0
2006-10-03 14:30:00,31.26,31.36,31.22,31.34,45200.0,23.9558,24.0324,23.9251,24.0171,45200.0
2006-10-03 15:00:00,31.34,31.35,31.14,31.17,72700.0,24.0171,24.0247,23.8638,23.8868,72700.0
2006-10-03 15:30:00,31.17,31.28,31.16,31.19,109300.0,23.8868,23.9711,23.8791,23.9021,109300.0
2006-10-04 09:30:00,31.22,31.34,31.05,31.22,89100.0,23.9251,24.0171,23.7948,23.9251,89100.0
2006-10-04 10:00:00,31.25,31.32,31.03,31.26,74600.0,23.9481,24.0018,23.7795,23.9558,74600.0
2006-10-04 10:30:00,31.26,31.47,31.23,31.47,75400.0,23.9558,24.1167,23.9328,24.1167,75400.0
2006-10-04 11:00:00,31.46,31.63,31.42,31.63,53800.0,24.109,24.2393,24.0784,24.2393,53800.0
2006-10-04 11:30:00,31.63,31.86,31.62,31.86,56600.0,24.2393,24.4156,24.2317,24.4156,56600.0
2006-10-04 12:00:00,31.85,31.87,31.76,31.86,75200.0,24.4079,24.4232,24.3389,24.4156,75200.0
2006-10-04 12:30:00,31.85,31.87,31.78,31.78,24500.0,24.4079,24.4232,24.3543,24.3543,24500.0
2006-10-04 13:00:00,31.79,31.8,31.55,31.64,54200.0,24.3619,24.3696,24.178,24.247,54200.0
2006-10-04 13:30:00,31.64,31.87,31.63,31.85,46900.0,24.247,24.4232,24.2393,24.4079,46900.0
2006-10-04 14:00:00,31.85,31.95,31.85,31.91,31100.0,24.4079,24.4845,24.4079,24.4539,31100.0
2006-10-04 14:30:00,31.9,31.95,31.84,31.86,47100.0,24.4462,24.4845,24.4002,24.4156,47100.0
2006-10-04 15:00:00,31.87,31.87,31.77,31.8,157200.0,24.4232,24.4232,24.3466,24.3696,157200.0
2006-10-04 15:30:00,31.8,31.95,31.8,31.89,65200.0,24.3696,24.4845,24.3696,24.4386,65200.0
2006-10-05 09:30:00,31.96,32.26,31.89,32.22,80400.0,24.4922,24.7221,24.4386,24.6915,80400.0
2006-10-05 10:00:00,32.24,32.29,32.13,32.18,88700.0,24.7068,24.7451,24.6225,24.6608,88700.0
2006-10-05 10:30:00,32.18,32.2,31.85,31.9,80700.0,24.6608,24.6761,24.4079,24.4462,80700.0
2006-10-05 11:00:00,31.89,31.89,31.74,31.75,56600.0,24.4386,24.4386,24.3236,24.3313,56600.0
2006-10-05 11:30:00,31.75,31.78,31.69,31.71,53600.0,24.3313,24.3543,24.2853,24.3006,53600.0
2006-10-05 12:00:00,31.7,31.77,31.65,31.75,59000.0,24.293,24.3466,24.2546,24.3313,59000.0
2006-10-05 12:30:00,31.73,31.75,31.63,31.63,42500.0,24.316,24.3313,24.2393,24.2393,42500.0
2006-10-05 13:00:00,31.63,31.73,31.55,31.66,65600.0,24.2393,24.316,24.178,24.2623,65600.0
2006-10-05 13:30:00,31.65,31.78,31.59,31.7,30000.0,24.2546,24.3543,24.2087,24.293,30000.0
2006-10-05 14:00:00,31.68,31.74,31.65,31.68,45800.0,24.2776,24.3236,24.2546,24.2776,45800.0
2006-10-05 14:30:00,31.69,31.73,31.62,31.69,34000.0,24.2853,24.316,24.2317,24.2853,34000.0
2006-10-05 15:00:00,31.69,31.79,31.61,31.79,53900.0,24.2853,24.3619,24.224,24.3619,53900.0
2006-10-05 15:30:00,31.77,31.88,31.72,31.83,65300.0,24.3466,24.4309,24.3083,24.3926,65300.0
2006-10-06 09:30:00,31.79,31.94,31.61,31.82,58800.0,24.3619,24.4769,24.224,24.3849,58800.0
2006-10-06 10:00:00,31.82,31.96,31.76,31.82,75100.0,24.3849,24.4922,24.3389,24.3849,75100.0
2006-10-06 10:30:00,31.75,31.98,31.7,31.92,55900.0,24.3313,24.5075,24.293,24.4616,55900.0
2006-10-06 11:00:00,31.93,31.96,31.79,31.96,78000.0,24.4692,24.4922,24.3619,24.4922,78000.0
2006-10-06 11:30:00,31.97,32.07,31.93,31.94,40800.0,24.4999,24.5765,24.4692,24.4769,40800.0
2006-10-06 12:00:00,31.94,31.97,31.91,31.91,29700.0,24.4769,24.4999,24.4539,24.4539,29700.0
2006-10-06 12:30:00,31.91,32.03,31.85,32.01,57900.0,24.4539,24.5459,24.4079,24.5305,57900.0
2006-10-06 13:00:00,32.02,32.07,31.98,32.02,57300.0,24.5382,24.5765,24.5075,24.5382,57300.0
2006-10-06 13:30:00,32.03,32.09,31.99,32.09,46800.0,24.5459,24.5918,24.5152,24.5918,46800.0
2006-10-06 14:00:00,32.1,32.1,31.92,32.0,63400.0,24.5995,24.5995,24.4616,24.5229,63400.0
2006-10-06 14:30:00,32.01,32.07,31.97,31.98,49800.0,24.5305,24.5765,24.4999,24.5075,49800.0
2006-10-06 15:00:00,31.99,32.01,31.83,31.85,64100.0,24.5152,24.5305,24.3926,24.4079,64100.0
2006-10-06 15:30:00,31.85,31.97,31.81,31.93,60900.0,24.4079,24.4999,24.3773,24.4692,60900.0
2006-10-09 09:30:00,31.8,32.04,31.77,31.94,102000.0,24.3696,24.5535,24.3466,24.4769,102000.0
2006-10-09 10:00:00,31.94,32.06,31.83,31.91,123500.0,24.4769,24.5688,24.3926,24.4539,123500.0
2006-10-09 10:30:00,31.9,31.98,31.89,31.9,19000.0,24.4462,24.5075,24.4386,24.4462,19000.0
2006-10-09 11:00:00,31.91,32.06,31.89,32.05,31900.0,24.4539,24.5688,24.4386,24.5612,31900.0
2006-10-09 11:30:00,32.04,32.18,32.0,32.1,34400.0,24.5535,24.6608,24.5229,24.5995,34400.0
2006-10-09 12:00:00,32.09,32.12,32.05,32.09,13400.0,24.5918,24.6148,24.5612,24.5918,13400.0
2006-10-09 12:30:00,32.09,32.22,32.09,32.2,22600.0,24.5918,24.6915,24.5918,24.6761,22600.0
2006-10-09 13:00:00,32.19,32.3,32.16,32.3,23100.0,24.6685,24.7528,24.6455,24.7528,23100.0
2006-10-09 13:30:00,32.3,32.34,32.25,32.31,31100.0,24.7528,24.7834,24.7144,24.7604,31100.0
2006-10-09 14:00:00,32.32,32.45,32.27,32.44,31900.0,24.7681,24.8677,24.7298,24.8601,31900.0
2006-10-09 14:30:00,32.44,32.47,32.38,32.4,21500.0,24.8601,24.883,24.8141,24.8294,21500.0
2006-10-09 15:00:00,32.39,32.39,32.26,32.28,43900.0,24.8217,24.8217,24.7221,24.7374,43900.0
2006-10-09 15:30:00,32.27,32.44,32.27,32.36,74000.0,24.7298,24.8601,24.7298,24.7987,74000.0
2006-10-10 09:30:00,32.3,32.53,32.28,32.41,63100.0,24.7528,24.929,24.7374,24.8371,63100.0
2006-10-10 10:00:00,32.43,32.65,32.36,32.52,82100.0,24.8524,25.021,24.7987,24.9214,82100.0
2006-10-10 10:30:00,32.56,32.75,32.46,32.5,105300.0,24.952,25.0976,24.8754,24.906,105300.0
2006-10-10 11:00:00,32.49,32.87,32.49,32.85,56600.0,24.8984,25.1896,24.8984,25.1743,56600.0
2006-10-10 11:30:00,32.85,32.94,32.81,32.83,66500.0,25.1743,25.2432,25.1436,25.1589,66500.0
2006-10-10 12:00:00,32.83,32.83,32.69,32.71,56100.0,25.1589,25.1589,25.0516,25.067,56100.0
2006-10-10 12:30:00,32.71,32.75,32.62,32.73,51000.0,25.067,25.0976,24.998,25.0823,51000.0
2006-10-10 13:00:00,32.73,32.81,32.72,32.77,41500.0,25.0823,25.1436,25.0746,25.1129,41500.0
2006-10-10 13:30:00,32.76,32.77,32.65,32.75,49900.0,25.1053,25.1129,25.021,25.0976,49900.0
2006-10-10 14:00:00,32.76,32.77,32.63,32.65,26500.0,25.1053,25.1129,25.0057,25.021,26500.0
2006-10-10 14:30:00,32.64,32.74,32.64,32.72,34600.0,25.0133,25.09,25.0133,25.0746,34600.0
2006-10-10 15:00:00,32.72,32.79,32.69,32.78,40700.0,25.0746,25.1283,25.0516,25.1206,40700.0
2006-10-10 15:30:00,32.78,32.79,32.68,32.7,89600.0,25.1206,25.1283,25.044,25.0593,89600.0
2006-10-11 09:30:00,32.63,32.63,32.41,32.57,34100.0,25.0057,25.0057,24.8371,24.9597,34100.0
2006-10-11 10:00:00,32.53,32.65,32.41,32.47,38600.0,24.929,25.021,24.8371,24.883,38600.0
2006-10-11 10:30:00,32.47,32.53,32.4,32.44,33500.0,24.883,24.929,24.8294,24.8601,33500.0
2006-10-11 11:00:00,32.4,32.57,32.4,32.53,36800.0,24.8294,24.9597,24.8294,24.929,36800.0
2006-10-11 11:30:00,32.48,32.56,32.43,32.51,28600.0,24.8907,24.952,24.8524,24.9137,28600.0
2006-10-11 12:00:00,32.51,32.53,32.4,32.4,19200.0,24.9137,24.929,24.8294,24.8294,19200.0
2006-10-11 12:30:00,32.4,32.65,32.38,32.61,25600.0,24.8294,25.021,24.8141,24.9903,25600.0
2006-10-11 13:00:00,32.6,32.65,32.59,32.61,15600.0,24.9827,25.021,24.975,24.9903,15600.0
2006-10-11 13:30:00,32.61,32.61,32.53,32.56,33500.0,24.9903,24.9903,24.929,24.952,33500.0
2006-10-11 14:00:00,32.55,32.55,32.37,32.46,52700.0,24.9443,24.9443,24.8064,24.8754,52700.0
2006-10-11 14:30:00,32.45,32.47,32.17,32.33,55600.0,24.8677,24.883,24.6531,24.7758,55600.0
2006-10-11 15:00:00,32.32,32.41,32.25,32.34,43900.0,24.7681,24.8371,24.7144,24.7834,43900.0
2006-10-11 15:30:00,32.34,32.36,32.26,32.34,42400.0,24.7834,24.7987,24.7221,24.7834,42400.0
2006-10-12 09:30:00,32.5,32.5,32.36,32.42,31100.0,24.906,24.906,24.7987,24.8447,31100.0
2006-10-12 10:00:00,32.45,32.49,32.3,32.32,74200.0,24.8677,24.8984,24.7528,24.7681,74200.0
2006-10-12 10:30:00,32.31,32.31,32.16,32.17,80000.0,24.7604,24.7604,24.6455,24.6531,80000.0
2006-10-12 11:00:00,32.16,32.22,32.1,32.11,42700.0,24.6455,24.6915,24.5995,24.6072,42700.0
2006-10-12 11:30:00,32.11,32.17,32.06,32.13,33400.0,24.6072,24.6531,24.5688,24.6225,33400.0
2006-10-12 12:00:00,32.12,32.18,32.06,32.18,27800.0,24.6148,24.6608,24.5688,24.6608,27800.0
2006-10-12 12:30:00,32.18,32.28,32.18,32.22,29400.0,24.6608,24.7374,24.6608,24.6915,29400.0
2006-10-12 13:00:00,32.22,32.25,32.21,32.25,18300.0,24.6915,24.7144,24.6838,24.7144,18300.0
2006-10-12 13:30:00,32.24,32.26,32.18,32.23,229900.0,24.7068,24.7221,24.6608,24.6991,229900.0
2006-10-12 14:00:00,32.25,32.43,32.22,32.42,54200.0,24.7144,24.8524,24.6915,24.8447,54200.0
2006-10-12 14:30:00,32.41,32.44,32.37,32.42,67500.0,24.8371,24.8601,24.8064,24.8447,67500.0
2006-10-12 15:00:00,32.43,32.67,32.41,32.64,92800.0,24.8524,25.0363,24.8371,25.0133,92800.0
2006-10-12 15:30:00,32.65,32.67,32.58,32.67,83700.0,25.021,25.0363,24.9673,25.0363,83700.0
2006-10-13 09:30:00,33.0,33.0,32.84,32.86,84500.0,25.2892,25.2892,25.1666,25.1819,84500.0
2006-10-13 10:00:00,32.86,32.86,32.64,32.66,33700.0,25.1819,25.1819,25.0133,25.0286,33700.0
2006-10-13 10:30:00,32.66,32.75,32.63,32.7,18700.0,25.0286,25.0976,25.0057,25.0593,18700.0
2006-10-13 11:00:00,32.69,32.74,32.66,32.69,17700.0,25.0516,25.09,25.0286,25.0516,17700.0
2006-10-13 11:30:00,32.69,32.74,32.66,32.71,19500.0,25.0516,25.09,25.0286,25.067,19500.0
2006-10-13 12:00:00,32.73,32.75,32.66,32.66,18600.0,25.0823,25.0976,25.0286,25.0286,18600.0
2006-10-13 12:30:00,32.66,32.77,32.66,32.76,17500.0,25.0286,25.1129,25.0286,25.1053,17500.0
2006-10-13 13:00:00,32.76,32.77,32.7,32.77,19700.0,25.1053,25.1129,25.0593,25.1129,19700.0
2006-10-13 13:30:00,32.76,32.85,32.73,32.83,38300.0,25.1053,25.1743,25.0823,25.1589,38300.0
2006-10-13 14:00:00,32.82,32.84,32.69,32.69,52000.0,25.1513,25.1666,25.0516,25.0516,52000.0
2006-10-13 14:30:00,32.71,32.73,32.64,32.66,21200.0,25.067,25.0823,25.0133,25.0286,21200.0
2006-10-13 15:00:00,32.66,32.67,32.62,32.65,20400.0,25.0286,25.0363,24.998,25.021,20400.0
2006-10-13 15:30:00,32.66,32.69,32.61,32.67,30700.0,25.0286,25.0516,24.9903,25.0363,30700.0
2006-10-16 09:30:00,32.6,32.9,32.6,32.9,67600.0,24.9827,25.2126,24.9827,25.2126,67600.0
2006-10-16 10:00:00,32.9,32.91,32.77,32.78,28700.0,25.2126,25.2202,25.1129,25.1206,28700.0
2006-10-16 10:30:00,32.78,32.79,32.75,32.77,32900.0,25.1206,25.1283,25.0976,25.1129,32900.0
2006-10-16 11:00:00,32.77,32.83,32.73,32.75,52000.0,25.1129,25.1589,25.0823,25.0976,52000.0
2006-10-16 11:30:00,32.74,32.77,32.7,32.76,56100.0,25.09,25.1129,25.0593,25.1053,56100.0
2006-10-16 12:00:00,32.76,32.79,32.72,32.77,37300.0,25.1053,25.1283,25.0746,25.1129,37300.0
2006-10-16 12:30:00,32.76,32.79,32.73,32.76,27100.0,25.1053,25.1283,25.0823,25.1053,27100.0
2006-10-16 13:00:00,32.76,32.91,32.76,32.89,22400.0,25.1053,25.2202,25.1053,25.2049,22400.0
2006-10-16 13:30:00,32.91,33.03,32.91,33.02,29400.0,25.2202,25.3122,25.2202,25.3045,29400.0
2006-10-16 14:00:00,33.02,33.13,33.01,33.11,37100.0,25.3045,25.3888,25.2969,25.3735,37100.0
2006-10-16 14:30:00,33.12,33.17,33.07,33.1,32500.0,25.3812,25.4195,25.3428,25.3658,32500.0
2006-10-16 15:00:00,33.08,33.22,33.08,33.19,60900.0,25.3505,25.4578,25.3505,25.4348,60900.0
2006-10-16 15:30:00,33.21,33.24,33.17,33.24,61500.0,25.4501,25.4731,25.4195,25.4731,61500.0
2006-10-17 09:30:00,33.19,33.21,32.77,32.78,34500.0,25.4348,25.4501,25.1129,25.1206,34500.0
2006-10-17 10:00:00,32.78,32.78,32.5,32.51,87300.0,25.1206,25.1206,24.906,24.9137,87300.0
2006-10-17 10:30:00,32.51,32.54,32.44,32.44,28300.0,24.9137,24.9367,24.8601,24.8601,28300.0
2006-10-17 11:00:00,32.45,32.45,32.28,32.29,54400.0,24.8677,24.8677,24.7374,24.7451,54400.0
2006-10-17 11:30:00,32.31,32.46,32.31,32.39,24000.0,24.7604,24.8754,24.7604,24.8217,24000.0
2006-10-17 12:00:00,32.38,32.49,32.36,32.47,18600.0,24.8141,24.8984,24.7987,24.883,18600.0
2006-10-17 12:30:00,32.46,32.48,32.41,32.43,12500.0,24.8754,24.8907,24.8371,24.8524,12500.0
2006-10-17 13:00:00,32.42,32.46,32.39,32.4,49200.0,24.8447,24.8754,24.8217,24.8294,49200.0
2006-10-17 13:30:00,32.4,32.58,32.4,32.53,20800.0,24.8294,24.9673,24.8294,24.929,20800.0
2006-10-17 14:00:00,32.52,32.6,32.52,32.54,18500.0,24.9214,24.9827,24.9214,24.9367,18500.0
2006-10-17 14:30:00,32.53,32.59,32.51,32.58,19100.0,24.929,24.975,24.9137,24.9673,19100.0
2006-10-17 15:00:00,32.59,32.63,32.57,32.62,33100.0,24.975,25.0057,24.9597,24.998,33100.0
2006-10-17 15:30:00,32.63,32.64,32.49,32.5,92200.0,25.0057,25.0133,24.8984,24.906,92200.0
2006-10-18 09:30:00,32.81,32.93,32.7,32.75,109500.0,25.1436,25.2356,25.0593,25.0976,109500.0
2006-10-18 10:00:00,32.76,32.85,32.66,32.73,53500.0,25.1053,25.1743,25.0286,25.0823,53500.0
2006-10-18 10:30:00,32.73,32.74,32.46,32.49,61500.0,25.0823,25.09,24.8754,24.8984,61500.0
2006-10-18 11:00:00,32.49,32.77,32.49,32.72,52800.0,24.8984,25.1129,24.8984,25.0746,52800.0
2006-10-18 11:30:00,32.72,32.74,32.65,32.68,35600.0,25.0746,25.09,25.021,25.044,35600.0
2006-10-18 12:00:00,32.68,32.76,32.68,32.75,26300.0,25.044,25.1053,25.044,25.0976,26300.0
2006-10-18 12:30:00,32.75,32.8,32.74,32.75,23100.0,25.0976,25.1359,25.09,25.0976,23100.0
2006-10-18 13:00:00,32.73,32.77,32.62,32.62,20200.0,25.0823,25.1129,24.998,24.998,20200.0
2006-10-18 13:30:00,32.62,32.72,32.59,32.71,26600.0,24.998,25.0746,24.975,25.067,26600.0
2006-10-18 14:00:00,32.71,32.73,32.6,32.68,42500.0,25.067,25.0823,24.9827,25.044,42500.0
2006-10-18 14:30:00,32.7,32.75,32.58,32.74,31800.0,25.0593,25.0976,24.9673,25.09,31800.0
2006-10-18 15:00:00,32.74,32.76,32.66,32.66,31300.0,25.09,25.1053,25.0286,25.0286,31300.0
2006-10-18 15:30:00,32.68,32.77,32.67,32.75,43100.0,25.044,25.1129,25.0363,25.0976,43100.0
2006-10-19 09:30:00,32.65,32.78,32.46,32.78,27200.0,25.021,25.1206,24.8754,25.1206,27200.0
2006-10-19 10:00:00,32.79,32.89,32.68,32.73,27200.0,25.1283,25.2049,25.044,25.0823,27200.0
2006-10-19 10:30:00,32.74,32.91,32.74,32.84,11200.0,25.09,25.2202,25.09,25.1666,11200.0
2006-10-19 11:00:00,32.84,32.84,32.7,32.79,24500.0,25.1666,25.1666,25.0593,25.1283,24500.0
2006-10-19 11:30:00,32.73,32.73,32.66,32.69,10600.0,25.0823,25.0823,25.0286,25.0516,10600.0
2006-10-19 12:00:00,32.69,32.77,32.64,32.65,29000.0,25.0516,25.1129,25.0133,25.021,29000.0
2006-10-19 12:30:00,32.65,32.66,32.46,32.49,31000.0,25.021,25.0286,24.8754,24.8984,31000.0
2006-10-19 13:00:00,32.48,32.58,32.4,32.56,34600.0,24.8907,24.9673,24.8294,24.952,34600.0
2006-10-19 13:30:00,32.57,32.57,32.47,32.47,18300.0,24.9597,24.9597,24.883,24.883,18300.0
2006-10-19 14:00:00,32.48,32.56,32.45,32.55,21900.0,24.8907,24.952,24.8677,24.9443,21900.0
2006-10-19 14:30:00,32.55,32.61,32.52,32.57,25900.0,24.9443,24.9903,24.9214,24.9597,25900.0
2006-10-19 15:00:00,32.57,32.57,32.45,32.52,31700.0,24.9597,24.9597,24.8677,24.9214,31700.0
2006-10-19 15:30:00,32.53,32.55,32.46,32.49,55300.0,24.929,24.9443,24.8754,24.8984,55300.0
2006-10-20 09:30:00,32.59,32.59,32.2,32.22,72000.0,24.975,24.975,24.6761,24.6915,72000.0
2006-10-20 10:00:00,32.25,32.27,32.13,32.25,104800.0,24.7144,24.7298,24.6225,24.7144,104800.0
2006-10-20 10:30:00,32.24,32.38,32.2,32.38,94800.0,24.7068,24.8141,24.6761,24.8141,94800.0
2006-10-20 11:00:00,32.37,32.41,32.34,32.35,20800.0,24.8064,24.8371,24.7834,24.7911,20800.0
2006-10-20 11:30:00,32.35,32.35,32.23,32.25,13800.0,24.7911,24.7911,24.6991,24.7144,13800.0
2006-10-20 12:00:00,32.25,32.31,32.23,32.31,13300.0,24.7144,24.7604,24.6991,24.7604,13300.0
2006-10-20 12:30:00,32.31,32.35,32.25,32.27,21800.0,24.7604,24.7911,24.7144,24.7298,21800.0
2006-10-20 13:00:00,32.29,32.32,32.26,32.28,14000.0,24.7451,24.7681,24.7221,24.7374,14000.0
2006-10-20 13:30:00,32.29,32.32,32.27,32.29,10300.0,24.7451,24.7681,24.7298,24.7451,10300.0
2006-10-20 14:00:00,32.28,32.3,32.2,32.2,31300.0,24.7374,24.7528,24.6761,24.6761,31300.0
2006-10-20 14:30:00,32.2,32.27,32.2,32.22,52500.0,24.6761,24.7298,24.6761,24.6915,52500.0
2006-10-20 15:00:00,32.22,32.28,32.21,32.23,21900.0,24.6915,24.7374,24.6838,24.6991,21900.0
2006-10-20 15:30:00,32.23,32.28,32.19,32.19,65800.0,24.6991,24.7374,24.6685,24.6685,65800.0
2006-10-23 09:30:00,32.25,32.49,32.25,32.43,50500.0,24.7144,24.8984,24.7144,24.8524,50500.0
2006-10-23 10:00:00,32.42,32.49,32.35,32.49,48300.0,24.8447,24.8984,24.7911,24.8984,48300.0
2006-10-23 10:30:00,32.48,32.56,32.46,32.5,35900.0,24.8907,24.952,24.8754,24.906,35900.0
2006-10-23 11:00:00,32.5,32.6,32.49,32.6,27400.0,24.906,24.9827,24.8984,24.9827,27400.0
2006-10-23 11:30:00,32.59,32.65,32.58,32.59,29800.0,24.975,25.021,24.9673,24.975,29800.0
2006-10-23 12:00:00,32.59,32.72,32.59,32.72,29300.0,24.975,25.0746,24.975,25.0746,29300.0
2006-10-23 12:30:00,32.71,32.71,32.62,32.62,17900.0,25.067,25.067,24.998,24.998,17900.0
2006-10-23 13:00:00,32.62,32.64,32.56,32.64,29500.0,24.998,25.0133,24.952,25.0133,29500.0
2006-10-23 13:30:00,32.64,32.65,32.57,32.59,34300.0,25.0133,25.021,24.9597,24.975,34300.0
2006-10-23 14:00:00,32.6,32.61,32.42,32.43,50000.0,24.9827,24.9903,24.8447,24.8524,50000.0
2006-10-23 14:30:00,32.44,32.54,32.43,32.53,35700.0,24.8601,24.9367,24.8524,24.929,35700.0
2006-10-23 15:00:00,32.53,32.59,32.5,32.5,36500.0,24.929,24.975,24.906,24.906,36500.0
2006-10-23 15:30:00,32.51,32.51,32.42,32.44,86600.0,24.9137,24.9137,24.8447,24.8601,86600.0
2006-10-24 09:30:00,32.35,32.99,32.35,32.69,39900.0,24.7911,25.2815,24.7911,25.0516,39900.0
2006-10-24 10:00:00,32.68,32.69,32.44,32.58,38300.0,25.044,25.0516,24.8601,24.9673,38300.0
2006-10-24 10:30:00,32.58,32.59,32.35,32.36,49100.0,24.9673,24.975,24.7911,24.7987,49100.0
2006-10-24 11:00:00,32.37,32.41,32.32,32.4,79900.0,24.8064,24.8371,24.7681,24.8294,79900.0
2006-10-24 11:30:00,32.4,32.47,32.4,32.42,46500.0,24.8294,24.883,24.8294,24.8447,46500.0
2006-10-24 12:00:00,32.42,32.47,32.41,32.43,37700.0,24.8447,24.883,24.8371,24.8524,37700.0
2006-10-24 12:30:00,32.43,32.47,32.35,32.35,27700.0,24.8524,24.883,24.7911,24.7911,27700.0
2006-10-24 13:00:00,32.34,32.39,32.33,32.35,35300.0,24.7834,24.8217,24.7758,24.7911,35300.0
2006-10-24 13:30:00,32.37,32.38,32.24,32.25,55400.0,24.8064,24.8141,24.7068,24.7144,55400.0
2006-10-24 14:00:00,32.25,32.44,32.22,32.44,36900.0,24.7144,24.8601,24.6915,24.8601,36900.0
2006-10-24 14:30:00,32.44,32.44,32.29,32.29,32700.0,24.8601,24.8601,24.7451,24.7451,32700.0
2006-10-24 15:00:00,32.29,32.34,32.27,32.31,52400.0,24.7451,24.7834,24.7298,24.7604,52400.0
2006-10-24 15:30:00,32.3,32.44,32.26,32.4,91500.0,24.7528,24.8601,24.7221,24.8294,91500.0
2006-10-25 09:30:00,32.25,32.33,32.21,32.29,44800.0,24.7144,24.7758,24.6838,24.7451,44800.0
2006-10-25 10:00:00,32.28,32.4,32.25,32.32,53300.0,24.7374,24.8294,24.7144,24.7681,53300.0
2006-10-25 10:30:00,32.32,32.34,32.28,32.3,74900.0,24.7681,24.7834,24.7374,24.7528,74900.0
2006-10-25 11:00:00,32.31,32.32,32.25,32.3,51500.0,24.7604,24.7681,24.7144,24.7528,51500.0
2006-10-25 11:30:00,32.3,32.44,32.3,32.35,52700.0,24.7528,24.8601,24.7528,24.7911,52700.0
2006-10-25 12:00:00,32.36,32.42,32.32,32.33,26600.0,24.7987,24.8447,24.7681,24.7758,26600.0
2006-10-25 12:30:00,32.32,32.36,32.31,32.36,30800.0,24.7681,24.7987,24.7604,24.7987,30800.0
2006-10-25 13:00:00,32.36,32.37,32.33,32.36,23300.0,24.7987,24.8064,24.7758,24.7987,23300.0
2006-10-25 13:30:00,32.35,32.39,32.34,32.38,24300.0,24.7911,24.8217,24.7834,24.8141,24300.0
2006-10-25 14:00:00,32.39,32.6,32.39,32.4,50200.0,24.8217,24.9827,24.8217,24.8294,50200.0
2006-10-25 14:30:00,32.4,32.49,32.31,32.41,43400.0,24.8294,24.8984,24.7604,24.8371,43400.0
2006-10-25 15:00:00,32.42,32.45,32.35,32.36,32700.0,24.8447,24.8677,24.7911,24.7987,32700.0
2006-10-25 15:30:00,32.35,32.51,32.35,32.5,64200.0,24.7911,24.9137,24.7911,24.906,64200.0
2006-10-26 09:30:00,32.84,32.84,32.45,32.52,76900.0,25.1666,25.1666,24.8677,24.9214,76900.0
2006-10-26 10:00:00,32.51,32.61,32.45,32.45,61100.0,24.9137,24.9903,24.8677,24.8677,61100.0
2006-10-26 10:30:00,32.45,32.47,32.3,32.47,89900.0,24.8677,24.883,24.7528,24.883,89900.0
2006-10-26 11:00:00,32.45,32.46,32.33,32.39,45300.0,24.8677,24.8754,24.7758,24.8217,45300.0
2006-10-26 11:30:00,32.38,32.45,32.37,32.45,28600.0,24.8141,24.8677,24.8064,24.8677,28600.0
2006-10-26 12:00:00,32.45,32.53,32.39,32.46,94700.0,24.8677,24.929,24.8217,24.8754,94700.0
2006-10-26 12:30:00,32.46,32.5,32.42,32.45,73300.0,24.8754,24.906,24.8447,24.8677,73300.0
2006-10-26 13:00:00,32.47,32.56,32.42,32.53,34900.0,24.883,24.952,24.8447,24.929,34900.0
2006-10-26 13:30:00,32.52,32.56,32.5,32.55,38900.0,24.9214,24.952,24.906,24.9443,38900.0
2006-10-26 14:00:00,32.55,32.71,32.54,32.71,47100.0,24.9443,25.067,24.9367,25.067,47100.0
2006-10-26 14:30:00,32.71,32.79,32.63,32.78,44000.0,25.067,25.1283,25.0057,25.1206,44000.0
2006-10-26 15:00:00,32.78,33.01,32.72,32.95,102600.0,25.1206,25.2969,25.0746,25.2509,102600.0
2006-10-26 15:30:00,32.95,33.03,32.9,33.0,96300.0,25.2509,25.3122,25.2126,25.2892,96300.0
2006-10-27 09:30:00,33.25,33.91,32.98,33.01,301900.0,25.4808,25.9866,25.2739,25.2969,301900.0
2006-10-27 10:00:00,32.99,33.25,32.79,32.94,157100.0,25.2815,25.4808,25.1283,25.2432,157100.0
2006-10-27 10:30:00,32.95,33.0,32.75,32.97,65200.0,25.2509,25.2892,25.0976,25.2662,65200.0
2006-10-27 11:00:00,32.96,33.2,32.92,33.06,127200.0,25.2585,25.4425,25.2279,25.3352,127200.0
2006-10-27 11:30:00,33.06,33.21,33.03,33.1,105000.0,25.3352,25.4501,25.3122,25.3658,105000.0
2006-10-27 12:00:00,33.12,33.13,32.98,33.1,32700.0,25.3812,25.3888,25.2739,25.3658,32700.0
2006-10-27 12:30:00,33.1,33.19,32.92,32.96,27300.0,25.3658,25.4348,25.2279,25.2585,27300.0
2006-10-27 13:00:00,32.96,33.06,32.86,32.91,42600.0,25.2585,25.3352,25.1819,25.2202,42600.0
2006-10-27 13:30:00,32.92,32.93,32.84,32.89,47400.0,25.2279,25.2356,25.1666,25.2049,47400.0
2006-10-27 14:00:00,32.87,32.88,32.61,32.71,71300.0,25.1896,25.1972,24.9903,25.067,71300.0
2006-10-27 14:30:00,32.71,32.71,32.36,32.52,84900.0,25.067,25.067,24.7987,24.9214,84900.0
2006-10-27 15:00:00,32.53,32.56,32.4,32.46,79500.0,24.929,24.952,24.8294,24.8754,79500.0
2006-10-27 15:30:00,32.46,32.47,32.32,32.42,104700.0,24.8754,24.883,24.7681,24.8447,104700.0
2006-10-30 09:30:00,31.7,31.89,31.44,31.45,134500.0,24.293,24.4386,24.0937,24.1014,134500.0
2006-10-30 10:00:00,31.45,31.46,31.11,31.24,120700.0,24.1014,24.109,23.8408,23.9404,120700.0
2006-10-30 10:30:00,31.25,31.32,31.15,31.19,73000.0,23.9481,24.0018,23.8715,23.9021,73000.0
2006-10-30 11:00:00,31.17,31.3,31.14,31.3,71400.0,23.8868,23.9864,23.8638,23.9864,71400.0
2006-10-30 11:30:00,31.31,31.58,31.28,31.52,66900.0,23.9941,24.201,23.9711,24.155,66900.0
2006-10-30 12:00:00,31.51,31.78,31.48,31.76,88500.0,24.1474,24.3543,24.1244,24.3389,88500.0
2006-10-30 12:30:00,31.76,31.86,31.61,31.86,74400.0,24.3389,24.4156,24.224,24.4156,74400.0
2006-10-30 13:00:00,31.87,32.0,31.71,31.77,51200.0,24.4232,24.5229,24.3006,24.3466,51200.0
2006-10-30 13:30:00,31.78,31.93,31.76,31.91,38500.0,24.3543,24.4692,24.3389,24.4539,38500.0
2006-10-30 14:00:00,31.93,32.09,31.92,32.03,69600.0,24.4692,24.5918,24.4616,24.5459,69600.0
2006-10-30 14:30:00,32.03,32.04,31.76,31.99,58800.0,24.5459,24.5535,24.3389,24.5152,58800.0
2006-10-30 15:00:00,31.98,32.0,31.91,31.99,52000.0,24.5075,24.5229,24.4539,24.5152,52000.0
2006-10-30 15:30:00,31.98,32.0,31.75,31.82,91900.0,24.5075,24.5229,24.3313,24.3849,91900.0
2006-10-31 09:30:00,31.72,31.96,31.69,31.87,52100.0,24.3083,24.4922,24.2853,24.4232,52100.0
2006-10-31 10:00:00,31.87,31.99,31.82,31.95,76300.0,24.4232,24.5152,24.3849,24.4845,76300.0
2006-10-31 10:30:00,31.95,32.04,31.92,32.01,46500.0,24.4845,24.5535,24.4616,24.5305,46500.0
2006-10-31 11:00:00,32.01,32.02,31.77,31.79,23400.0,24.5305,24.5382,24.3466,24.3619,23400.0
2006-10-31 11:30:00,31.79,31.86,31.77,31.83,40000.0,24.3619,24.4156,24.3466,24.3926,40000.0
2006-10-31 12:00:00,31.83,31.93,31.77,31.8,31200.0,24.3926,24.4692,24.3466,24.3696,31200.0
2006-10-31 12:30:00,31.81,31.81,31.61,31.62,35900.0,24.3773,24.3773,24.224,24.2317,35900.0
2006-10-31 13:00:00,31.63,31.65,31.6,31.63,25200.0,24.2393,24.2546,24.2163,24.2393,25200.0
2006-10-31 13:30:00,31.63,31.69,31.61,31.63,21800.0,24.2393,24.2853,24.224,24.2393,21800.0
2006-10-31 14:00:00,31.63,31.63,31.52,31.53,23200.0,24.2393,24.2393,24.155,24.1627,23200.0
2006-10-31 14:30:00,31.52,31.57,31.49,31.5,31000.0,24.155,24.1933,24.132,24.1397,31000.0
2006-10-31 15:00:00,31.49,31.52,31.39,31.5,49300.0,24.132,24.155,24.0554,24.1397,49300.0
2006-10-31 15:30:00,31.5,31.59,31.38,31.43,109500.0,24.1397,24.2087,24.0477,24.086,109500.0
2006-11-01 09:30:00,31.53,31.53,31.25,31.3,59600.0,24.1627,24.1627,23.9481,23.9864,59600.0
2006-11-01 10:00:00,31.3,31.46,31.21,31.24,86900.0,23.9864,24.109,23.9175,23.9404,86900.0
2006-11-01 10:30:00,31.23,31.36,31.19,31.26,68000.0,23.9328,24.0324,23.9021,23.9558,68000.0
2006-11-01 11:00:00,31.26,31.48,31.26,31.45,66400.0,23.9558,24.1244,23.9558,24.1014,66400.0
2006-11-01 11:30:00,31.44,31.48,31.3,31.35,51200.0,24.0937,24.1244,23.9864,24.0247,51200.0
2006-11-01 12:00:00,31.35,31.46,31.33,31.44,32700.0,24.0247,24.109,24.0094,24.0937,32700.0
2006-11-01 12:30:00,31.42,31.44,31.37,31.41,35200.0,24.0784,24.0937,24.0401,24.0707,35200.0
2006-11-01 13:00:00,31.4,31.45,31.38,31.39,50800.0,24.0631,24.1014,24.0477,24.0554,50800.0
2006-11-01 13:30:00,31.38,31.41,31.34,31.34,30800.0,24.0477,24.0707,24.0171,24.0171,30800.0
2006-11-01 14:00:00,31.34,31.37,31.28,31.29,65000.0,24.0171,24.0401,23.9711,23.9788,65000.0
2006-11-01 14:30:00,31.31,31.32,31.21,31.26,52800.0,23.9941,24.0018,23.9175,23.9558,52800.0
2006-11-01 15:00:00,31.26,31.28,31.09,31.09,65500.0,23.9558,23.9711,23.8255,23.8255,65500.0
2006-11-01 15:30:00,31.08,31.17,31.06,31.07,97700.0,23.8178,23.8868,23.8025,23.8102,97700.0
2006-11-02 09:30:00,31.0,31.11,30.97,31.0,99800.0,23.7565,23.8408,23.7335,23.7565,99800.0
2006-11-02 10:00:00,31.0,31.01,30.98,31.0,104000.0,23.7565,23.7642,23.7412,23.7565,104000.0
2006-11-02 10:30:00,31.0,31.0,30.99,30.99,77400.0,23.7565,23.7565,23.7489,23.7489,77400.0
2006-11-02 11:00:00,31.0,31.24,31.0,31.21,134400.0,23.7565,23.9404,23.7565,23.9175,134400.0
2006-11-02 11:30:00,31.21,31.28,31.2,31.26,43700.0,23.9175,23.9711,23.9098,23.9558,43700.0
2006-11-02 12:00:00,31.25,31.27,31.21,31.22,48700.0,23.9481,23.9634,23.9175,23.9251,48700.0
2006-11-02 12:30:00,31.22,31.23,31.14,31.15,35800.0,23.9251,23.9328,23.8638,23.8715,35800.0
2006-11-02 13:00:00,31.15,31.23,31.12,31.22,37800.0,23.8715,23.9328,23.8485,23.9251,37800.0
2006-11-02 13:30:00,31.21,31.24,31.14,31.16,35300.0,23.9175,23.9404,23.8638,23.8791,35300.0
2006-11-02 14:00:00,31.16,31.16,31.06,31.16,46000.0,23.8791,23.8791,23.8025,23.8791,46000.0
2006-11-02 14:30:00,31.14,31.17,31.01,31.01,49700.0,23.8638,23.8868,23.7642,23.7642,49700.0
2006-11-02 15:00:00,31.01,31.04,30.99,31.0,48200.0,23.7642,23.7872,23.7489,23.7565,48200.0
2006-11-02 15:30:00,30.99,31.02,30.99,31.01,101500.0,23.7489,23.7718,23.7489,23.7642,101500.0
2006-11-03 09:30:00,31.02,31.06,30.9,30.98,58900.0,23.7718,23.8025,23.6799,23.7412,58900.0
2006-11-03 10:00:00,30.96,30.96,30.73,30.77,59600.0,23.7259,23.7259,23.5496,23.5803,59600.0
2006-11-03 10:30:00,30.78,30.8,30.72,30.77,29000.0,23.5879,23.6033,23.5419,23.5803,29000.0
2006-11-03 11:00:00,30.77,30.84,30.7,30.71,83500.0,23.5803,23.6339,23.5266,23.5343,83500.0
2006-11-03 11:30:00,30.71,30.75,30.64,30.68,66200.0,23.5343,23.5649,23.4806,23.5113,66200.0
2006-11-03 12:00:00,30.7,30.81,30.69,30.79,43200.0,23.5266,23.6109,23.519,23.5956,43200.0
2006-11-03 12:30:00,30.79,30.79,30.71,30.72,19600.0,23.5956,23.5956,23.5343,23.5419,19600.0
2006-11-03 13:00:00,30.72,30.78,30.66,30.76,41000.0,23.5419,23.5879,23.496,23.5726,41000.0
2006-11-03 13:30:00,30.75,30.78,30.73,30.75,32800.0,23.5649,23.5879,23.5496,23.5649,32800.0
2006-11-03 14:00:00,30.75,30.8,30.71,30.77,72100.0,23.5649,23.6033,23.5343,23.5803,72100.0
2006-11-03 14:30:00,30.77,30.78,30.71,30.71,70100.0,23.5803,23.5879,23.5343,23.5343,70100.0
2006-11-03 15:00:00,30.7,30.73,30.63,30.63,39200.0,23.5266,23.5496,23.473,23.473,39200.0
2006-11-03 15:30:00,30.63,30.75,30.62,30.68,82600.0,23.473,23.5649,23.4653,23.5113,82600.0
2006-11-06 09:30:00,30.9,31.4,30.9,31.39,153700.0,23.6799,24.0631,23.6799,24.0554,153700.0
2006-11-06 10:00:00,31.4,31.69,31.4,31.66,61600.0,24.0631,24.2853,24.0631,24.2623,61600.0
2006-11-06 10:30:00,31.65,31.75,31.63,31.7,66500.0,24.2546,24.3313,24.2393,24.293,66500.0
2006-11-06 11:00:00,31.7,31.88,31.67,31.88,72400.0,24.293,24.4309,24.27,24.4309,72400.0
2006-11-06 11:30:00,31.88,31.96,31.82,31.96,62900.0,24.4309,24.4922,24.3849,24.4922,62900.0
2006-11-06 12:00:00,31.95,31.95,31.83,31.84,49500.0,24.4845,24.4845,24.3926,24.4002,49500.0
2006-11-06 12:30:00,31.85,31.85,31.78,31.79,42400.0,24.4079,24.4079,24.3543,24.3619,42400.0
2006-11-06 13:00:00,31.79,31.82,31.77,31.79,57900.0,24.3619,24.3849,24.3466,24.3619,57900.0
2006-11-06 13:30:00,31.79,31.84,31.74,31.74,54400.0,24.3619,24.4002,24.3236,24.3236,54400.0
2006-11-06 14:00:00,31.74,31.78,31.68,31.76,85200.0,24.3236,24.3543,24.2776,24.3389,85200.0
2006-11-06 14:30:00,31.76,31.79,31.66,31.69,54400.0,24.3389,24.3619,24.2623,24.2853,54400.0
2006-11-06 15:00:00,31.69,31.84,31.66,31.81,42200.0,24.2853,24.4002,24.2623,24.3773,42200.0
2006-11-06 15:30:00,31.82,31.87,31.74,31.78,68100.0,24.3849,24.4232,24.3236,24.3543,68100.0
2006-11-07 09:30:00,31.45,31.65,31.4,31.6,72400.0,24.1014,24.2546,24.0631,24.2163,72400.0
2006-11-07 10:00:00,31.59,31.75,31.55,31.65,70500.0,24.2087,24.3313,24.178,24.2546,70500.0
2006-11-07 10:30:00,31.65,31.74,31.5,31.5,84100.0,24.2546,24.3236,24.1397,24.1397,84100.0
2006-11-07 11:00:00,31.5,31.54,31.47,31.51,49300.0,24.1397,24.1703,24.1167,24.1474,49300.0
2006-11-07 11:30:00,31.51,31.54,31.28,31.42,47300.0,24.1474,24.1703,23.9711,24.0784,47300.0
2006-11-07 12:00:00,31.42,31.57,31.42,31.51,38700.0,24.0784,24.1933,24.0784,24.1474,38700.0
2006-11-07 12:30:00,31.51,31.65,31.51,31.59,51200.0,24.1474,24.2546,24.1474,24.2087,51200.0
2006-11-07 13:00:00,31.59,31.59,31.47,31.49,36300.0,24.2087,24.2087,24.1167,24.132,36300.0
2006-11-07 13:30:00,31.48,31.53,31.46,31.5,36700.0,24.1244,24.1627,24.109,24.1397,36700.0
2006-11-07 14:00:00,31.5,31.52,31.35,31.36,67800.0,24.1397,24.155,24.0247,24.0324,67800.0
2006-11-07 14:30:00,31.36,31.38,31.33,31.37,40600.0,24.0324,24.0477,24.0094,24.0401,40600.0
2006-11-07 15:00:00,31.36,31.37,31.2,31.3,53900.0,24.0324,24.0401,23.9098,23.9864,53900.0
2006-11-07 15:30:00,31.31,31.36,31.25,31.29,85100.0,23.9941,24.0324,23.9481,23.9788,85100.0
2006-11-08 09:30:00,31.34,31.48,31.25,31.25,70400.0,24.0171,24.1244,23.9481,23.9481,70400.0
2006-11-08 10:00:00,31.25,31.34,31.15,31.15,83600.0,23.9481,24.0171,23.8715,23.8715,83600.0
2006-11-08 10:30:00,31.17,31.29,31.15,31.29,78300.0,23.8868,23.9788,23.8715,23.9788,78300.0
2006-11-08 11:00:00,31.3,31.33,31.26,31.26,64800.0,23.9864,24.0094,23.9558,23.9558,64800.0
2006-11-08 11:30:00,31.26,31.28,31.16,31.17,33300.0,23.9558,23.9711,23.8791,23.8868,33300.0
2006-11-08 12:00:00,31.16,31.19,31.08,31.08,66900.0,23.8791,23.9021,23.8178,23.8178,66900.0
2006-11-08 12:30:00,31.08,31.12,31.05,31.09,61500.0,23.8178,23.8485,23.7948,23.8255,61500.0
2006-11-08 13:00:00,31.08,31.11,31.0,31.01,52800.0,23.8178,23.8408,23.7565,23.7642,52800.0
2006-11-08 13:30:00,31.01,31.12,31.0,31.12,47400.0,23.7642,23.8485,23.7565,23.8485,47400.0
2006-11-08 14:00:00,31.11,31.25,31.08,31.22,100800.0,23.8408,23.9481,23.8178,23.9251,100800.0
2006-11-08 14:30:00,31.22,31.22,31.12,31.13,83000.0,23.9251,23.9251,23.8485,23.8561,83000.0
2006-11-08 15:00:00,31.12,31.15,31.04,31.05,94400.0,23.8485,23.8715,23.7872,23.7948,94400.0
2006-11-08 15:30:00,31.04,31.09,30.98,31.05,131300.0,23.7872,23.8255,23.7412,23.7948,131300.0
2006-11-09 09:30:00,31.17,31.38,31.09,31.38,48700.0,23.8868,24.0477,23.8255,24.0477,48700.0
2006-11-09 10:00:00,31.37,31.38,31.16,31.26,61900.0,24.0401,24.0477,23.8791,23.9558,61900.0
2006-11-09 10:30:00,31.27,31.29,31.15,31.26,42600.0,23.9634,23.9788,23.8715,23.9558,42600.0
2006-11-09 11:00:00,31.26,31.52,31.21,31.45,168400.0,23.9558,24.155,23.9175,24.1014,168400.0
2006-11-09 11:30:00,31.43,31.46,31.38,31.39,71700.0,24.086,24.109,24.0477,24.0554,71700.0
2006-11-09 12:00:00,31.4,31.43,31.3,31.4,48600.0,24.0631,24.086,23.9864,24.0631,48600.0
2006-11-09 12:30:00,31.4,31.4,31.35,31.39,30600.0,24.0631,24.0631,24.0247,24.0554,30600.0
2006-11-09 13:00:00,31.38,31.38,31.24,31.25,39100.0,24.0477,24.0477,23.9404,23.9481,39100.0
2006-11-09 13:30:00,31.25,31.33,31.23,31.28,43000.0,23.9481,24.0094,23.9328,23.9711,43000.0
2006-11-09 14:00:00,31.29,31.35,31.2,31.23,42500.0,23.9788,24.0247,23.9098,23.9328,42500.0
2006-11-09 14:30:00,31.23,31.25,31.11,31.12,31800.0,23.9328,23.9481,23.8408,23.8485,31800.0
2006-11-09 15:00:00,31.12,31.12,30.96,30.99,103400.0,23.8485,23.8485,23.7259,23.7489,103400.0
2006-11-09 15:30:00,30.99,31.03,30.93,30.95,111200.0,23.7489,23.7795,23.7029,23.7182,111200.0
2006-11-10 09:30:00,30.74,31.0,30.57,30.67,80300.0,23.5573,23.7565,23.427,23.5036,80300.0
2006-11-10 10:00:00,30.68,30.71,30.66,30.68,73800.0,23.5113,23.5343,23.496,23.5113,73800.0
2006-11-10 10:30:00,30.68,30.71,30.66,30.67,36300.0,23.5113,23.5343,23.496,23.5036,36300.0
2006-11-10 11:00:00,30.66,30.71,30.63,30.65,53000.0,23.496,23.5343,23.473,23.4883,53000.0
2006-11-10 11:30:00,30.65,30.71,30.6,30.61,63400.0,23.4883,23.5343,23.45,23.4577,63400.0
2006-11-10 12:00:00,30.61,30.69,30.61,30.69,66400.0,23.4577,23.519,23.4577,23.519,66400.0
2006-11-10 12:30:00,30.67,30.76,30.67,30.76,38000.0,23.5036,23.5726,23.5036,23.5726,38000.0
2006-11-10 13:00:00,30.77,30.88,30.73,30.85,47100.0,23.5803,23.6646,23.5496,23.6416,47100.0
2006-11-10 13:30:00,30.86,30.97,30.85,30.94,48600.0,23.6492,23.7335,23.6416,23.7105,48600.0
2006-11-10 14:00:00,30.94,31.0,30.89,30.99,64400.0,23.7105,23.7565,23.6722,23.7489,64400.0
2006-11-10 14:30:00,30.99,31.12,30.97,31.12,86400.0,23.7489,23.8485,23.7335,23.8485,86400.0
2006-11-10 15:00:00,31.12,31.17,31.04,31.15,90200.0,23.8485,23.8868,23.7872,23.8715,90200.0
2006-11-10 15:30:00,31.15,31.31,31.15,31.24,113700.0,23.8715,23.9941,23.8715,23.9404,113700.0
2006-11-13 09:30:00,31.29,31.74,31.28,31.69,79500.0,23.9788,24.3236,23.9711,24.2853,79500.0
2006-11-13 10:00:00,31.66,31.67,31.54,31.59,100700.0,24.2623,24.27,24.1703,24.2087,100700.0
2006-11-13 10:30:00,31.59,31.69,31.57,31.63,49700.0,24.2087,24.2853,24.1933,24.2393,49700.0
2006-11-13 11:00:00,31.63,31.64,31.49,31.49,31000.0,24.2393,24.247,24.132,24.132,31000.0
2006-11-13 11:30:00,31.5,31.5,31.35,31.39,28400.0,24.1397,24.1397,24.0247,24.0554,28400.0
2006-11-13 12:00:00,31.39,31.44,31.38,31.43,27900.0,24.0554,24.0937,24.0477,24.086,27900.0
2006-11-13 12:30:00,31.44,31.47,31.33,31.37,31400.0,24.0937,24.1167,24.0094,24.0401,31400.0
2006-11-13 13:00:00,31.38,31.43,31.37,31.42,17500.0,24.0477,24.086,24.0401,24.0784,17500.0
2006-11-13 13:30:00,31.4,31.57,31.36,31.53,33100.0,24.0631,24.1933,24.0324,24.1627,33100.0
2006-11-13 14:00:00,31.51,31.55,31.45,31.51,24200.0,24.1474,24.178,24.1014,24.1474,24200.0
2006-11-13 14:30:00,31.51,31.54,31.44,31.45,21300.0,24.1474,24.1703,24.0937,24.1014,21300.0
2006-11-13 15:00:00,31.47,31.47,31.39,31.43,30300.0,24.1167,24.1167,24.0554,24.086,30300.0
2006-11-13 15:30:00,31.43,31.49,31.38,31.48,57500.0,24.086,24.132,24.0477,24.1244,57500.0
2006-11-14 09:30:00,31.49,31.65,31.25,31.31,37500.0,24.132,24.2546,23.9481,23.9941,37500.0
2006-11-14 10:00:00,31.28,31.29,30.95,30.95,49000.0,23.9711,23.9788,23.7182,23.7182,49000.0
2006-11-14 10:30:00,30.96,30.97,30.91,30.97,41400.0,23.7259,23.7335,23.6876,23.7335,41400.0
2006-11-14 11:00:00,30.97,30.99,30.89,30.9,40900.0,23.7335,23.7489,23.6722,23.6799,40900.0
2006-11-14 11:30:00,30.89,31.01,30.89,30.95,79200.0,23.6722,23.7642,23.6722,23.7182,79200.0
2006-11-14 12:00:00,30.95,30.95,30.87,30.9,34500.0,23.7182,23.7182,23.6569,23.6799,34500.0
2006-11-14 12:30:00,30.91,30.97,30.89,30.95,27500.0,23.6876,23.7335,23.6722,23.7182,27500.0
2006-11-14 13:00:00,30.96,31.01,30.93,31.01,32100.0,23.7259,23.7642,23.7029,23.7642,32100.0
2006-11-14 13:30:00,31.0,31.03,31.0,31.0,29200.0,23.7565,23.7795,23.7565,23.7565,29200.0
2006-11-14 14:00:00,31.0,31.07,31.0,31.04,49300.0,23.7565,23.8102,23.7565,23.7872,49300.0
2006-11-14 14:30:00,31.04,31.25,31.03,31.24,53500.0,23.7872,23.9481,23.7795,23.9404,53500.0
2006-11-14 15:00:00,31.25,31.31,31.19,31.2,64300.0,23.9481,23.9941,23.9021,23.9098,64300.0
2006-11-14 15:30:00,31.21,31.24,31.17,31.23,158400.0,23.9175,23.9404,23.8868,23.9328,158400.0
2006-11-15 09:30:00,31.15,31.61,31.1,31.61,46900.0,23.8715,24.224,23.8332,24.224,46900.0
2006-11-15 10:00:00,31.61,31.77,31.57,31.77,48000.0,24.224,24.3466,24.1933,24.3466,48000.0
2006-11-15 10:30:00,31.77,31.79,31.65,31.74,31100.0,24.3466,24.3619,24.2546,24.3236,31100.0
2006-11-15 11:00:00,31.74,31.76,31.66,31.69,25600.0,24.3236,24.3389,24.2623,24.2853,25600.0
2006-11-15 11:30:00,31.7,31.76,31.65,31.7,27000.0,24.293,24.3389,24.2546,24.293,27000.0
2006-11-15 12:00:00,31.72,31.8,31.62,31.79,37600.0,24.3083,24.3696,24.2317,24.3619,37600.0
2006-11-15 12:30:00,31.78,31.8,31.76,31.8,39300.0,24.3543,24.3696,24.3389,24.3696,39300.0
2006-11-15 13:00:00,31.79,31.86,31.76,31.86,33000.0,24.3619,24.4156,24.3389,24.4156,33000.0
2006-11-15 13:30:00,31.86,32.0,31.86,31.98,40000.0,24.4156,24.5229,24.4156,24.5075,40000.0
2006-11-15 14:00:00,31.99,32.06,31.94,31.95,84800.0,24.5152,24.5688,24.4769,24.4845,84800.0
2006-11-15 14:30:00,31.96,31.96,31.78,31.84,73000.0,24.4922,24.4922,24.3543,24.4002,73000.0
2006-11-15 15:00:00,31.85,32.0,31.85,31.99,72600.0,24.4079,24.5229,24.4079,24.5152,72600.0
2006-11-15 15:30:00,31.99,32.0,31.92,31.95,99900.0,24.5152,24.5229,24.4616,24.4845,99900.0
2006-11-16 09:30:00,32.24,32.24,32.1,32.14,40900.0,24.7068,24.7068,24.5995,24.6302,40900.0
2006-11-16 10:00:00,32.15,32.25,32.11,32.21,57600.0,24.6378,24.7144,24.6072,24.6838,57600.0
2006-11-16 10:30:00,32.21,32.25,32.15,32.16,33700.0,24.6838,24.7144,24.6378,24.6455,33700.0
2006-11-16 11:00:00,32.17,32.24,32.16,32.16,46400.0,24.6531,24.7068,24.6455,24.6455,46400.0
2006-11-16 11:30:00,32.17,32.23,32.12,32.2,46800.0,24.6531,24.6991,24.6148,24.6761,46800.0
2006-11-16 12:00:00,32.21,32.32,32.2,32.3,65600.0,24.6838,24.7681,24.6761,24.7528,65600.0
2006-11-16 12:30:00,32.3,32.33,32.29,32.32,58100.0,24.7528,24.7758,24.7451,24.7681,58100.0
2006-11-16 13:00:00,32.32,32.34,32.3,32.32,24200.0,24.7681,24.7834,24.7528,24.7681,24200.0
2006-11-16 13:30:00,32.33,32.47,32.3,32.45,66300.0,24.7758,24.883,24.7528,24.8677,66300.0
2006-11-16 14:00:00,32.46,32.51,32.43,32.5,106500.0,24.8754,24.9137,24.8524,24.906,106500.0
2006-11-16 14:30:00,32.5,32.53,32.48,32.51,71800.0,24.906,24.929,24.8907,24.9137,71800.0
2006-11-16 15:00:00,32.51,32.57,32.49,32.54,72800.0,24.9137,24.9597,24.8984,24.9367,72800.0
2006-11-16 15:30:00,32.53,32.56,32.47,32.47,93900.0,24.929,24.952,24.883,24.883,93900.0
2006-11-17 09:30:00,32.32,32.47,32.22,32.43,110700.0,24.7681,24.883,24.6915,24.8524,110700.0
2006-11-17 10:00:00,32.43,32.44,32.24,32.24,40100.0,24.8524,24.8601,24.7068,24.7068,40100.0
2006-11-17 10:30:00,32.24,32.39,32.23,32.35,49700.0,24.7068,24.8217,24.6991,24.7911,49700.0
2006-11-17 11:00:00,32.35,32.46,32.32,32.43,57300.0,24.7911,24.8754,24.7681,24.8524,57300.0
2006-11-17 11:30:00,32.42,32.48,32.41,32.47,33200.0,24.8447,24.8907,24.8371,24.883,33200.0
2006-11-17 12:00:00,32.47,32.67,32.46,32.65,91600.0,24.883,25.0363,24.8754,25.021,91600.0
2006-11-17 12:30:00,32.65,32.75,32.65,32.66,52500.0,25.021,25.0976,25.021,25.0286,52500.0
2006-11-17 13:00:00,32.67,32.67,32.56,32.56,28100.0,25.0363,25.0363,24.952,24.952,28100.0
2006-11-17 13:30:00,32.57,32.6,32.55,32.58,52200.0,24.9597,24.9827,24.9443,24.9673,52200.0
2006-11-17 14:00:00,32.58,32.65,32.56,32.59,39700.0,24.9673,25.021,24.952,24.975,39700.0
2006-11-17 14:30:00,32.59,32.69,32.58,32.69,39400.0,24.975,25.0516,24.9673,25.0516,39400.0
2006-11-17 15:00:00,32.68,32.76,32.64,32.65,63000.0,25.044,25.1053,25.0133,25.021,63000.0
2006-11-17 15:30:00,32.65,32.78,32.61,32.62,96600.0,25.021,25.1206,24.9903,24.998,96600.0
2006-11-20 09:30:00,32.49,32.65,32.32,32.46,55100.0,24.8984,25.021,24.7681,24.8754,55100.0
2006-11-20 10:00:00,32.46,32.68,32.43,32.61,46700.0,24.8754,25.044,24.8524,24.9903,46700.0
2006-11-20 10:30:00,32.6,32.93,32.6,32.93,109800.0,24.9827,25.2356,24.9827,25.2356,109800.0
2006-11-20 11:00:00,32.93,32.93,32.76,32.83,77300.0,25.2356,25.2356,25.1053,25.1589,77300.0
2006-11-20 11:30:00,32.84,32.88,32.72,32.72,52100.0,25.1666,25.1972,25.0746,25.0746,52100.0
2006-11-20 12:00:00,32.72,32.78,32.7,32.76,34900.0,25.0746,25.1206,25.0593,25.1053,34900.0
2006-11-20 12:30:00,32.75,32.8,32.73,32.79,12600.0,25.0976,25.1359,25.0823,25.1283,12600.0
2006-11-20 13:00:00,32.78,32.81,32.77,32.78,18400.0,25.1206,25.1436,25.1129,25.1206,18400.0
2006-11-20 13:30:00,32.79,32.82,32.78,32.8,23700.0,25.1283,25.1513,25.1206,25.1359,23700.0
2006-11-20 14:00:00,32.8,32.88,32.74,32.74,64900.0,25.1359,25.1972,25.09,25.09,64900.0
2006-11-20 14:30:00,32.74,32.85,32.72,32.79,96800.0,25.09,25.1743,25.0746,25.1283,96800.0
2006-11-20 15:00:00,32.76,32.76,32.62,32.64,42800.0,25.1053,25.1053,24.998,25.0133,42800.0
2006-11-20 15:30:00,32.63,32.71,32.63,32.65,60800.0,25.0057,25.067,25.0057,25.021,60800.0
2006-11-21 09:30:00,32.62,32.79,32.62,32.73,42700.0,24.998,25.1283,24.998,25.0823,42700.0
2006-11-21 10:00:00,32.73,32.78,32.67,32.71,29500.0,25.0823,25.1206,25.0363,25.067,29500.0
2006-11-21 10:30:00,32.73,32.75,32.7,32.71,24600.0,25.0823,25.0976,25.0593,25.067,24600.0
2006-11-21 11:00:00,32.7,32.71,32.65,32.68,31300.0,25.0593,25.067,25.021,25.044,31300.0
2006-11-21 11:30:00,32.68,32.7,32.67,32.68,25800.0,25.044,25.0593,25.0363,25.044,25800.0
2006-11-21 12:00:00,32.67,32.73,32.63,32.63,37100.0,25.0363,25.0823,25.0057,25.0057,37100.0
2006-11-21 12:30:00,32.63,32.68,32.63,32.65,35300.0,25.0057,25.044,25.0057,25.021,35300.0
2006-11-21 13:00:00,32.65,32.66,32.62,32.62,20800.0,25.021,25.0286,24.998,24.998,20800.0
2006-11-21 13:30:00,32.62,32.69,32.62,32.67,40400.0,24.998,25.0516,24.998,25.0363,40400.0
2006-11-21 14:00:00,32.67,32.76,32.67,32.76,42900.0,25.0363,25.1053,25.0363,25.1053,42900.0
2006-11-21 14:30:00,32.77,32.86,32.74,32.85,52300.0,25.1129,25.1819,25.09,25.1743,52300.0
2006-11-21 15:00:00,32.85,33.11,32.85,32.95,241300.0,25.1743,25.3735,25.1743,25.2509,241300.0
2006-11-21 15:30:00,32.96,33.28,32.96,33.15,290100.0,25.2585,25.5038,25.2585,25.4042,290100.0
2006-11-22 09:30:00,32.66,32.79,32.51,32.78,45300.0,25.4826,25.584,25.3656,25.5762,45300.0
2006-11-22 10:00:00,32.79,32.84,32.66,32.71,42900.0,25.584,25.6231,25.4826,25.5216,42900.0
2006-11-22 10:30:00,32.71,32.82,32.7,32.79,50900.0,25.5216,25.6075,25.5138,25.584,50900.0
2006-11-22 11:00:00,32.8,32.96,32.79,32.92,57600.0,25.5918,25.7167,25.584,25.6855,57600.0
2006-11-22 11:30:00,32.92,32.98,32.92,32.94,46300.0,25.6855,25.7323,25.6855,25.7011,46300.0
2006-11-22 12:00:00,32.94,32.99,32.9,32.98,88500.0,25.7011,25.7401,25.6699,25.7323,88500.0
2006-11-22 12:30:00,32.98,33.01,32.97,33.0,28100.0,25.7323,25.7557,25.7245,25.7479,28100.0
2006-11-22 13:00:00,33.0,33.02,32.99,33.02,19600.0,25.7479,25.7635,25.7401,25.7635,19600.0
2006-11-22 13:30:00,33.02,33.06,33.0,33.0,41700.0,25.7635,25.7947,25.7479,25.7479,41700.0
2006-11-22 14:00:00,33.01,33.02,32.99,33.0,40100.0,25.7557,25.7635,25.7401,25.7479,40100.0
2006-11-22 14:30:00,33.01,33.04,33.0,33.0,36400.0,25.7557,25.7791,25.7479,25.7479,36400.0
2006-11-22 15:00:00,33.0,33.04,33.0,33.04,37400.0,25.7479,25.7791,25.7479,25.7791,37400.0
2006-11-22 15:30:00,33.03,33.1,33.03,33.1,109400.0,25.7713,25.8259,25.7713,25.8259,109400.0
2006-11-24 09:30:00,32.83,32.84,32.61,32.62,26300.0,25.6153,25.6231,25.4436,25.4514,26300.0
2006-11-24 10:00:00,32.63,32.8,32.62,32.8,22500.0,25.4592,25.5918,25.4514,25.5918,22500.0
2006-11-24 10:30:00,32.8,32.84,32.78,32.83,26900.0,25.5918,25.6231,25.5762,25.6153,26900.0
2006-11-24 11:00:00,32.83,32.93,32.81,32.89,40100.0,25.6153,25.6933,25.5996,25.6621,40100.0
2006-11-24 11:30:00,32.88,32.88,32.79,32.8,40100.0,25.6543,25.6543,25.584,25.5918,40100.0
2006-11-24 12:00:00,32.8,32.82,32.75,32.75,19400.0,25.5918,25.6075,25.5528,25.5528,19400.0
2006-11-24 12:30:00,32.78,32.78,32.63,32.64,36200.0,25.5762,25.5762,25.4592,25.467,36200.0
2006-11-24 13:00:00,32.65,32.75,32.65,32.75,33800.0,25.4748,25.5528,25.4748,25.5528,33800.0
2006-11-24 13:30:00,32.75,32.75,32.75,32.75,1900.0,25.5528,25.5528,25.5528,25.5528,1900.0
2006-11-24 14:00:00,32.75,32.75,32.75,32.75,0.0,25.5528,25.5528,25.5528,25.5528,0.0
2006-11-24 14:30:00,32.75,32.75,32.75,32.75,0.0,25.5528,25.5528,25.5528,25.5528,0.0
2006-11-24 15:00:00,32.75,32.75,32.75,32.75,0.0,25.5528,25.5528,25.5528,25.5528,0.0
2006-11-24 15:30:00,32.75,32.75,32.75,32.75,0.0,25.5528,25.5528,25.5528,25.5528,0.0
2006-11-27 09:30:00,32.52,32.58,32.34,32.39,48100.0,25.3734,25.4202,25.2329,25.2719,48100.0
2006-11-27 10:00:00,32.38,32.43,32.35,32.38,61100.0,25.2641,25.3032,25.2407,25.2641,61100.0
2006-11-27 10:30:00,32.36,32.38,32.32,32.34,47500.0,25.2485,25.2641,25.2173,25.2329,47500.0
2006-11-27 11:00:00,32.34,32.36,32.16,32.16,34700.0,25.2329,25.2485,25.0925,25.0925,34700.0
2006-11-27 11:30:00,32.16,32.32,32.15,32.32,31300.0,25.0925,25.2173,25.0847,25.2173,31300.0
2006-11-27 12:00:00,32.3,32.37,32.29,32.33,68000.0,25.2017,25.2563,25.1939,25.2251,68000.0
2006-11-27 12:30:00,32.33,32.33,32.22,32.29,61900.0,25.2251,25.2251,25.1393,25.1939,61900.0
2006-11-27 13:00:00,32.3,32.3,32.22,32.26,28100.0,25.2017,25.2017,25.1393,25.1705,28100.0
2006-11-27 13:30:00,32.27,32.29,32.22,32.26,16200.0,25.1783,25.1939,25.1393,25.1705,16200.0
2006-11-27 14:00:00,32.26,32.3,32.2,32.22,27500.0,25.1705,25.2017,25.1237,25.1393,27500.0
2006-11-27 14:30:00,32.22,32.27,32.13,32.13,33200.0,25.1393,25.1783,25.0691,25.0691,33200.0
2006-11-27 15:00:00,32.13,32.13,32.07,32.09,32900.0,25.0691,25.0691,25.0223,25.0379,32900.0
2006-11-27 15:30:00,32.09,32.15,32.06,32.1,52000.0,25.0379,25.0847,25.0145,25.0457,52000.0
2006-11-28 09:30:00,31.9,32.17,31.86,32.03,66800.0,24.8896,25.1003,24.8584,24.9911,66800.0
2006-11-28 10:00:00,32.03,32.31,31.99,32.26,106500.0,24.9911,25.2095,24.9599,25.1705,106500.0
2006-11-28 10:30:00,32.26,32.36,32.23,32.3,52900.0,25.1705,25.2485,25.1471,25.2017,52900.0
2006-11-28 11:00:00,32.29,32.46,32.29,32.41,89100.0,25.1939,25.3266,25.1939,25.2876,89100.0
2006-11-28 11:30:00,32.41,32.49,32.3,32.3,41100.0,25.2876,25.35,25.2017,25.2017,41100.0
2006-11-28 12:00:00,32.3,32.33,32.24,32.29,34400.0,25.2017,25.2251,25.1549,25.1939,34400.0
2006-11-28 12:30:00,32.29,32.3,32.13,32.24,40500.0,25.1939,25.2017,25.0691,25.1549,40500.0
2006-11-28 13:00:00,32.23,32.35,32.16,32.22,47100.0,25.1471,25.2407,25.0925,25.1393,47100.0
2006-11-28 13:30:00,32.24,32.28,32.19,32.19,27900.0,25.1549,25.1861,25.1159,25.1159,27900.0
2006-11-28 14:00:00,32.19,32.27,32.18,32.27,27100.0,25.1159,25.1783,25.1081,25.1783,27100.0
2006-11-28 14:30:00,32.26,32.29,32.24,32.27,38300.0,25.1705,25.1939,25.1549,25.1783,38300.0
2006-11-28 15:00:00,32.26,32.35,32.24,32.29,50300.0,25.1705,25.2407,25.1549,25.1939,50300.0
2006-11-28 15:30:00,32.29,32.33,32.26,32.31,60700.0,25.1939,25.2251,25.1705,25.2095,60700.0
2006-11-29 09:30:00,32.31,32.55,32.29,32.49,51600.0,25.2095,25.3968,25.1939,25.35,51600.0
2006-11-29 10:00:00,32.49,32.54,32.38,32.45,89900.0,25.35,25.389,25.2641,25.3188,89900.0
2006-11-29 10:30:00,32.46,32.46,32.18,32.21,63600.0,25.3266,25.3266,25.1081,25.1315,63600.0
2006-11-29 11:00:00,32.22,32.44,32.21,32.39,21600.0,25.1393,25.311,25.1315,25.2719,21600.0
2006-11-29 11:30:00,32.39,32.45,32.36,32.41,18900.0,25.2719,25.3188,25.2485,25.2876,18900.0
2006-11-29 12:00:00,32.42,32.42,32.21,32.21,22900.0,25.2954,25.2954,25.1315,25.1315,22900.0
2006-11-29 12:30:00,32.22,32.27,32.22,32.24,11600.0,25.1393,25.1783,25.1393,25.1549,11600.0
2006-11-29 13:00:00,32.23,32.24,32.09,32.1,20400.0,25.1471,25.1549,25.0379,25.0457,20400.0
2006-11-29 13:30:00,32.09,32.15,32.01,32.13,28400.0,25.0379,25.0847,24.9755,25.0691,28400.0
2006-11-29 14:00:00,32.14,32.17,32.02,32.02,36500.0,25.0769,25.1003,24.9833,24.9833,36500.0
2006-11-29 14:30:00,32.02,32.24,32.01,32.17,40100.0,24.9833,25.1549,24.9755,25.1003,40100.0
2006-11-29 15:00:00,32.18,32.2,32.12,32.14,50400.0,25.1081,25.1237,25.0613,25.0769,50400.0
2006-11-29 15:30:00,32.13,32.24,32.13,32.19,110800.0,25.0691,25.1549,25.0691,25.1159,110800.0
2006-11-30 09:30:00,32.15,32.39,32.09,32.36,32700.0,25.0847,25.2719,25.0379,25.2485,32700.0
2006-11-30 10:00:00,32.36,32.37,32.22,32.25,43000.0,25.2485,25.2563,25.1393,25.1627,43000.0
2006-11-30 10:30:00,32.27,32.35,32.25,32.29,47000.0,25.1783,25.2407,25.1627,25.1939,47000.0
2006-11-30 11:00:00,32.29,32.34,32.26,32.34,27600.0,25.1939,25.2329,25.1705,25.2329,27600.0
2006-11-30 11:30:00,32.33,32.34,32.21,32.26,29600.0,25.2251,25.2329,25.1315,25.1705,29600.0
2006-11-30 12:00:00,32.24,32.26,32.17,32.22,27200.0,25.1549,25.1705,25.1003,25.1393,27200.0
2006-11-30 12:30:00,32.23,32.34,32.21,32.31,16600.0,25.1471,25.2329,25.1315,25.2095,16600.0
2006-11-30 13:00:00,32.31,32.42,32.28,32.38,25600.0,25.2095,25.2954,25.1861,25.2641,25600.0
2006-11-30 13:30:00,32.38,32.43,32.31,32.31,25800.0,25.2641,25.3032,25.2095,25.2095,25800.0
2006-11-30 14:00:00,32.32,32.41,32.31,32.41,22400.0,25.2173,25.2876,25.2095,25.2876,22400.0
2006-11-30 14:30:00,32.41,32.54,32.41,32.52,58100.0,25.2876,25.389,25.2876,25.3734,58100.0
2006-11-30 15:00:00,32.5,32.54,32.47,32.54,36500.0,25.3578,25.389,25.3344,25.389,36500.0
2006-11-30 15:30:00,32.53,32.54,32.37,32.38,46200.0,25.3812,25.389,25.2563,25.2641,46200.0
2006-12-01 09:30:00,32.26,32.41,32.12,32.12,39000.0,25.1705,25.2876,25.0613,25.0613,39000.0
2006-12-01 10:00:00,32.12,32.12,31.87,31.89,31500.0,25.0613,25.0613,24.8662,24.8818,31500.0
2006-12-01 10:30:00,31.87,31.91,31.59,31.62,77600.0,24.8662,24.8974,24.6478,24.6712,77600.0
2006-12-01 11:00:00,31.62,31.68,31.49,31.5,95200.0,24.6712,24.718,24.5697,24.5775,95200.0
2006-12-01 11:30:00,31.5,31.67,31.43,31.67,94600.0,24.5775,24.7102,24.5229,24.7102,94600.0
2006-12-01 12:00:00,31.67,31.73,31.56,31.67,121400.0,24.7102,24.757,24.6243,24.7102,121400.0
2006-12-01 12:30:00,31.66,31.69,31.59,31.63,44500.0,24.7024,24.7258,24.6478,24.679,44500.0
2006-12-01 13:00:00,31.65,31.65,31.55,31.55,43700.0,24.6946,24.6946,24.6165,24.6165,43700.0
2006-12-01 13:30:00,31.54,31.59,31.47,31.56,64900.0,24.6087,24.6478,24.5541,24.6243,64900.0
2006-12-01 14:00:00,31.55,31.58,31.38,31.38,75400.0,24.6165,24.64,24.4839,24.4839,75400.0
2006-12-01 14:30:00,31.38,31.4,31.25,31.32,91600.0,24.4839,24.4995,24.3825,24.4371,91600.0
2006-12-01 15:00:00,31.32,31.41,31.31,31.37,89100.0,24.4371,24.5073,24.4293,24.4761,89100.0
2006-12-01 15:30:00,31.37,31.63,31.35,31.6,109800.0,24.4761,24.679,24.4605,24.6556,109800.0
2006-12-04 09:30:00,31.56,31.97,31.56,31.93,75900.0,24.6243,24.9442,24.6243,24.913,75900.0
2006-12-04 10:00:00,31.92,31.95,31.88,31.91,51800.0,24.9052,24.9286,24.874,24.8974,51800.0
2006-12-04 10:30:00,31.9,32.09,31.89,32.07,63700.0,24.8896,25.0379,24.8818,25.0223,63700.0
2006-12-04 11:00:00,32.09,32.24,32.06,32.2,92400.0,25.0379,25.1549,25.0145,25.1237,92400.0
2006-12-04 11:30:00,32.2,32.28,32.19,32.26,67500.0,25.1237,25.1861,25.1159,25.1705,67500.0
2006-12-04 12:00:00,32.26,32.38,32.25,32.34,100900.0,25.1705,25.2641,25.1627,25.2329,100900.0
2006-12-04 12:30:00,32.34,32.43,32.34,32.42,55500.0,25.2329,25.3032,25.2329,25.2954,55500.0
2006-12-04 13:00:00,32.42,32.5,32.42,32.49,68100.0,25.2954,25.3578,25.2954,25.35,68100.0
2006-12-04 13:30:00,32.49,32.62,32.49,32.59,46900.0,25.35,25.4514,25.35,25.428,46900.0
2006-12-04 14:00:00,32.59,32.63,32.39,32.4,64500.0,25.428,25.4592,25.2719,25.2798,64500.0
2006-12-04 14:30:00,32.4,32.47,32.39,32.47,41900.0,25.2798,25.3344,25.2719,25.3344,41900.0
2006-12-04 15:00:00,32.46,32.47,32.36,32.37,54300.0,25.3266,25.3344,25.2485,25.2563,54300.0
2006-12-04 15:30:00,32.36,32.39,32.31,32.35,103200.0,25.2485,25.2719,25.2095,25.2407,103200.0
2006-12-05 09:30:00,32.45,32.48,32.18,32.34,20200.0,25.3188,25.3422,25.1081,25.2329,20200.0
2006-12-05 10:00:00,32.34,32.56,32.34,32.46,32700.0,25.2329,25.4046,25.2329,25.3266,32700.0
2006-12-05 10:30:00,32.48,32.5,32.41,32.44,42200.0,25.3422,25.3578,25.2876,25.311,42200.0
2006-12-05 11:00:00,32.44,32.45,32.3,32.31,37500.0,25.311,25.3188,25.2017,25.2095,37500.0
2006-12-05 11:30:00,32.31,32.36,32.28,32.28,30900.0,25.2095,25.2485,25.1861,25.1861,30900.0
2006-12-05 12:00:00,32.28,32.3,32.25,32.26,17700.0,25.1861,25.2017,25.1627,25.1705,17700.0
2006-12-05 12:30:00,32.25,32.27,32.21,32.24,37500.0,25.1627,25.1783,25.1315,25.1549,37500.0
2006-12-05 13:00:00,32.25,32.31,32.21,32.26,39600.0,25.1627,25.2095,25.1315,25.1705,39600.0
2006-12-05 13:30:00,32.27,32.33,32.25,32.28,38400.0,25.1783,25.2251,25.1627,25.1861,38400.0
2006-12-05 14:00:00,32.29,32.37,32.28,32.32,82700.0,25.1939,25.2563,25.1861,25.2173,82700.0
2006-12-05 14:30:00,32.31,32.45,32.3,32.43,64900.0,25.2095,25.3188,25.2017,25.3032,64900.0
2006-12-05 15:00:00,32.43,32.46,32.36,32.4,53000.0,25.3032,25.3266,25.2485,25.2798,53000.0
2006-12-05 15:30:00,32.4,32.46,32.37,32.43,75500.0,25.2798,25.3266,25.2563,25.3032,75500.0
2006-12-06 09:30:00,32.42,32.69,32.2,32.67,67400.0,25.2954,25.506,25.1237,25.4904,67400.0
2006-12-06 10:00:00,32.66,32.68,32.59,32.62,49000.0,25.4826,25.4982,25.428,25.4514,49000.0
2006-12-06 10:30:00,32.61,32.65,32.47,32.47,53100.0,25.4436,25.4748,25.3344,25.3344,53100.0
2006-12-06 11:00:00,32.47,32.53,32.46,32.52,37400.0,25.3344,25.3812,25.3266,25.3734,37400.0
2006-12-06 11:30:00,32.52,32.52,32.44,32.44,21800.0,25.3734,25.3734,25.311,25.311,21800.0
2006-12-06 12:00:00,32.44,32.47,32.41,32.44,47400.0,25.311,25.3344,25.2876,25.311,47400.0
2006-12-06 12:30:00,32.45,32.64,32.43,32.63,88700.0,25.3188,25.467,25.3032,25.4592,88700.0
2006-12-06 13:00:00,32.64,32.73,32.64,32.69,67500.0,25.467,25.5372,25.467,25.506,67500.0
2006-12-06 13:30:00,32.68,32.73,32.62,32.67,34300.0,25.4982,25.5372,25.4514,25.4904,34300.0
2006-12-06 14:00:00,32.68,32.68,32.54,32.57,44500.0,25.4982,25.4982,25.389,25.4124,44500.0
2006-12-06 14:30:00,32.58,32.62,32.49,32.6,44500.0,25.4202,25.4514,25.35,25.4358,44500.0
2006-12-06 15:00:00,32.6,32.61,32.53,32.55,68700.0,25.4358,25.4436,25.3812,25.3968,68700.0
2006-12-06 15:30:00,32.55,32.55,32.41,32.49,75300.0,25.3968,25.3968,25.2876,25.35,75300.0
2006-12-07 09:30:00,32.5,32.65,32.5,32.55,22700.0,25.3578,25.4748,25.3578,25.3968,22700.0
2006-12-07 10:00:00,32.52,32.52,32.35,32.43,41100.0,25.3734,25.3734,25.2407,25.3032,41100.0
2006-12-07 10:30:00,32.43,32.46,32.31,32.46,42100.0,25.3032,25.3266,25.2095,25.3266,42100.0
2006-12-07 11:00:00,32.45,32.48,32.42,32.48,50900.0,25.3188,25.3422,25.2954,25.3422,50900.0
2006-12-07 11:30:00,32.48,32.54,32.48,32.53,23700.0,25.3422,25.389,25.3422,25.3812,23700.0
2006-12-07 12:00:00,32.52,32.61,32.51,32.58,36400.0,25.3734,25.4436,25.3656,25.4202,36400.0
2006-12-07 12:30:00,32.57,32.66,32.54,32.66,30500.0,25.4124,25.4826,25.389,25.4826,30500.0
2006-12-07 13:00:00,32.66,32.72,32.65,32.71,47500.0,25.4826,25.5294,25.4748,25.5216,47500.0
2006-12-07 13:30:00,32.7,32.71,32.66,32.67,16300.0,25.5138,25.5216,25.4826,25.4904,16300.0
2006-12-07 14:00:00,32.65,32.78,32.53,32.53,82800.0,25.4748,25.5762,25.3812,25.3812,82800.0
2006-12-07 14:30:00,32.53,32.62,32.53,32.6,30100.0,25.3812,25.4514,25.3812,25.4358,30100.0
2006-12-07 15:00:00,32.6,32.63,32.53,32.61,67400.0,25.4358,25.4592,25.3812,25.4436,67400.0
2006-12-07 15:30:00,32.58,32.61,32.54,32.55,87200.0,25.4202,25.4436,25.389,25.3968,87200.0
2006-12-08 09:30:00,32.54,32.61,32.49,32.5,39200.0,25.389,25.4436,25.35,25.3578,39200.0
2006-12-08 10:00:00,32.49,32.49,32.25,32.44,59500.0,25.35,25.35,25.1627,25.311,59500.0
2006-12-08 10:30:00,32.45,32.52,32.38,32.51,29700.0,25.3188,25.3734,25.2641,25.3656,29700.0
2006-12-08 11:00:00,32.51,32.69,32.49,32.65,57200.0,25.3656,25.506,25.35,25.4748,57200.0
2006-12-08 11:30:00,32.65,32.71,32.57,32.57,45200.0,25.4748,25.5216,25.4124,25.4124,45200.0
2006-12-08 12:00:00,32.56,32.56,32.37,32.46,35700.0,25.4046,25.4046,25.2563,25.3266,35700.0
2006-12-08 12:30:00,32.47,32.48,32.39,32.47,30300.0,25.3344,25.3422,25.2719,25.3344,30300.0
2006-12-08 13:00:00,32.47,32.5,32.41,32.5,49700.0,25.3344,25.3578,25.2876,25.3578,49700.0
2006-12-08 13:30:00,32.48,32.54,32.41,32.49,43500.0,25.3422,25.389,25.2876,25.35,43500.0
2006-12-08 14:00:00,32.49,32.54,32.48,32.5,53900.0,25.35,25.389,25.3422,25.3578,53900.0
2006-12-08 14:30:00,32.51,32.57,32.48,32.54,41800.0,25.3656,25.4124,25.3422,25.389,41800.0
2006-12-08 15:00:00,32.53,32.55,32.48,32.5,75100.0,25.3812,25.3968,25.3422,25.3578,75100.0
2006-12-08 15:30:00,32.49,32.56,32.45,32.53,128800.0,25.35,25.4046,25.3188,25.3812,128800.0
2006-12-11 09:30:00,32.44,32.69,32.34,32.69,115800.0,25.311,25.506,25.2329,25.506,115800.0
2006-12-11 10:00:00,32.69,32.87,32.65,32.7,85100.0,25.506,25.6465,25.4748,25.5138,85100.0
2006-12-11 10:30:00,32.7,32.86,32.6,32.63,57300.0,25.5138,25.6387,25.4358,25.4592,57300.0
2006-12-11 11:00:00,32.63,32.69,32.62,32.63,45300.0,25.4592,25.506,25.4514,25.4592,45300.0
2006-12-11 11:30:00,32.63,32.68,32.59,32.68,52200.0,25.4592,25.4982,25.428,25.4982,52200.0
2006-12-11 12:00:00,32.67,32.67,32.55,32.65,56700.0,25.4904,25.4904,25.3968,25.4748,56700.0
2006-12-11 12:30:00,32.65,32.7,32.64,32.67,44400.0,25.4748,25.5138,25.467,25.4904,44400.0
2006-12-11 13:00:00,32.67,32.67,32.55,32.63,56300.0,25.4904,25.4904,25.3968,25.4592,56300.0
2006-12-11 13:30:00,32.63,32.7,32.61,32.7,40600.0,25.4592,25.5138,25.4436,25.5138,40600.0
2006-12-11 14:00:00,32.69,32.7,32.58,32.59,42000.0,25.506,25.5138,25.4202,25.428,42000.0
2006-12-11 14:30:00,32.59,32.59,32.54,32.56,51600.0,25.428,25.428,25.389,25.4046,51600.0
2006-12-11 15:00:00,32.57,32.66,32.54,32.54,60100.0,25.4124,25.4826,25.389,25.389,60100.0
2006-12-11 15:30:00,32.54,32.6,32.52,32.6,119200.0,25.389,25.4358,25.3734,25.4358,119200.0
2006-12-12 09:30:00,32.46,32.54,32.37,32.5,45800.0,25.3266,25.389,25.2563,25.3578,45800.0
2006-12-12 10:00:00,32.5,32.54,32.45,32.52,51900.0,25.3578,25.389,25.3188,25.3734,51900.0
2006-12-12 10:30:00,32.53,32.57,32.52,32.57,37900.0,25.3812,25.4124,25.3734,25.4124,37900.0
2006-12-12 11:00:00,32.57,32.6,32.53,32.58,42200.0,25.4124,25.4358,25.3812,25.4202,42200.0
2006-12-12 11:30:00,32.58,32.64,32.45,32.51,79100.0,25.4202,25.467,25.3188,25.3656,79100.0
2006-12-12 12:00:00,32.51,32.52,32.24,32.24,43700.0,25.3656,25.3734,25.1549,25.1549,43700.0
2006-12-12 12:30:00,32.24,32.28,32.22,32.22,25800.0,25.1549,25.1861,25.1393,25.1393,25800.0
2006-12-12 13:00:00,32.23,32.24,32.17,32.17,18300.0,25.1471,25.1549,25.1003,25.1003,18300.0
2006-12-12 13:30:00,32.17,32.22,32.15,32.17,23300.0,25.1003,25.1393,25.0847,25.1003,23300.0
2006-12-12 14:00:00,32.18,32.27,32.1,32.24,53900.0,25.1081,25.1783,25.0457,25.1549,53900.0
2006-12-12 14:30:00,32.25,32.28,32.13,32.26,36400.0,25.1627,25.1861,25.0691,25.1705,36400.0
2006-12-12 15:00:00,32.26,32.3,32.16,32.19,28300.0,25.1705,25.2017,25.0925,25.1159,28300.0
2006-12-12 15:30:00,32.19,32.27,32.18,32.23,37500.0,25.1159,25.1783,25.1081,25.1471,37500.0
2006-12-13 09:30:00,32.22,32.46,32.1,32.44,87900.0,25.1393,25.3266,25.0457,25.311,87900.0
2006-12-13 10:00:00,32.44,32.44,32.17,32.31,56800.0,25.311,25.311,25.1003,25.2095,56800.0
2006-12-13 10:30:00,32.31,32.32,32.03,32.09,54800.0,25.2095,25.2173,24.9911,25.0379,54800.0
2006-12-13 11:00:00,32.09,32.11,32.04,32.1,44700.0,25.0379,25.0535,24.9989,25.0457,44700.0
2006-12-13 11:30:00,32.1,32.11,32.07,32.1,64300.0,25.0457,25.0535,25.0223,25.0457,64300.0
2006-12-13 12:00:00,32.1,32.21,32.09,32.21,40700.0,25.0457,25.1315,25.0379,25.1315,40700.0
2006-12-13 12:30:00,32.21,32.24,32.17,32.21,65500.0,25.1315,25.1549,25.1003,25.1315,65500.0
2006-12-13 13:00:00,32.2,32.32,32.2,32.32,26600.0,25.1237,25.2173,25.1237,25.2173,26600.0
2006-12-13 13:30:00,32.33,32.35,32.25,32.35,40100.0,25.2251,25.2407,25.1627,25.2407,40100.0
2006-12-13 14:00:00,32.35,32.38,32.21,32.21,42100.0,25.2407,25.2641,25.1315,25.1315,42100.0
2006-12-13 14:30:00,32.21,32.31,32.18,32.29,36300.0,25.1315,25.2095,25.1081,25.1939,36300.0
2006-12-13 15:00:00,32.3,32.3,32.22,32.23,28300.0,25.2017,25.2017,25.1393,25.1471,28300.0
2006-12-13 15:30:00,32.23,32.29,32.21,32.27,49500.0,25.1471,25.1939,25.1315,25.1783,49500.0
2006-12-14 09:30:00,32.33,32.57,32.23,32.53,75100.0,25.2251,25.4124,25.1471,25.3812,75100.0
2006-12-14 10:00:00,32.53,32.55,32.31,32.33,81600.0,25.3812,25.3968,25.2095,25.2251,81600.0
2006-12-14 10:30:00,32.33,32.39,32.27,32.3,47000.0,25.2251,25.2719,25.1783,25.2017,47000.0
2006-12-14 11:00:00,32.29,32.35,32.21,32.22,48000.0,25.1939,25.2407,25.1315,25.1393,48000.0
2006-12-14 11:30:00,32.21,32.22,32.16,32.18,36800.0,25.1315,25.1393,25.0925,25.1081,36800.0
2006-12-14 12:00:00,32.17,32.18,32.1,32.15,61500.0,25.1003,25.1081,25.0457,25.0847,61500.0
2006-12-14 12:30:00,32.15,32.28,32.15,32.26,42500.0,25.0847,25.1861,25.0847,25.1705,42500.0
2006-12-14 13:00:00,32.26,32.39,32.26,32.39,27700.0,25.1705,25.2719,25.1705,25.2719,27700.0
2006-12-14 13:30:00,32.39,32.44,32.35,32.39,42200.0,25.2719,25.311,25.2407,25.2719,42200.0
2006-12-14 14:00:00,32.4,32.45,32.33,32.33,58000.0,25.2798,25.3188,25.2251,25.2251,58000.0
2006-12-14 14:30:00,32.34,32.44,32.33,32.43,46800.0,25.2329,25.311,25.2251,25.3032,46800.0
2006-12-14 15:00:00,32.43,32.43,32.31,32.31,45800.0,25.3032,25.3032,25.2095,25.2095,45800.0
2006-12-14 15:30:00,32.32,32.41,32.28,32.31,77000.0,25.2173,25.2876,25.1861,25.2095,77000.0
2006-12-15 09:30:00,32.44,32.7,32.33,32.46,150600.0,25.311,25.5138,25.2251,25.3266,150600.0
2006-12-15 10:00:00,32.45,32.64,32.37,32.62,40900.0,25.3188,25.467,25.2563,25.4514,40900.0
2006-12-15 10:30:00,32.62,32.66,32.47,32.49,37600.0,25.4514,25.4826,25.3344,25.35,37600.0
2006-12-15 11:00:00,32.48,32.53,32.43,32.44,26200.0,25.3422,25.3812,25.3032,25.311,26200.0
2006-12-15 11:30:00,32.43,32.43,32.34,32.35,33200.0,25.3032,25.3032,25.2329,25.2407,33200.0
2006-12-15 12:00:00,32.35,32.35,32.14,32.19,25800.0,25.2407,25.2407,25.0769,25.1159,25800.0
2006-12-15 12:30:00,32.18,32.27,32.17,32.26,17700.0,25.1081,25.1783,25.1003,25.1705,17700.0
2006-12-15 13:00:00,32.25,32.28,32.22,32.22,20200.0,25.1627,25.1861,25.1393,25.1393,20200.0
2006-12-15 13:30:00,32.22,32.31,32.12,32.25,61100.0,25.1393,25.2095,25.0613,25.1627,61100.0
2006-12-15 14:00:00,32.23,32.35,32.2,32.35,32900.0,25.1471,25.2407,25.1237,25.2407,32900.0
2006-12-15 14:30:00,32.35,32.35,32.18,32.19,127500.0,25.2407,25.2407,25.1081,25.1159,127500.0
2006-12-15 15:00:00,32.18,32.29,32.12,32.24,61000.0,25.1081,25.1939,25.0613,25.1549,61000.0
2006-12-15 15:30:00,32.24,32.36,32.17,32.26,135200.0,25.1549,25.2485,25.1003,25.1705,135200.0
2006-12-18 09:30:00,32.25,32.45,32.25,32.36,51600.0,25.1627,25.3188,25.1627,25.2485,51600.0
2006-12-18 10:00:00,32.35,32.45,32.25,32.39,71800.0,25.2407,25.3188,25.1627,25.2719,71800.0
2006-12-18 10:30:00,32.39,32.41,32.29,32.37,43300.0,25.2719,25.2876,25.1939,25.2563,43300.0
2006-12-18 11:00:00,32.35,32.37,32.24,32.25,65900.0,25.2407,25.2563,25.1549,25.1627,65900.0
2006-12-18 11:30:00,32.23,32.23,32.12,32.12,23100.0,25.1471,25.1471,25.0613,25.0613,23100.0
2006-12-18 12:00:00,32.1,32.1,32.01,32.09,31100.0,25.0457,25.0457,24.9755,25.0379,31100.0
2006-12-18 12:30:00,32.09,32.2,32.08,32.18,26500.0,25.0379,25.1237,25.0301,25.1081,26500.0
2006-12-18 13:00:00,32.17,32.17,32.08,32.08,28500.0,25.1003,25.1003,25.0301,25.0301,28500.0
2006-12-18 13:30:00,32.08,32.09,32.01,32.02,18900.0,25.0301,25.0379,24.9755,24.9833,18900.0
2006-12-18 14:00:00,32.01,32.03,31.96,32.01,31100.0,24.9755,24.9911,24.9364,24.9755,31100.0
2006-12-18 14:30:00,32.0,32.05,31.91,31.95,28100.0,24.9677,25.0067,24.8974,24.9286,28100.0
2006-12-18 15:00:00,31.95,31.96,31.88,31.93,37200.0,24.9286,24.9364,24.874,24.913,37200.0
2006-12-18 15:30:00,31.93,31.99,31.91,31.91,37900.0,24.913,24.9599,24.8974,24.8974,37900.0
2006-12-19 09:30:00,31.81,31.93,31.67,31.85,35800.0,24.8194,24.913,24.7102,24.8506,35800.0
2006-12-19 10:00:00,31.82,31.92,31.72,31.75,34100.0,24.8272,24.9052,24.7492,24.7726,34100.0
2006-12-19 10:30:00,31.73,31.81,31.71,31.74,52300.0,24.757,24.8194,24.7414,24.7648,52300.0
2006-12-19 11:00:00,31.76,31.8,31.57,31.58,59900.0,24.7804,24.8116,24.6322,24.64,59900.0
2006-12-19 11:30:00,31.58,31.67,31.55,31.6,48700.0,24.64,24.7102,24.6165,24.6556,48700.0
2006-12-19 12:00:00,31.59,31.66,31.56,31.64,47500.0,24.6478,24.7024,24.6243,24.6868,47500.0
2006-12-19 12:30:00,31.65,31.69,31.56,31.56,33100.0,24.6946,24.7258,24.6243,24.6243,33100.0
2006-12-19 13:00:00,31.56,31.6,31.52,31.52,26200.0,24.6243,24.6556,24.5931,24.5931,26200.0
2006-12-19 13:30:00,31.55,31.6,31.5,31.57,35500.0,24.6165,24.6556,24.5775,24.6322,35500.0
2006-12-19 14:00:00,31.55,31.72,31.54,31.68,43900.0,24.6165,24.7492,24.6087,24.718,43900.0
2006-12-19 14:30:00,31.68,31.75,31.66,31.7,41900.0,24.718,24.7726,24.7024,24.7336,41900.0
2006-12-19 15:00:00,31.7,31.81,31.68,31.74,59100.0,24.7336,24.8194,24.718,24.7648,59100.0
2006-12-19 15:30:00,31.74,31.8,31.68,31.73,60600.0,24.7648,24.8116,24.718,24.757,60600.0
2006-12-20 09:30:00,31.64,31.9,31.64,31.9,33200.0,24.6868,24.8896,24.6868,24.8896,33200.0
2006-12-20 10:00:00,31.93,32.05,31.71,31.74,49900.0,24.913,25.0067,24.7414,24.7648,49900.0
2006-12-20 10:30:00,31.74,31.88,31.74,31.83,50800.0,24.7648,24.874,24.7648,24.835,50800.0
2006-12-20 11:00:00,31.84,31.9,31.8,31.8,59400.0,24.8428,24.8896,24.8116,24.8116,59400.0
2006-12-20 11:30:00,31.8,31.88,31.78,31.83,42000.0,24.8116,24.874,24.796,24.835,42000.0
2006-12-20 12:00:00,31.84,31.89,31.82,31.85,26000.0,24.8428,24.8818,24.8272,24.8506,26000.0
2006-12-20 12:30:00,31.85,31.9,31.84,31.89,37600.0,24.8506,24.8896,24.8428,24.8818,37600.0
2006-12-20 13:00:00,31.89,31.92,31.84,31.86,34300.0,24.8818,24.9052,24.8428,24.8584,34300.0
2006-12-20 13:30:00,31.85,31.88,31.8,31.85,22800.0,24.8506,24.874,24.8116,24.8506,22800.0
2006-12-20 14:00:00,31.85,31.88,31.76,31.83,19800.0,24.8506,24.874,24.7804,24.835,19800.0
2006-12-20 14:30:00,31.84,31.88,31.79,31.87,27000.0,24.8428,24.874,24.8038,24.8662,27000.0
2006-12-20 15:00:00,31.86,31.92,31.82,31.84,58000.0,24.8584,24.9052,24.8272,24.8428,58000.0
2006-12-20 15:30:00,31.84,31.86,31.81,31.84,77400.0,24.8428,24.8584,24.8194,24.8428,77400.0
2006-12-21 09:30:00,32.0,32.06,31.81,31.93,52600.0,24.9677,25.0145,24.8194,24.913,52600.0
2006-12-21 10:00:00,31.95,32.06,31.88,31.91,60200.0,24.9286,25.0145,24.874,24.8974,60200.0
2006-12-21 10:30:00,31.91,31.92,31.79,31.83,46200.0,24.8974,24.9052,24.8038,24.835,46200.0
2006-12-21 11:00:00,31.86,31.94,31.78,31.89,22200.0,24.8584,24.9208,24.796,24.8818,22200.0
2006-12-21 11:30:00,31.89,31.9,31.79,31.85,26900.0,24.8818,24.8896,24.8038,24.8506,26900.0
2006-12-21 12:00:00,31.84,31.85,31.7,31.71,35300.0,24.8428,24.8506,24.7336,24.7414,35300.0
2006-12-21 12:30:00,31.74,31.78,31.6,31.7,36100.0,24.7648,24.796,24.6556,24.7336,36100.0
2006-12-21 13:00:00,31.7,31.75,31.62,31.74,22200.0,24.7336,24.7726,24.6712,24.7648,22200.0
2006-12-21 13:30:00,31.75,31.76,31.61,31.62,19800.0,24.7726,24.7804,24.6634,24.6712,19800.0
2006-12-21 14:00:00,31.61,31.66,31.57,31.62,42900.0,24.6634,24.7024,24.6322,24.6712,42900.0
2006-12-21 14:30:00,31.62,31.68,31.54,31.6,33300.0,24.6712,24.718,24.6087,24.6556,33300.0
2006-12-21 15:00:00,31.61,31.7,31.61,31.63,28400.0,24.6634,24.7336,24.6634,24.679,28400.0
2006-12-21 15:30:00,31.63,31.7,31.54,31.63,90700.0,24.679,24.7336,24.6087,24.679,90700.0
2006-12-22 09:30:00,31.55,31.84,31.55,31.78,38300.0,24.6165,24.8428,24.6165,24.796,38300.0
2006-12-22 10:00:00,31.75,31.84,31.64,31.76,21800.0,24.7726,24.8428,24.6868,24.7804,21800.0
2006-12-22 10:30:00,31.75,31.77,31.6,31.6,28700.0,24.7726,24.7882,24.6556,24.6556,28700.0
2006-12-22 11:00:00,31.62,31.66,31.51,31.56,19600.0,24.6712,24.7024,24.5853,24.6243,19600.0
2006-12-22 11:30:00,31.56,31.6,31.51,31.57,21800.0,24.6243,24.6556,24.5853,24.6322,21800.0
2006-12-22 12:00:00,31.56,31.59,31.51,31.54,24000.0,24.6243,24.6478,24.5853,24.6087,24000.0
2006-12-22 12:30:00,31.52,31.57,31.48,31.56,35600.0,24.5931,24.6322,24.5619,24.6243,35600.0
2006-12-22 13:00:00,31.55,31.55,31.5,31.5,15200.0,24.6165,24.6165,24.5775,24.5775,15200.0
2006-12-22 13:30:00,31.5,31.65,31.5,31.64,16200.0,24.5775,24.6946,24.5775,24.6868,16200.0
2006-12-22 14:00:00,31.64,31.69,31.6,31.68,12900.0,24.6868,24.7258,24.6556,24.718,12900.0
2006-12-22 14:30:00,31.68,31.68,31.63,31.65,15700.0,24.718,24.718,24.679,24.6946,15700.0
2006-12-22 15:00:00,31.65,31.69,31.6,31.63,14600.0,24.6946,24.7258,24.6556,24.679,14600.0
2006-12-22 15:30:00,31.61,31.65,31.59,31.62,31300.0,24.6634,24.6946,24.6478,24.6712,31300.0
2006-12-26 09:30:00,31.52,31.66,31.52,31.55,24600.0,24.5931,24.7024,24.5931,24.6165,24600.0
2006-12-26 10:00:00,31.56,31.75,31.54,31.66,50200.0,24.6243,24.7726,24.6087,24.7024,50200.0
2006-12-26 10:30:00,31.66,31.7,31.63,31.67,21100.0,24.7024,24.7336,24.679,24.7102,21100.0
2006-12-26 11:00:00,31.66,31.7,31.63,31.66,26000.0,24.7024,24.7336,24.679,24.7024,26000.0
2006-12-26 11:30:00,31.66,31.75,31.65,31.7,16000.0,24.7024,24.7726,24.6946,24.7336,16000.0
2006-12-26 12:00:00,31.68,31.72,31.64,31.67,11700.0,24.718,24.7492,24.6868,24.7102,11700.0
2006-12-26 12:30:00,31.65,31.67,31.64,31.66,8400.0,24.6946,24.7102,24.6868,24.7024,8400.0
2006-12-26 13:00:00,31.67,31.69,31.65,31.67,11400.0,24.7102,24.7258,24.6946,24.7102,11400.0
2006-12-26 13:30:00,31.68,31.73,31.67,31.7,17100.0,24.718,24.757,24.7102,24.7336,17100.0
2006-12-26 14:00:00,31.7,31.7,31.67,31.69,14700.0,24.7336,24.7336,24.7102,24.7258,14700.0
2006-12-26 14:30:00,31.69,31.7,31.67,31.69,13600.0,24.7258,24.7336,24.7102,24.7258,13600.0
2006-12-26 15:00:00,31.69,31.7,31.68,31.69,7700.0,24.7258,24.7336,24.718,24.7258,7700.0
2006-12-26 15:30:00,31.7,31.75,31.69,31.72,86800.0,24.7336,24.7726,24.7258,24.7492,86800.0
2006-12-27 09:30:00,31.79,31.98,31.73,31.76,75200.0,24.8038,24.952,24.757,24.7804,75200.0
2006-12-27 10:00:00,31.8,32.02,31.8,32.02,68700.0,24.8116,24.9833,24.8116,24.9833,68700.0
2006-12-27 10:30:00,32.02,32.05,31.95,32.05,38100.0,24.9833,25.0067,24.9286,25.0067,38100.0
2006-12-27 11:00:00,32.04,32.08,32.0,32.08,26500.0,24.9989,25.0301,24.9677,25.0301,26500.0
2006-12-27 11:30:00,32.08,32.15,32.01,32.03,69400.0,25.0301,25.0847,24.9755,24.9911,69400.0
2006-12-27 12:00:00,32.04,32.07,31.95,32.06,48000.0,24.9989,25.0223,24.9286,25.0145,48000.0
2006-12-27 12:30:00,32.06,32.09,31.99,31.99,39800.0,25.0145,25.0379,24.9599,24.9599,39800.0
2006-12-27 13:00:00,32.0,32.08,32.0,32.06,24200.0,24.9677,25.0301,24.9677,25.0145,24200.0
2006-12-27 13:30:00,32.06,32.09,32.03,32.05,22300.0,25.0145,25.0379,24.9911,25.0067,22300.0
2006-12-27 14:00:00,32.06,32.16,32.04,32.14,45100.0,25.0145,25.0925,24.9989,25.0769,45100.0
2006-12-27 14:30:00,32.13,32.26,32.13,32.21,69300.0,25.0691,25.1705,25.0691,25.1315,69300.0
2006-12-27 15:00:00,32.2,32.28,32.09,32.19,90700.0,25.1237,25.1861,25.0379,25.1159,90700.0
2006-12-27 15:30:00,32.19,32.29,32.18,32.26,65200.0,25.1159,25.1939,25.1081,25.1705,65200.0
2006-12-28 09:30:00,32.1,32.24,31.95,32.05,17300.0,25.0457,25.1549,24.9286,25.0067,17300.0
2006-12-28 10:00:00,32.06,32.2,32.01,32.06,30300.0,25.0145,25.1237,24.9755,25.0145,30300.0
2006-12-28 10:30:00,32.05,32.07,31.99,32.03,11900.0,25.0067,25.0223,24.9599,24.9911,11900.0
2006-12-28 11:00:00,32.05,32.06,31.97,31.99,50800.0,25.0067,25.0145,24.9442,24.9599,50800.0
2006-12-28 11:30:00,32.0,32.06,32.0,32.06,24300.0,24.9677,25.0145,24.9677,25.0145,24300.0
2006-12-28 12:00:00,32.05,32.06,32.02,32.04,10800.0,25.0067,25.0145,24.9833,24.9989,10800.0
2006-12-28 12:30:00,32.04,32.06,32.01,32.01,20800.0,24.9989,25.0145,24.9755,24.9755,20800.0
2006-12-28 13:00:00,32.01,32.03,31.99,32.01,12300.0,24.9755,24.9911,24.9599,24.9755,12300.0
2006-12-28 13:30:00,32.01,32.1,32.01,32.05,30200.0,24.9755,25.0457,24.9755,25.0067,30200.0
2006-12-28 14:00:00,32.06,32.13,32.0,32.1,51300.0,25.0145,25.0691,24.9677,25.0457,51300.0
2006-12-28 14:30:00,32.09,32.1,32.01,32.01,34700.0,25.0379,25.0457,24.9755,24.9755,34700.0
2006-12-28 15:00:00,32.02,32.04,32.0,32.0,27600.0,24.9833,24.9989,24.9677,24.9677,27600.0
2006-12-28 15:30:00,32.01,32.01,31.95,31.96,67600.0,24.9755,24.9755,24.9286,24.9364,67600.0
2006-12-29 09:30:00,31.84,32.06,31.82,31.99,32600.0,24.8428,25.0145,24.8272,24.9599,32600.0
2006-12-29 10:00:00,31.99,32.05,31.99,32.0,27200.0,24.9599,25.0067,24.9599,24.9677,27200.0
2006-12-29 10:30:00,32.0,32.07,31.99,32.06,46400.0,24.9677,25.0223,24.9599,25.0145,46400.0
2006-12-29 11:00:00,32.05,32.06,32.01,32.03,19900.0,25.0067,25.0145,24.9755,24.9911,19900.0
2006-12-29 11:30:00,32.03,32.07,32.02,32.06,18800.0,24.9911,25.0223,24.9833,25.0145,18800.0
2006-12-29 12:00:00,32.05,32.13,32.05,32.09,23200.0,25.0067,25.0691,25.0067,25.0379,23200.0
2006-12-29 12:30:00,32.09,32.11,31.96,32.0,29400.0,25.0379,25.0535,24.9364,24.9677,29400.0
2006-12-29 13:00:00,32.01,32.01,31.87,31.94,29600.0,24.9755,24.9755,24.8662,24.9208,29600.0
2006-12-29 13:30:00,31.94,32.0,31.92,31.99,11600.0,24.9208,24.9677,24.9052,24.9599,11600.0
2006-12-29 14:00:00,31.99,32.01,31.97,32.01,13900.0,24.9599,24.9755,24.9442,24.9755,13900.0
2006-12-29 14:30:00,32.0,32.0,31.9,31.91,18200.0,24.9677,24.9677,24.8896,24.8974,18200.0
2006-12-29 15:00:00,31.91,31.95,31.84,31.88,52000.0,24.8974,24.9286,24.8428,24.874,52000.0
2006-12-29 15:30:00,31.87,32.0,31.83,31.83,93500.0,24.8662,24.9677,24.835,24.835,93500.0
2007-01-03 09:30:00,31.99,32.28,31.95,32.05,108300.0,24.9599,25.1861,24.9286,25.0067,108300.0
2007-01-03 10:00:00,32.07,32.21,32.06,32.16,82400.0,25.0223,25.1315,25.0145,25.0925,82400.0
2007-01-03 10:30:00,32.17,32.21,32.1,32.13,64400.0,25.1003,25.1315,25.0457,25.0691,64400.0
2007-01-03 11:00:00,32.12,32.14,32.06,32.06,38900.0,25.0613,25.0769,25.0145,25.0145,38900.0
2007-01-03 11:30:00,32.06,32.13,32.04,32.04,30100.0,25.0145,25.0691,24.9989,24.9989,30100.0
2007-01-03 12:00:00,32.04,32.1,32.04,32.09,56800.0,24.9989,25.0457,24.9989,25.0379,56800.0
2007-01-03 12:30:00,32.09,32.09,32.05,32.06,34000.0,25.0379,25.0379,25.0067,25.0145,34000.0
2007-01-03 13:00:00,32.05,32.1,31.91,31.97,46800.0,25.0067,25.0457,24.8974,24.9442,46800.0
2007-01-03 13:30:00,31.96,32.02,31.87,32.0,47200.0,24.9364,24.9833,24.8662,24.9677,47200.0
2007-01-03 14:00:00,32.0,32.03,31.73,31.82,63900.0,24.9677,24.9911,24.757,24.8272,63900.0
2007-01-03 14:30:00,31.82,31.82,31.67,31.69,47200.0,24.8272,24.8272,24.7102,24.7258,47200.0
2007-01-03 15:00:00,31.68,31.8,31.68,31.75,46800.0,24.718,24.8116,24.718,24.7726,46800.0
2007-01-03 15:30:00,31.75,31.96,31.75,31.92,126000.0,24.7726,24.9364,24.7726,24.9052,126000.0
2007-01-04 09:30:00,31.9,31.98,31.61,31.67,41500.0,24.8896,24.952,24.6634,24.7102,41500.0
2007-01-04 10:00:00,31.66,31.75,31.52,31.52,26200.0,24.7024,24.7726,24.5931,24.5931,26200.0
2007-01-04 10:30:00,31.55,31.79,31.5,31.72,31300.0,24.6165,24.8038,24.5775,24.7492,31300.0
2007-01-04 11:00:00,31.73,31.82,31.69,31.69,19500.0,24.757,24.8272,24.7258,24.7258,19500.0
2007-01-04 11:30:00,31.7,31.8,31.66,31.78,24600.0,24.7336,24.8116,24.7024,24.796,24600.0
2007-01-04 12:00:00,31.78,31.82,31.76,31.79,19100.0,24.796,24.8272,24.7804,24.8038,19100.0
2007-01-04 12:30:00,31.76,31.77,31.65,31.66,71900.0,24.7804,24.7882,24.6946,24.7024,71900.0
2007-01-04 13:00:00,31.66,31.7,31.61,31.66,12900.0,24.7024,24.7336,24.6634,24.7024,12900.0
2007-01-04 13:30:00,31.68,31.75,31.59,31.67,8700.0,24.718,24.7726,24.6478,24.7102,8700.0
2007-01-04 14:00:00,31.67,31.69,31.58,31.61,52200.0,24.7102,24.7258,24.64,24.6634,52200.0
2007-01-04 14:30:00,31.63,31.86,31.62,31.85,54700.0,24.679,24.8584,24.6712,24.8506,54700.0
2007-01-04 15:00:00,31.86,31.86,31.76,31.78,25700.0,24.8584,24.8584,24.7804,24.796,25700.0
2007-01-04 15:30:00,31.78,31.79,31.71,31.71,65300.0,24.796,24.8038,24.7414,24.7414,65300.0
2007-01-05 09:30:00,31.58,31.7,31.41,31.46,43800.0,24.64,24.7336,24.5073,24.5463,43800.0
2007-01-05 10:00:00,31.45,31.58,31.45,31.51,48300.0,24.5385,24.64,24.5385,24.5853,48300.0
2007-01-05 10:30:00,31.51,31.57,31.43,31.46,29000.0,24.5853,24.6322,24.5229,24.5463,29000.0
2007-01-05 11:00:00,31.48,31.51,31.43,31.43,135000.0,24.5619,24.5853,24.5229,24.5229,135000.0
2007-01-05 11:30:00,31.41,31.51,31.35,31.42,74300.0,24.5073,24.5853,24.4605,24.5151,74300.0
2007-01-05 12:00:00,31.41,31.41,31.35,31.37,36500.0,24.5073,24.5073,24.4605,24.4761,36500.0
2007-01-05 12:30:00,31.36,31.41,31.33,31.34,35500.0,24.4683,24.5073,24.4449,24.4527,35500.0
2007-01-05 13:00:00,31.35,31.44,31.29,31.4,91300.0,24.4605,24.5307,24.4137,24.4995,91300.0
2007-01-05 13:30:00,31.4,31.4,31.34,31.35,96000.0,24.4995,24.4995,24.4527,24.4605,96000.0
2007-01-05 14:00:00,31.35,31.4,31.3,31.36,50800.0,24.4605,24.4995,24.4215,24.4683,50800.0
2007-01-05 14:30:00,31.35,31.36,31.26,31.27,37500.0,24.4605,24.4683,24.3903,24.3981,37500.0
2007-01-05 15:00:00,31.27,31.35,31.23,31.29,75700.0,24.3981,24.4605,24.3669,24.4137,75700.0
2007-01-05 15:30:00,31.31,31.38,31.3,31.32,57000.0,24.4293,24.4839,24.4215,24.4371,57000.0
2007-01-08 09:30:00,30.6,30.6,29.81,29.89,565200.0,23.8753,23.8753,23.2589,23.3213,565200.0
2007-01-08 10:00:00,29.89,30.05,29.88,30.0,213900.0,23.3213,23.4462,23.3135,23.4072,213900.0
2007-01-08 10:30:00,30.0,30.1,30.0,30.04,182500.0,23.4072,23.4852,23.4072,23.4384,182500.0
2007-01-08 11:00:00,30.04,30.07,29.98,30.01,142400.0,23.4384,23.4618,23.3916,23.415,142400.0
2007-01-08 11:30:00,30.01,30.06,29.89,30.05,145400.0,23.415,23.454,23.3213,23.4462,145400.0
2007-01-08 12:00:00,30.04,30.05,30.0,30.02,125600.0,23.4384,23.4462,23.4072,23.4228,125600.0
2007-01-08 12:30:00,30.03,30.05,30.0,30.02,74900.0,23.4306,23.4462,23.4072,23.4228,74900.0
2007-01-08 13:00:00,30.02,30.02,29.96,29.99,85500.0,23.4228,23.4228,23.376,23.3994,85500.0
2007-01-08 13:30:00,29.99,30.09,29.99,30.03,169300.0,23.3994,23.4774,23.3994,23.4306,169300.0
2007-01-08 14:00:00,30.04,30.05,30.01,30.03,67800.0,23.4384,23.4462,23.415,23.4306,67800.0
2007-01-08 14:30:00,30.03,30.04,30.0,30.0,88700.0,23.4306,23.4384,23.4072,23.4072,88700.0
2007-01-08 15:00:00,30.0,30.05,30.0,30.03,191500.0,23.4072,23.4462,23.4072,23.4306,191500.0
2007-01-08 15:30:00,30.03,30.1,29.96,30.02,288600.0,23.4306,23.4852,23.376,23.4228,288600.0
2007-01-09 09:30:00,30.02,30.05,29.67,29.69,137300.0,23.4228,23.4462,23.1497,23.1653,137300.0
2007-01-09 10:00:00,29.69,30.16,29.68,30.13,243800.0,23.1653,23.532,23.1575,23.5086,243800.0
2007-01-09 10:30:00,30.14,30.16,30.1,30.15,78900.0,23.5164,23.532,23.4852,23.5242,78900.0
2007-01-09 11:00:00,30.13,30.18,30.0,30.01,158400.0,23.5086,23.5476,23.4072,23.415,158400.0
2007-01-09 11:30:00,30.02,30.13,29.99,30.01,89800.0,23.4228,23.5086,23.3994,23.415,89800.0
2007-01-09 12:00:00,30.0,30.05,29.97,30.02,57000.0,23.4072,23.4462,23.3838,23.4228,57000.0
2007-01-09 12:30:00,30.01,30.02,29.98,30.02,101800.0,23.415,23.4228,23.3916,23.4228,101800.0
2007-01-09 13:00:00,30.01,30.04,29.99,30.01,50000.0,23.415,23.4384,23.3994,23.415,50000.0
2007-01-09 13:30:00,30.0,30.07,30.0,30.02,53900.0,23.4072,23.4618,23.4072,23.4228,53900.0
2007-01-09 14:00:00,30.0,30.07,30.0,30.03,64300.0,23.4072,23.4618,23.4072,23.4306,64300.0
2007-01-09 14:30:00,30.03,30.05,30.0,30.01,59900.0,23.4306,23.4462,23.4072,23.415,59900.0
2007-01-09 15:00:00,30.01,30.07,30.0,30.06,88800.0,23.415,23.4618,23.4072,23.454,88800.0
2007-01-09 15:30:00,30.06,30.13,30.01,30.08,182000.0,23.454,23.5086,23.415,23.4696,182000.0
2007-01-10 09:30:00,30.02,30.2,30.0,30.18,50200.0,23.4228,23.5632,23.4072,23.5476,50200.0
2007-01-10 10:00:00,30.16,30.25,30.11,30.12,60600.0,23.532,23.6022,23.493,23.5008,60600.0
2007-01-10 10:30:00,30.11,30.26,30.1,30.19,31100.0,23.493,23.61,23.4852,23.5554,31100.0
2007-01-10 11:00:00,30.19,30.23,30.1,30.13,44200.0,23.5554,23.5866,23.4852,23.5086,44200.0
2007-01-10 11:30:00,30.15,30.27,30.14,30.23,32000.0,23.5242,23.6178,23.5164,23.5866,32000.0
2007-01-10 12:00:00,30.23,30.26,30.16,30.16,26200.0,23.5866,23.61,23.532,23.532,26200.0
2007-01-10 12:30:00,30.16,30.16,30.0,30.02,33200.0,23.532,23.532,23.4072,23.4228,33200.0
2007-01-10 13:00:00,30.03,30.09,30.01,30.06,16000.0,23.4306,23.4774,23.415,23.454,16000.0
2007-01-10 13:30:00,30.06,30.15,30.03,30.13,19100.0,23.454,23.5242,23.4306,23.5086,19100.0
2007-01-10 14:00:00,30.13,30.17,30.07,30.1,23400.0,23.5086,23.5398,23.4618,23.4852,23400.0
2007-01-10 14:30:00,30.08,30.2,30.07,30.14,26200.0,23.4696,23.5632,23.4618,23.5164,26200.0
2007-01-10 15:00:00,30.14,30.27,30.14,30.26,41600.0,23.5164,23.6178,23.5164,23.61,41600.0
2007-01-10 15:30:00,30.26,30.34,30.22,30.27,159100.0,23.61,23.6725,23.5788,23.6178,159100.0
2007-01-11 09:30:00,30.39,30.49,30.25,30.41,48500.0,23.7115,23.7895,23.6022,23.7271,48500.0
2007-01-11 10:00:00,30.41,30.41,30.18,30.25,27600.0,23.7271,23.7271,23.5476,23.6022,27600.0
2007-01-11 10:30:00,30.23,30.43,30.21,30.4,31500.0,23.5866,23.7427,23.571,23.7193,31500.0
2007-01-11 11:00:00,30.39,30.51,30.39,30.49,69600.0,23.7115,23.8051,23.7115,23.7895,69600.0
2007-01-11 11:30:00,30.49,30.49,30.41,30.42,100000.0,23.7895,23.7895,23.7271,23.7349,100000.0
2007-01-11 12:00:00,30.42,30.45,30.4,30.41,13600.0,23.7349,23.7583,23.7193,23.7271,13600.0
2007-01-11 12:30:00,30.41,30.41,30.39,30.41,10100.0,23.7271,23.7271,23.7115,23.7271,10100.0
2007-01-11 13:00:00,30.41,30.48,30.35,30.35,61900.0,23.7271,23.7817,23.6803,23.6803,61900.0
2007-01-11 13:30:00,30.35,30.36,30.34,30.36,22800.0,23.6803,23.6881,23.6725,23.6881,22800.0
2007-01-11 14:00:00,30.36,30.36,30.33,30.35,47200.0,23.6881,23.6881,23.6647,23.6803,47200.0
2007-01-11 14:30:00,30.34,30.36,30.32,30.34,240700.0,23.6725,23.6881,23.6569,23.6725,240700.0
2007-01-11 15:00:00,30.34,30.45,30.33,30.42,81600.0,23.6725,23.7583,23.6647,23.7349,81600.0
2007-01-11 15:30:00,30.42,30.5,30.41,30.47,47300.0,23.7349,23.7973,23.7271,23.7739,47300.0
2007-01-12 09:30:00,30.41,30.52,30.33,30.49,52500.0,23.7271,23.8129,23.6647,23.7895,52500.0
2007-01-12 10:00:00,30.48,30.48,30.35,30.37,34200.0,23.7817,23.7817,23.6803,23.6959,34200.0
2007-01-12 10:30:00,30.37,30.46,30.35,30.44,33900.0,23.6959,23.7661,23.6803,23.7505,33900.0
2007-01-12 11:00:00,30.45,30.56,30.43,30.51,73700.0,23.7583,23.8441,23.7427,23.8051,73700.0
2007-01-12 11:30:00,30.51,30.52,30.42,30.46,31600.0,23.8051,23.8129,23.7349,23.7661,31600.0
2007-01-12 12:00:00,30.46,30.54,30.45,30.52,19700.0,23.7661,23.8285,23.7583,23.8129,19700.0
2007-01-12 12:30:00,30.53,30.61,30.51,30.57,50400.0,23.8207,23.8831,23.8051,23.8519,50400.0
2007-01-12 13:00:00,30.57,30.57,30.47,30.47,13800.0,23.8519,23.8519,23.7739,23.7739,13800.0
2007-01-12 13:30:00,30.48,30.57,30.47,30.57,13900.0,23.7817,23.8519,23.7739,23.8519,13900.0
2007-01-12 14:00:00,30.56,30.56,30.43,30.47,16700.0,23.8441,23.8441,23.7427,23.7739,16700.0
2007-01-12 14:30:00,30.47,30.5,30.44,30.45,56200.0,23.7739,23.7973,23.7505,23.7583,56200.0
2007-01-12 15:00:00,30.45,30.55,30.45,30.52,44300.0,23.7583,23.8363,23.7583,23.8129,44300.0
2007-01-12 15:30:00,30.52,30.6,30.51,30.53,60300.0,23.8129,23.8753,23.8051,23.8207,60300.0
2007-01-16 09:30:00,30.62,30.69,30.5,30.51,111600.0,23.8909,23.9455,23.7973,23.8051,111600.0
2007-01-16 10:00:00,30.51,30.51,30.12,30.2,125600.0,23.8051,23.8051,23.5008,23.5632,125600.0
2007-01-16 10:30:00,30.2,30.42,30.2,30.42,119800.0,23.5632,23.7349,23.5632,23.7349,119800.0
2007-01-16 11:00:00,30.41,30.44,30.36,30.43,84100.0,23.7271,23.7505,23.6881,23.7427,84100.0
2007-01-16 11:30:00,30.43,30.55,30.43,30.46,66600.0,23.7427,23.8363,23.7427,23.7661,66600.0
2007-01-16 12:00:00,30.46,30.59,30.46,30.56,53500.0,23.7661,23.8675,23.7661,23.8441,53500.0
2007-01-16 12:30:00,30.56,30.63,30.41,30.43,51800.0,23.8441,23.8987,23.7271,23.7427,51800.0
2007-01-16 13:00:00,30.42,30.48,30.29,30.32,41800.0,23.7349,23.7817,23.6334,23.6569,41800.0
2007-01-16 13:30:00,30.32,30.33,30.23,30.27,63500.0,23.6569,23.6647,23.5866,23.6178,63500.0
2007-01-16 14:00:00,30.27,30.27,30.22,30.22,29900.0,23.6178,23.6178,23.5788,23.5788,29900.0
2007-01-16 14:30:00,30.22,30.35,30.22,30.31,47400.0,23.5788,23.6803,23.5788,23.6491,47400.0
2007-01-16 15:00:00,30.31,30.38,30.3,30.36,29300.0,23.6491,23.7037,23.6412,23.6881,29300.0
2007-01-16 15:30:00,30.35,30.37,30.27,30.35,87000.0,23.6803,23.6959,23.6178,23.6803,87000.0
2007-01-17 09:30:00,30.35,30.64,30.19,30.45,49200.0,23.6803,23.9065,23.5554,23.7583,49200.0
2007-01-17 10:00:00,30.44,30.51,30.34,30.48,33600.0,23.7505,23.8051,23.6725,23.7817,33600.0
2007-01-17 10:30:00,30.47,30.52,30.37,30.39,35600.0,23.7739,23.8129,23.6959,23.7115,35600.0
2007-01-17 11:00:00,30.39,30.45,30.35,30.39,34700.0,23.7115,23.7583,23.6803,23.7115,34700.0
2007-01-17 11:30:00,30.39,30.48,30.35,30.47,60200.0,23.7115,23.7817,23.6803,23.7739,60200.0
2007-01-17 12:00:00,30.48,30.51,30.44,30.44,22100.0,23.7817,23.8051,23.7505,23.7505,22100.0
2007-01-17 12:30:00,30.44,30.51,30.42,30.51,16400.0,23.7505,23.8051,23.7349,23.8051,16400.0
2007-01-17 13:00:00,30.5,30.5,30.47,30.49,13400.0,23.7973,23.7973,23.7739,23.7895,13400.0
2007-01-17 13:30:00,30.49,30.52,30.47,30.5,22300.0,23.7895,23.8129,23.7739,23.7973,22300.0
2007-01-17 14:00:00,30.5,30.56,30.45,30.49,60200.0,23.7973,23.8441,23.7583,23.7895,60200.0
2007-01-17 14:30:00,30.49,30.66,30.49,30.63,128200.0,23.7895,23.9221,23.7895,23.8987,128200.0
2007-01-17 15:00:00,30.64,30.65,30.54,30.55,87400.0,23.9065,23.9143,23.8285,23.8363,87400.0
2007-01-17 15:30:00,30.55,30.59,30.51,30.59,240200.0,23.8363,23.8675,23.8051,23.8675,240200.0
2007-01-18 09:30:00,30.67,30.72,30.5,30.61,112500.0,23.9299,23.9689,23.7973,23.8831,112500.0
2007-01-18 10:00:00,30.6,30.61,30.37,30.52,87800.0,23.8753,23.8831,23.6959,23.8129,87800.0
2007-01-18 10:30:00,30.51,30.71,30.49,30.6,53400.0,23.8051,23.9611,23.7895,23.8753,53400.0
2007-01-18 11:00:00,30.6,30.7,30.58,30.58,69400.0,23.8753,23.9533,23.8597,23.8597,69400.0
2007-01-18 11:30:00,30.58,30.78,30.57,30.75,53000.0,23.8597,24.0158,23.8519,23.9924,53000.0
2007-01-18 12:00:00,30.77,30.81,30.7,30.73,63900.0,24.008,24.0392,23.9533,23.9768,63900.0
2007-01-18 12:30:00,30.73,30.79,30.68,30.75,56800.0,23.9768,24.0236,23.9377,23.9924,56800.0
2007-01-18 13:00:00,30.76,30.9,30.72,30.89,102200.0,24.0002,24.1094,23.9689,24.1016,102200.0
2007-01-18 13:30:00,30.88,30.89,30.68,30.7,106800.0,24.0938,24.1016,23.9377,23.9533,106800.0
2007-01-18 14:00:00,30.71,30.81,30.7,30.77,69300.0,23.9611,24.0392,23.9533,24.008,69300.0
2007-01-18 14:30:00,30.77,30.87,30.76,30.86,108900.0,24.008,24.086,24.0002,24.0782,108900.0
2007-01-18 15:00:00,30.86,30.89,30.81,30.89,137500.0,24.0782,24.1016,24.0392,24.1016,137500.0
2007-01-18 15:30:00,30.89,30.93,30.87,30.91,220000.0,24.1016,24.1328,24.086,24.1172,220000.0
2007-01-19 09:30:00,30.89,30.89,30.64,30.82,55200.0,24.1016,24.1016,23.9065,24.047,55200.0
2007-01-19 10:00:00,30.82,31.0,30.79,30.92,136600.0,24.047,24.1874,24.0236,24.125,136600.0
2007-01-19 10:30:00,30.92,31.23,30.91,31.17,97600.0,24.125,24.3669,24.1172,24.3201,97600.0
2007-01-19 11:00:00,31.17,31.21,30.99,31.02,75400.0,24.3201,24.3513,24.1796,24.203,75400.0
2007-01-19 11:30:00,31.02,31.11,31.0,31.09,58500.0,24.203,24.2732,24.1874,24.2576,58500.0
2007-01-19 12:00:00,31.08,31.15,31.07,31.1,66300.0,24.2498,24.3045,24.242,24.2654,66300.0
2007-01-19 12:30:00,31.1,31.12,31.06,31.07,47900.0,24.2654,24.281,24.2342,24.242,47900.0
2007-01-19 13:00:00,31.07,31.1,30.99,31.0,47100.0,24.242,24.2654,24.1796,24.1874,47100.0
2007-01-19 13:30:00,31.0,31.11,30.98,31.11,44200.0,24.1874,24.2732,24.1718,24.2732,44200.0
2007-01-19 14:00:00,31.11,31.19,31.1,31.16,52900.0,24.2732,24.3357,24.2654,24.3123,52900.0
2007-01-19 14:30:00,31.17,31.31,31.13,31.29,139000.0,24.3201,24.4293,24.2888,24.4137,139000.0
2007-01-19 15:00:00,31.3,31.3,31.23,31.28,114400.0,24.4215,24.4215,24.3669,24.4059,114400.0
2007-01-19 15:30:00,31.28,31.52,31.27,31.45,360400.0,24.4059,24.5931,24.3981,24.5385,360400.0
2007-01-22 09:30:00,31.54,31.57,31.35,31.37,93500.0,24.6087,24.6322,24.4605,24.4761,93500.0
2007-01-22 10:00:00,31.36,31.39,31.13,31.19,136200.0,24.4683,24.4917,24.2888,24.3357,136200.0
2007-01-22 10:30:00,31.2,31.26,31.14,31.25,78300.0,24.3435,24.3903,24.2966,24.3825,78300.0
2007-01-22 11:00:00,31.24,31.25,31.15,31.18,99200.0,24.3747,24.3825,24.3045,24.3279,99200.0
2007-01-22 11:30:00,31.18,31.22,31.14,31.17,48200.0,24.3279,24.3591,24.2966,24.3201,48200.0
2007-01-22 12:00:00,31.16,31.19,31.15,31.18,94000.0,24.3123,24.3357,24.3045,24.3279,94000.0
2007-01-22 12:30:00,31.17,31.23,31.17,31.18,34600.0,24.3201,24.3669,24.3201,24.3279,34600.0
2007-01-22 13:00:00,31.18,31.21,31.16,31.2,43800.0,24.3279,24.3513,24.3123,24.3435,43800.0
2007-01-22 13:30:00,31.2,31.23,31.17,31.18,55900.0,24.3435,24.3669,24.3201,24.3279,55900.0
2007-01-22 14:00:00,31.18,31.22,31.18,31.19,39100.0,24.3279,24.3591,24.3279,24.3357,39100.0
2007-01-22 14:30:00,31.18,31.23,31.16,31.2,52100.0,24.3279,24.3669,24.3123,24.3435,52100.0
2007-01-22 15:00:00,31.2,31.22,31.15,31.2,123200.0,24.3435,24.3591,24.3045,24.3435,123200.0
2007-01-22 15:30:00,31.21,31.31,31.17,31.24,93400.0,24.3513,24.4293,24.3201,24.3747,93400.0
2007-01-23 09:30:00,31.24,31.56,31.24,31.53,50000.0,24.3747,24.6243,24.3747,24.6009,50000.0
2007-01-23 10:00:00,31.51,31.63,31.43,31.61,82500.0,24.5853,24.679,24.5229,24.6634,82500.0
2007-01-23 10:30:00,31.61,31.62,31.49,31.5,47800.0,24.6634,24.6712,24.5697,24.5775,47800.0
2007-01-23 11:00:00,31.49,31.69,31.49,31.67,47400.0,24.5697,24.7258,24.5697,24.7102,47400.0
2007-01-23 11:30:00,31.66,31.7,31.58,31.62,31200.0,24.7024,24.7336,24.64,24.6712,31200.0
2007-01-23 12:00:00,31.63,31.74,31.61,31.73,63900.0,24.679,24.7648,24.6634,24.757,63900.0
2007-01-23 12:30:00,31.73,31.8,31.67,31.77,40900.0,24.757,24.8116,24.7102,24.7882,40900.0
2007-01-23 13:00:00,31.78,31.84,31.78,31.8,26800.0,24.796,24.8428,24.796,24.8116,26800.0
2007-01-23 13:30:00,31.79,31.81,31.74,31.75,38500.0,24.8038,24.8194,24.7648,24.7726,38500.0
2007-01-23 14:00:00,31.74,31.75,31.66,31.7,52200.0,24.7648,24.7726,24.7024,24.7336,52200.0
2007-01-23 14:30:00,31.72,31.72,31.56,31.64,77600.0,24.7492,24.7492,24.6243,24.6868,77600.0
2007-01-23 15:00:00,31.64,31.68,31.62,31.64,50500.0,24.6868,24.718,24.6712,24.6868,50500.0
2007-01-23 15:30:00,31.64,31.67,31.52,31.62,148100.0,24.6868,24.7102,24.5931,24.6712,148100.0
2007-01-24 09:30:00,31.63,31.77,31.46,31.7,70200.0,24.679,24.7882,24.5463,24.7336,70200.0
2007-01-24 10:00:00,31.72,31.76,31.6,31.61,162000.0,24.7492,24.7804,24.6556,24.6634,162000.0
2007-01-24 10:30:00,31.61,31.87,31.6,31.78,71300.0,24.6634,24.8662,24.6556,24.796,71300.0
2007-01-24 11:00:00,31.8,31.83,31.73,31.74,75700.0,24.8116,24.835,24.757,24.7648,75700.0
2007-01-24 11:30:00,31.74,31.83,31.61,31.72,52900.0,24.7648,24.835,24.6634,24.7492,52900.0
2007-01-24 12:00:00,31.72,31.73,31.62,31.62,28700.0,24.7492,24.757,24.6712,24.6712,28700.0
2007-01-24 12:30:00,31.62,31.66,31.58,31.58,56200.0,24.6712,24.7024,24.64,24.64,56200.0
2007-01-24 13:00:00,31.57,31.65,31.56,31.62,30000.0,24.6322,24.6946,24.6243,24.6712,30000.0
2007-01-24 13:30:00,31.63,31.75,31.6,31.73,36000.0,24.679,24.7726,24.6556,24.757,36000.0
2007-01-24 14:00:00,31.73,31.73,31.67,31.71,28100.0,24.757,24.757,24.7102,24.7414,28100.0
2007-01-24 14:30:00,31.71,31.95,31.71,31.92,81400.0,24.7414,24.9286,24.7414,24.9052,81400.0
2007-01-24 15:00:00,31.92,31.94,31.84,31.85,44500.0,24.9052,24.9208,24.8428,24.8506,44500.0
2007-01-24 15:30:00,31.85,31.94,31.84,31.89,104400.0,24.8506,24.9208,24.8428,24.8818,104400.0
2007-01-25 09:30:00,30.49,33.29,30.49,33.03,907600.0,23.7895,25.9742,23.7895,25.7713,907600.0
2007-01-25 10:00:00,32.99,33.46,32.9,33.3,498300.0,25.7401,26.1068,25.6699,25.982,498300.0
2007-01-25 10:30:00,33.33,34.64,33.29,33.58,1064000.0,26.0054,27.0275,25.9742,26.2004,1064000.0
2007-01-25 11:00:00,33.56,33.75,33.16,33.31,512700.0,26.1848,26.3331,25.8727,25.9898,512700.0
2007-01-25 11:30:00,33.31,33.34,32.85,33.27,376300.0,25.9898,26.0132,25.6309,25.9586,376300.0
2007-01-25 12:00:00,33.27,33.35,33.18,33.24,184800.0,25.9586,26.021,25.8883,25.9352,184800.0
2007-01-25 12:30:00,33.25,34.17,33.22,34.04,670000.0,25.943,26.6608,25.9195,26.5593,670000.0
2007-01-25 13:00:00,34.04,34.07,33.4,33.51,248100.0,26.5593,26.5827,26.06,26.1458,248100.0
2007-01-25 13:30:00,33.51,33.52,33.27,33.34,174900.0,26.1458,26.1536,25.9586,26.0132,174900.0
2007-01-25 14:00:00,33.33,33.52,33.24,33.35,291300.0,26.0054,26.1536,25.9352,26.021,291300.0
2007-01-25 14:30:00,33.34,33.47,33.11,33.44,250700.0,26.0132,26.1146,25.8337,26.0912,250700.0
2007-01-25 15:00:00,33.44,33.44,33.19,33.24,238900.0,26.0912,26.0912,25.8961,25.9352,238900.0
2007-01-25 15:30:00,33.25,33.51,33.23,33.4,457400.0,25.943,26.1458,25.9273,26.06,457400.0
2007-01-26 09:30:00,33.54,33.8,33.45,33.73,305200.0,26.1692,26.3721,26.099,26.3175,305200.0
2007-01-26 10:00:00,33.75,33.85,33.33,33.56,250400.0,26.3331,26.4111,26.0054,26.1848,250400.0
2007-01-26 10:30:00,33.57,33.66,33.54,33.58,152400.0,26.1926,26.2629,26.1692,26.2004,152400.0
2007-01-26 11:00:00,33.58,33.67,33.54,33.64,153800.0,26.2004,26.2707,26.1692,26.2472,153800.0
2007-01-26 11:30:00,33.66,33.67,33.58,33.62,107100.0,26.2629,26.2707,26.2004,26.2316,107100.0
2007-01-26 12:00:00,33.62,33.69,33.59,33.65,119500.0,26.2316,26.2863,26.2082,26.255,119500.0
2007-01-26 12:30:00,33.61,33.68,33.6,33.6,70300.0,26.2238,26.2785,26.216,26.216,70300.0
2007-01-26 13:00:00,33.61,33.64,33.57,33.6,89800.0,26.2238,26.2472,26.1926,26.216,89800.0
2007-01-26 13:30:00,33.6,33.63,33.29,33.35,90800.0,26.216,26.2394,25.9742,26.021,90800.0
2007-01-26 14:00:00,33.35,33.63,33.31,33.4,119400.0,26.021,26.2394,25.9898,26.06,119400.0
2007-01-26 14:30:00,33.39,33.6,33.3,33.6,111400.0,26.0522,26.216,25.982,26.216,111400.0
2007-01-26 15:00:00,33.6,33.82,33.59,33.81,170700.0,26.216,26.3877,26.2082,26.3799,170700.0
2007-01-26 15:30:00,33.8,33.87,33.69,33.8,303100.0,26.3721,26.4267,26.2863,26.3721,303100.0
2007-01-29 09:30:00,33.8,33.85,33.4,33.5,135200.0,26.3721,26.4111,26.06,26.138,135200.0
2007-01-29 10:00:00,33.52,33.63,33.42,33.55,83300.0,26.1536,26.2394,26.0756,26.177,83300.0
2007-01-29 10:30:00,33.54,33.6,33.41,33.46,70800.0,26.1692,26.216,26.0678,26.1068,70800.0
2007-01-29 11:00:00,33.45,33.52,33.45,33.5,106200.0,26.099,26.1536,26.099,26.138,106200.0
2007-01-29 11:30:00,33.5,33.74,33.47,33.73,95400.0,26.138,26.3253,26.1146,26.3175,95400.0
2007-01-29 12:00:00,33.72,33.8,33.7,33.75,79300.0,26.3097,26.3721,26.2941,26.3331,79300.0
2007-01-29 12:30:00,33.75,33.75,33.54,33.69,88500.0,26.3331,26.3331,26.1692,26.2863,88500.0
2007-01-29 13:00:00,33.69,33.74,33.65,33.66,72800.0,26.2863,26.3253,26.255,26.2629,72800.0
2007-01-29 13:30:00,33.67,33.67,33.4,33.42,98400.0,26.2707,26.2707,26.06,26.0756,98400.0
2007-01-29 14:00:00,33.42,33.51,33.33,33.4,111000.0,26.0756,26.1458,26.0054,26.06,111000.0
2007-01-29 14:30:00,33.41,33.5,33.32,33.34,97800.0,26.0678,26.138,25.9976,26.0132,97800.0
2007-01-29 15:00:00,33.32,33.45,33.32,33.36,126800.0,25.9976,26.099,25.9976,26.0288,126800.0
2007-01-29 15:30:00,33.36,33.38,33.25,33.29,187700.0,26.0288,26.0444,25.943,25.9742,187700.0
2007-01-30 09:30:00,33.51,33.81,33.35,33.76,436900.0,26.1458,26.3799,26.021,26.3409,436900.0
2007-01-30 10:00:00,33.76,33.76,33.5,33.51,49300.0,26.3409,26.3409,26.138,26.1458,49300.0
2007-01-30 10:30:00,33.51,33.57,33.4,33.53,54700.0,26.1458,26.1926,26.06,26.1614,54700.0
2007-01-30 11:00:00,33.53,33.69,33.48,33.64,71700.0,26.1614,26.2863,26.1224,26.2472,71700.0
2007-01-30 11:30:00,33.64,33.7,33.61,33.64,31300.0,26.2472,26.2941,26.2238,26.2472,31300.0
2007-01-30 12:00:00,33.63,33.66,33.54,33.58,36000.0,26.2394,26.2629,26.1692,26.2004,36000.0
2007-01-30 12:30:00,33.58,33.6,33.49,33.54,45100.0,26.2004,26.216,26.1302,26.1692,45100.0
2007-01-30 13:00:00,33.54,33.54,33.48,33.52,51000.0,26.1692,26.1692,26.1224,26.1536,51000.0
2007-01-30 13:30:00,33.52,33.64,33.49,33.61,42000.0,26.1536,26.2472,26.1302,26.2238,42000.0
2007-01-30 14:00:00,33.61,33.63,33.53,33.55,39400.0,26.2238,26.2394,26.1614,26.177,39400.0
2007-01-30 14:30:00,33.53,33.59,33.52,33.58,32000.0,26.1614,26.2082,26.1536,26.2004,32000.0
2007-01-30 15:00:00,33.57,33.65,33.54,33.59,61700.0,26.1926,26.255,26.1692,26.2082,61700.0
2007-01-30 15:30:00,33.58,33.71,33.56,33.68,105400.0,26.2004,26.3019,26.1848,26.2785,105400.0
2007-01-31 09:30:00,33.75,33.81,33.5,33.5,48400.0,26.3331,26.3799,26.138,26.138,48400.0
2007-01-31 10:00:00,33.5,33.66,33.5,33.63,53200.0,26.138,26.2629,26.138,26.2394,53200.0
2007-01-31 10:30:00,33.63,33.76,33.6,33.68,59500.0,26.2394,26.3409,26.216,26.2785,59500.0
2007-01-31 11:00:00,33.68,33.7,33.62,33.69,35400.0,26.2785,26.2941,26.2316,26.2863,35400.0
2007-01-31 11:30:00,33.7,33.77,33.67,33.73,42300.0,26.2941,26.3487,26.2707,26.3175,42300.0
2007-01-31 12:00:00,33.74,33.76,33.68,33.72,29500.0,26.3253,26.3409,26.2785,26.3097,29500.0
2007-01-31 12:30:00,33.72,33.77,33.7,33.75,38500.0,26.3097,26.3487,26.2941,26.3331,38500.0
2007-01-31 13:00:00,33.76,33.78,33.75,33.78,59400.0,26.3409,26.3565,26.3331,26.3565,59400.0
2007-01-31 13:30:00,33.77,33.85,33.76,33.81,63700.0,26.3487,26.4111,26.3409,26.3799,63700.0
2007-01-31 14:00:00,33.82,33.98,33.8,33.96,68500.0,26.3877,26.5125,26.3721,26.4969,68500.0
2007-01-31 14:30:00,33.96,34.15,33.94,34.09,100000.0,26.4969,26.6452,26.4813,26.5984,100000.0
2007-01-31 15:00:00,34.1,34.14,34.06,34.1,131900.0,26.6062,26.6374,26.5749,26.6062,131900.0
2007-01-31 15:30:00,34.1,34.13,34.03,34.07,176500.0,26.6062,26.6296,26.5515,26.5827,176500.0
2007-02-01 09:30:00,33.98,34.28,33.76,34.11,148700.0,26.5125,26.7466,26.3409,26.614,148700.0
2007-02-01 10:00:00,34.1,34.16,33.9,33.91,82700.0,26.6062,26.653,26.4501,26.4579,82700.0
2007-02-01 10:30:00,33.91,34.28,33.83,34.27,94300.0,26.4579,26.7466,26.3955,26.7388,94300.0
2007-02-01 11:00:00,34.27,34.27,34.16,34.2,86400.0,26.7388,26.7388,26.653,26.6842,86400.0
2007-02-01 11:30:00,34.2,34.25,34.18,34.23,55900.0,26.6842,26.7232,26.6686,26.7076,55900.0
2007-02-01 12:00:00,34.24,34.28,34.23,34.26,63700.0,26.7154,26.7466,26.7076,26.731,63700.0
2007-02-01 12:30:00,34.25,34.32,34.25,34.32,48500.0,26.7232,26.7778,26.7232,26.7778,48500.0
2007-02-01 13:00:00,34.32,34.42,34.25,34.4,76600.0,26.7778,26.8558,26.7232,26.8402,76600.0
2007-02-01 13:30:00,34.4,34.56,34.36,34.55,157200.0,26.8402,26.9651,26.809,26.9573,157200.0
2007-02-01 14:00:00,34.54,34.64,34.53,34.59,85100.0,26.9495,27.0275,26.9417,26.9885,85100.0
2007-02-01 14:30:00,34.59,34.59,34.37,34.44,69400.0,26.9885,26.9885,26.8168,26.8714,69400.0
2007-02-01 15:00:00,34.44,34.53,34.37,34.41,99200.0,26.8714,26.9417,26.8168,26.848,99200.0
2007-02-01 15:30:00,34.41,34.66,34.39,34.62,332000.0,26.848,27.0431,26.8324,27.0119,332000.0
2007-02-02 09:30:00,34.75,34.86,34.46,34.5,100600.0,27.1133,27.1991,26.887,26.9183,100600.0
2007-02-02 10:00:00,34.52,34.57,34.4,34.5,176100.0,26.9339,26.9729,26.8402,26.9183,176100.0
2007-02-02 10:30:00,34.51,34.51,34.44,34.51,48700.0,26.9261,26.9261,26.8714,26.9261,48700.0
2007-02-02 11:00:00,34.5,34.52,34.45,34.49,81500.0,26.9183,26.9339,26.8792,26.9105,81500.0
2007-02-02 11:30:00,34.49,34.51,34.46,34.5,37900.0,26.9105,26.9261,26.887,26.9183,37900.0
2007-02-02 12:00:00,34.49,34.74,34.47,34.62,248400.0,26.9105,27.1055,26.8948,27.0119,248400.0
2007-02-02 12:30:00,34.61,34.63,34.5,34.56,90700.0,27.0041,27.0197,26.9183,26.9651,90700.0
2007-02-02 13:00:00,34.57,34.59,34.54,34.55,78900.0,26.9729,26.9885,26.9495,26.9573,78900.0
2007-02-02 13:30:00,34.55,34.61,34.53,34.56,64500.0,26.9573,27.0041,26.9417,26.9651,64500.0
2007-02-02 14:00:00,34.56,34.61,34.55,34.56,128700.0,26.9651,27.0041,26.9573,26.9651,128700.0
2007-02-02 14:30:00,34.56,34.61,34.48,34.53,166100.0,26.9651,27.0041,26.9026,26.9417,166100.0
2007-02-02 15:00:00,34.54,34.59,34.51,34.57,98200.0,26.9495,26.9885,26.9261,26.9729,98200.0
2007-02-02 15:30:00,34.56,34.62,34.49,34.58,179700.0,26.9651,27.0119,26.9105,26.9807,179700.0
2007-02-05 09:30:00,34.68,34.68,34.26,34.29,55900.0,27.0587,27.0587,26.731,26.7544,55900.0
2007-02-05 10:00:00,34.29,34.3,34.2,34.22,77300.0,26.7544,26.7622,26.6842,26.6998,77300.0
2007-02-05 10:30:00,34.23,34.26,34.2,34.25,37000.0,26.7076,26.731,26.6842,26.7232,37000.0
2007-02-05 11:00:00,34.24,34.24,34.15,34.17,50400.0,26.7154,26.7154,26.6452,26.6608,50400.0
2007-02-05 11:30:00,34.18,34.24,34.17,34.18,37300.0,26.6686,26.7154,26.6608,26.6686,37300.0
2007-02-05 12:00:00,34.18,34.2,34.12,34.16,26700.0,26.6686,26.6842,26.6218,26.653,26700.0
2007-02-05 12:30:00,34.16,34.19,34.15,34.18,32700.0,26.653,26.6764,26.6452,26.6686,32700.0
2007-02-05 13:00:00,34.17,34.19,34.13,34.14,34200.0,26.6608,26.6764,26.6296,26.6374,34200.0
2007-02-05 13:30:00,34.13,34.16,34.12,34.14,45100.0,26.6296,26.653,26.6218,26.6374,45100.0
2007-02-05 14:00:00,34.14,34.19,34.13,34.18,51000.0,26.6374,26.6764,26.6296,26.6686,51000.0
2007-02-05 14:30:00,34.18,34.19,34.14,34.15,115800.0,26.6686,26.6764,26.6374,26.6452,115800.0
2007-02-05 15:00:00,34.15,34.19,34.13,34.19,80700.0,26.6452,26.6764,26.6296,26.6764,80700.0
2007-02-05 15:30:00,34.19,34.19,34.1,34.14,144400.0,26.6764,26.6764,26.6062,26.6374,144400.0
2007-02-06 09:30:00,34.24,34.28,34.13,34.14,37000.0,26.7154,26.7466,26.6296,26.6374,37000.0
2007-02-06 10:00:00,34.14,34.14,34.04,34.08,42100.0,26.6374,26.6374,26.5593,26.5906,42100.0
2007-02-06 10:30:00,34.08,34.11,34.07,34.1,57300.0,26.5906,26.614,26.5827,26.6062,57300.0
2007-02-06 11:00:00,34.11,34.12,34.06,34.07,93600.0,26.614,26.6218,26.5749,26.5827,93600.0
2007-02-06 11:30:00,34.06,34.06,33.95,33.96,27700.0,26.5749,26.5749,26.4891,26.4969,27700.0
2007-02-06 12:00:00,33.96,34.01,33.96,34.01,22200.0,26.4969,26.5359,26.4969,26.5359,22200.0
2007-02-06 12:30:00,34.0,34.01,33.96,34.01,21600.0,26.5281,26.5359,26.4969,26.5359,21600.0
2007-02-06 13:00:00,34.02,34.11,34.0,34.1,34300.0,26.5437,26.614,26.5281,26.6062,34300.0
2007-02-06 13:30:00,34.09,34.11,33.97,34.07,245500.0,26.5984,26.614,26.5047,26.5827,245500.0
2007-02-06 14:00:00,34.08,34.15,34.07,34.1,46300.0,26.5906,26.6452,26.5827,26.6062,46300.0
2007-02-06 14:30:00,34.11,34.12,34.07,34.11,70500.0,26.614,26.6218,26.5827,26.614,70500.0
2007-02-06 15:00:00,34.11,34.12,34.09,34.1,63400.0,26.614,26.6218,26.5984,26.6062,63400.0
2007-02-06 15:30:00,34.1,34.11,34.05,34.1,135100.0,26.6062,26.614,26.5671,26.6062,135100.0
2007-02-07 09:30:00,34.21,34.21,33.91,34.02,39600.0,26.692,26.692,26.4579,26.5437,39600.0
2007-02-07 10:00:00,34.02,34.12,34.0,34.03,44800.0,26.5437,26.6218,26.5281,26.5515,44800.0
2007-02-07 10:30:00,34.03,34.06,34.0,34.06,60200.0,26.5515,26.5749,26.5281,26.5749,60200.0
2007-02-07 11:00:00,34.06,34.07,34.02,34.03,62700.0,26.5749,26.5827,26.5437,26.5515,62700.0
2007-02-07 11:30:00,34.03,34.04,33.97,34.01,56200.0,26.5515,26.5593,26.5047,26.5359,56200.0
2007-02-07 12:00:00,34.01,34.02,33.94,33.99,105300.0,26.5359,26.5437,26.4813,26.5203,105300.0
2007-02-07 12:30:00,34.0,34.01,33.94,33.98,91200.0,26.5281,26.5359,26.4813,26.5125,91200.0
2007-02-07 13:00:00,33.98,34.01,33.97,33.98,134200.0,26.5125,26.5359,26.5047,26.5125,134200.0
2007-02-07 13:30:00,33.98,33.98,33.96,33.98,27800.0,26.5125,26.5125,26.4969,26.5125,27800.0
2007-02-07 14:00:00,33.97,33.99,33.93,33.96,62200.0,26.5047,26.5203,26.4735,26.4969,62200.0
2007-02-07 14:30:00,33.95,33.96,33.83,33.85,87900.0,26.4891,26.4969,26.3955,26.4111,87900.0
2007-02-07 15:00:00,33.85,33.88,33.77,33.8,75600.0,26.4111,26.4345,26.3487,26.3721,75600.0
2007-02-07 15:30:00,33.79,33.86,33.75,33.83,137800.0,26.3643,26.4189,26.3331,26.3955,137800.0
2007-02-09 09:30:00,33.85,34.05,33.8,33.82,36700.0,26.4111,26.5671,26.3721,26.3877,36700.0
2007-02-09 10:00:00,33.82,33.89,33.79,33.8,22200.0,26.3877,26.4423,26.3643,26.3721,22200.0
2007-02-09 10:30:00,33.79,33.83,33.72,33.74,26900.0,26.3643,26.3955,26.3097,26.3253,26900.0
2007-02-09 11:00:00,33.73,33.8,33.73,33.74,24900.0,26.3175,26.3721,26.3175,26.3253,24900.0
2007-02-09 11:30:00,33.75,33.8,33.74,33.77,26000.0,26.3331,26.3721,26.3253,26.3487,26000.0
2007-02-09 12:00:00,33.78,33.78,33.68,33.68,24000.0,26.3565,26.3565,26.2785,26.2785,24000.0
2007-02-09 12:30:00,33.68,33.68,33.56,33.61,44000.0,26.2785,26.2785,26.1848,26.2238,44000.0
2007-02-09 13:00:00,33.6,33.62,33.5,33.55,96700.0,26.216,26.2316,26.138,26.177,96700.0
2007-02-09 13:30:00,33.53,33.55,33.36,33.42,120300.0,26.1614,26.177,26.0288,26.0756,120300.0
2007-02-09 14:00:00,33.41,33.43,33.32,33.33,61300.0,26.0678,26.0834,25.9976,26.0054,61300.0
2007-02-09 14:30:00,33.33,33.36,33.26,33.28,128100.0,26.0054,26.0288,25.9508,25.9664,128100.0
2007-02-09 15:00:00,33.28,33.29,33.18,33.25,153000.0,25.9664,25.9742,25.8883,25.943,153000.0
2007-02-09 15:30:00,33.25,33.4,33.19,33.23,325700.0,25.943,26.06,25.8961,25.9273,325700.0
2007-02-12 09:30:00,33.36,33.52,33.16,33.21,48800.0,26.0288,26.1536,25.8727,25.9117,48800.0
2007-02-12 10:00:00,33.18,33.36,33.16,33.26,38100.0,25.8883,26.0288,25.8727,25.9508,38100.0
2007-02-12 10:30:00,33.3,33.33,33.12,33.12,51000.0,25.982,26.0054,25.8415,25.8415,51000.0
2007-02-12 11:00:00,33.12,33.19,32.96,32.98,142800.0,25.8415,25.8961,25.7167,25.7323,142800.0
2007-02-12 11:30:00,32.98,33.03,32.88,32.88,86300.0,25.7323,25.7713,25.6543,25.6543,86300.0
2007-02-12 12:00:00,32.88,33.01,32.85,33.01,82300.0,25.6543,25.7557,25.6309,25.7557,82300.0
2007-02-12 12:30:00,33.01,33.04,32.96,32.96,62300.0,25.7557,25.7791,25.7167,25.7167,62300.0
2007-02-12 13:00:00,32.95,32.96,32.72,32.74,151400.0,25.7089,25.7167,25.5294,25.545,151400.0
2007-02-12 13:30:00,32.74,32.78,32.53,32.65,343100.0,25.545,25.5762,25.3812,25.4748,343100.0
2007-02-12 14:00:00,32.64,32.77,32.6,32.77,138300.0,25.467,25.5684,25.4358,25.5684,138300.0
2007-02-12 14:30:00,32.75,32.82,32.7,32.79,110200.0,25.5528,25.6075,25.5138,25.584,110200.0
2007-02-12 15:00:00,32.78,32.95,32.74,32.89,96100.0,25.5762,25.7089,25.545,25.6621,96100.0
2007-02-12 15:30:00,32.89,32.96,32.84,32.87,140200.0,25.6621,25.7167,25.6231,25.6465,140200.0
2007-02-13 09:30:00,32.91,33.38,32.91,33.34,57900.0,25.6777,26.0444,25.6777,26.0132,57900.0
2007-02-13 10:00:00,33.35,33.41,33.11,33.19,48900.0,26.021,26.0678,25.8337,25.8961,48900.0
2007-02-13 10:30:00,33.19,33.2,32.98,33.01,96700.0,25.8961,25.9039,25.7323,25.7557,96700.0
2007-02-13 11:00:00,33.02,33.12,33.02,33.1,41900.0,25.7635,25.8415,25.7635,25.8259,41900.0
2007-02-13 11:30:00,33.1,33.19,33.06,33.06,46800.0,25.8259,25.8961,25.7947,25.7947,46800.0
2007-02-13 12:00:00,33.06,33.1,32.93,32.99,137900.0,25.7947,25.8259,25.6933,25.7401,137900.0
2007-02-13 12:30:00,33.0,33.08,32.94,33.0,67600.0,25.7479,25.8103,25.7011,25.7479,67600.0
2007-02-13 13:00:00,33.0,33.08,32.99,33.0,96100.0,25.7479,25.8103,25.7401,25.7479,96100.0
2007-02-13 13:30:00,33.0,33.03,32.98,33.03,35400.0,25.7479,25.7713,25.7323,25.7713,35400.0
2007-02-13 14:00:00,33.02,33.11,32.99,33.01,106300.0,25.7635,25.8337,25.7401,25.7557,106300.0
2007-02-13 14:30:00,33.01,33.01,32.89,32.9,65200.0,25.7557,25.7557,25.6621,25.6699,65200.0
2007-02-13 15:00:00,32.89,32.99,32.87,32.91,115000.0,25.6621,25.7401,25.6465,25.6777,115000.0
2007-02-13 15:30:00,32.9,33.05,32.89,32.98,231100.0,25.6699,25.7869,25.6621,25.7323,231100.0
2007-02-14 09:30:00,33.06,33.1,32.98,33.1,70200.0,25.7947,25.8259,25.7323,25.8259,70200.0
2007-02-14 10:00:00,33.09,33.6,33.09,33.21,175100.0,25.8181,26.216,25.8181,25.9117,175100.0
2007-02-14 10:30:00,33.24,33.45,33.23,33.41,88500.0,25.9352,26.099,25.9273,26.0678,88500.0
2007-02-14 11:00:00,33.43,33.54,33.43,33.43,75900.0,26.0834,26.1692,26.0834,26.0834,75900.0
2007-02-14 11:30:00,33.43,33.51,33.43,33.5,56600.0,26.0834,26.1458,26.0834,26.138,56600.0
2007-02-14 12:00:00,33.5,33.52,33.43,33.45,79300.0,26.138,26.1536,26.0834,26.099,79300.0
2007-02-14 12:30:00,33.44,33.52,33.44,33.51,95900.0,26.0912,26.1536,26.0912,26.1458,95900.0
2007-02-14 13:00:00,33.51,33.54,33.49,33.54,26800.0,26.1458,26.1692,26.1302,26.1692,26800.0
2007-02-14 13:30:00,33.54,33.62,33.53,33.59,48400.0,26.1692,26.2316,26.1614,26.2082,48400.0
2007-02-14 14:00:00,33.59,33.65,33.58,33.61,56500.0,26.2082,26.255,26.2004,26.2238,56500.0
2007-02-14 14:30:00,33.62,33.64,33.61,33.63,42300.0,26.2316,26.2472,26.2238,26.2394,42300.0
2007-02-14 15:00:00,33.64,33.64,33.55,33.61,71000.0,26.2472,26.2472,26.177,26.2238,71000.0
2007-02-14 15:30:00,33.6,33.73,33.55,33.65,221900.0,26.216,26.3175,26.177,26.255,221900.0
2007-02-15 09:30:00,33.65,33.65,33.43,33.54,36600.0,26.255,26.255,26.0834,26.1692,36600.0
2007-02-15 10:00:00,33.53,33.6,33.25,33.27,69300.0,26.1614,26.216,25.943,25.9586,69300.0
2007-02-15 10:30:00,33.26,33.37,33.26,33.3,127100.0,25.9508,26.0366,25.9508,25.982,127100.0
2007-02-15 11:00:00,33.31,33.47,33.27,33.47,120000.0,25.9898,26.1146,25.9586,26.1146,120000.0
2007-02-15 11:30:00,33.46,33.48,33.34,33.35,42400.0,26.1068,26.1224,26.0132,26.021,42400.0
2007-02-15 12:00:00,33.35,33.36,33.28,33.3,38300.0,26.021,26.0288,25.9664,25.982,38300.0
2007-02-15 12:30:00,33.3,33.35,33.26,33.27,47800.0,25.982,26.021,25.9508,25.9586,47800.0
2007-02-15 13:00:00,33.27,33.32,33.23,33.23,58400.0,25.9586,25.9976,25.9273,25.9273,58400.0
2007-02-15 13:30:00,33.22,33.29,33.22,33.24,39700.0,25.9195,25.9742,25.9195,25.9352,39700.0
2007-02-15 14:00:00,33.24,33.26,33.19,33.2,62400.0,25.9352,25.9508,25.8961,25.9039,62400.0
2007-02-15 14:30:00,33.19,33.29,33.19,33.28,166600.0,25.8961,25.9742,25.8961,25.9664,166600.0
2007-02-15 15:00:00,33.27,33.36,33.24,33.33,83700.0,25.9586,26.0288,25.9352,26.0054,83700.0
2007-02-15 15:30:00,33.33,33.36,33.26,33.31,148500.0,26.0054,26.0288,25.9508,25.9898,148500.0
2007-02-16 09:30:00,33.25,33.58,33.13,33.39,85700.0,25.943,26.2004,25.8493,26.0522,85700.0
2007-02-16 10:00:00,33.39,33.39,33.3,33.32,51800.0,26.0522,26.0522,25.982,25.9976,51800.0
2007-02-16 10:30:00,33.3,33.36,33.3,33.36,46100.0,25.982,26.0288,25.982,26.0288,46100.0
2007-02-16 11:00:00,33.37,33.41,33.36,33.4,35400.0,26.0366,26.0678,26.0288,26.06,35400.0
2007-02-16 11:30:00,33.4,33.41,33.38,33.41,27500.0,26.06,26.0678,26.0444,26.0678,27500.0
2007-02-16 12:00:00,33.41,33.41,33.38,33.4,19700.0,26.0678,26.0678,26.0444,26.06,19700.0
2007-02-16 12:30:00,33.4,33.41,33.35,33.36,17400.0,26.06,26.0678,26.021,26.0288,17400.0
2007-02-16 13:00:00,33.38,33.39,33.34,33.39,23900.0,26.0444,26.0522,26.0132,26.0522,23900.0
2007-02-16 13:30:00,33.38,33.38,33.35,33.36,16600.0,26.0444,26.0444,26.021,26.0288,16600.0
2007-02-16 14:00:00,33.36,33.39,33.33,33.38,51100.0,26.0288,26.0522,26.0054,26.0444,51100.0
2007-02-16 14:30:00,33.37,33.39,33.32,33.36,39700.0,26.0366,26.0522,25.9976,26.0288,39700.0
2007-02-16 15:00:00,33.35,33.44,33.35,33.43,41200.0,26.021,26.0912,26.021,26.0834,41200.0
2007-02-16 15:30:00,33.43,33.52,33.42,33.45,56500.0,26.0834,26.1536,26.0756,26.099,56500.0
2007-02-20 09:30:00,33.35,33.39,33.29,33.3,40700.0,26.021,26.0522,25.9742,25.982,40700.0
2007-02-20 10:00:00,33.29,33.35,33.25,33.28,62300.0,25.9742,26.021,25.943,25.9664,62300.0
2007-02-20 10:30:00,33.28,33.4,33.22,33.38,36500.0,25.9664,26.06,25.9195,26.0444,36500.0
2007-02-20 11:00:00,33.39,33.62,33.39,33.62,35800.0,26.0522,26.2316,26.0522,26.2316,35800.0
2007-02-20 11:30:00,33.63,33.74,33.62,33.72,32200.0,26.2394,26.3253,26.2316,26.3097,32200.0
2007-02-20 12:00:00,33.73,33.81,33.71,33.79,39900.0,26.3175,26.3799,26.3019,26.3643,39900.0
2007-02-20 12:30:00,33.79,33.88,33.79,33.86,42700.0,26.3643,26.4345,26.3643,26.4189,42700.0
2007-02-20 13:00:00,33.86,33.87,33.83,33.87,33900.0,26.4189,26.4267,26.3955,26.4267,33900.0
2007-02-20 13:30:00,33.86,33.88,33.82,33.88,47200.0,26.4189,26.4345,26.3877,26.4345,47200.0
2007-02-20 14:00:00,33.88,33.9,33.84,33.9,46800.0,26.4345,26.4501,26.4033,26.4501,46800.0
2007-02-20 14:30:00,33.9,33.92,33.88,33.9,62600.0,26.4501,26.4657,26.4345,26.4501,62600.0
2007-02-20 15:00:00,33.89,33.93,33.81,33.83,61800.0,26.4423,26.4735,26.3799,26.3955,61800.0
2007-02-20 15:30:00,33.84,33.85,33.75,33.78,74400.0,26.4033,26.4111,26.3331,26.3565,74400.0
2007-02-21 09:30:00,33.75,34.22,33.71,33.96,89100.0,26.3331,26.6998,26.3019,26.4969,89100.0
2007-02-21 10:00:00,33.95,33.99,33.88,33.94,70500.0,26.4891,26.5203,26.4345,26.4813,70500.0
2007-02-21 10:30:00,33.94,33.95,33.87,33.9,69800.0,26.4813,26.4891,26.4267,26.4501,69800.0
2007-02-21 11:00:00,33.9,33.97,33.89,33.93,40500.0,26.4501,26.5047,26.4423,26.4735,40500.0
2007-02-21 11:30:00,33.92,33.93,33.87,33.9,66700.0,26.4657,26.4735,26.4267,26.4501,66700.0
2007-02-21 12:00:00,33.9,33.96,33.88,33.9,40600.0,26.4501,26.4969,26.4345,26.4501,40600.0
2007-02-21 12:30:00,33.89,33.93,33.89,33.89,45700.0,26.4423,26.4735,26.4423,26.4423,45700.0
2007-02-21 13:00:00,33.9,33.95,33.86,33.86,48900.0,26.4501,26.4891,26.4189,26.4189,48900.0
2007-02-21 13:30:00,33.85,33.91,33.84,33.91,37200.0,26.4111,26.4579,26.4033,26.4579,37200.0
2007-02-21 14:00:00,33.91,34.0,33.87,33.99,47500.0,26.4579,26.5281,26.4267,26.5203,47500.0
2007-02-21 14:30:00,33.99,34.17,33.98,34.17,84700.0,26.5203,26.6608,26.5125,26.6608,84700.0
2007-02-21 15:00:00,34.16,34.17,33.98,34.03,83400.0,26.653,26.6608,26.5125,26.5515,83400.0
2007-02-21 15:30:00,34.03,34.07,33.98,34.06,132200.0,26.5515,26.5827,26.5125,26.5749,132200.0
2007-02-22 09:30:00,34.21,34.43,34.1,34.22,50900.0,26.692,26.8636,26.6062,26.6998,50900.0
2007-02-22 10:00:00,34.23,34.3,34.15,34.18,72200.0,26.7076,26.7622,26.6452,26.6686,72200.0
2007-02-22 10:30:00,34.19,34.28,34.12,34.27,108000.0,26.6764,26.7466,26.6218,26.7388,108000.0
2007-02-22 11:00:00,34.26,34.27,34.17,34.19,72000.0,26.731,26.7388,26.6608,26.6764,72000.0
2007-02-22 11:30:00,34.19,34.22,34.0,34.19,132900.0,26.6764,26.6998,26.5281,26.6764,132900.0
2007-02-22 12:00:00,34.19,34.24,34.16,34.18,52200.0,26.6764,26.7154,26.653,26.6686,52200.0
2007-02-22 12:30:00,34.19,34.2,34.1,34.11,40700.0,26.6764,26.6842,26.6062,26.614,40700.0
2007-02-22 13:00:00,34.11,34.15,34.1,34.12,40900.0,26.614,26.6452,26.6062,26.6218,40900.0
2007-02-22 13:30:00,34.13,34.17,34.11,34.16,47600.0,26.6296,26.6608,26.614,26.653,47600.0
2007-02-22 14:00:00,34.17,34.19,34.13,34.16,41700.0,26.6608,26.6764,26.6296,26.653,41700.0
2007-02-22 14:30:00,34.16,34.19,34.11,34.14,97600.0,26.653,26.6764,26.614,26.6374,97600.0
2007-02-22 15:00:00,34.14,34.33,34.13,34.31,136000.0,26.6374,26.7856,26.6296,26.77,136000.0
2007-02-22 15:30:00,34.3,34.37,34.21,34.3,119200.0,26.7622,26.8168,26.692,26.7622,119200.0
2007-02-23 09:30:00,34.29,34.29,33.78,33.79,69900.0,26.7544,26.7544,26.3565,26.3643,69900.0
2007-02-23 10:00:00,33.8,33.83,33.76,33.77,44500.0,26.3721,26.3955,26.3409,26.3487,44500.0
2007-02-23 10:30:00,33.78,33.95,33.75,33.93,73300.0,26.3565,26.4891,26.3331,26.4735,73300.0
2007-02-23 11:00:00,33.93,33.94,33.73,33.74,36900.0,26.4735,26.4813,26.3175,26.3253,36900.0
2007-02-23 11:30:00,33.73,33.88,33.73,33.84,32100.0,26.3175,26.4345,26.3175,26.4033,32100.0
2007-02-23 12:00:00,33.83,33.85,33.8,33.8,27100.0,26.3955,26.4111,26.3721,26.3721,27100.0
2007-02-23 12:30:00,33.8,33.86,33.8,33.86,18400.0,26.3721,26.4189,26.3721,26.4189,18400.0
2007-02-23 13:00:00,33.87,34.04,33.87,34.0,40200.0,26.4267,26.5593,26.4267,26.5281,40200.0
2007-02-23 13:30:00,33.99,34.1,33.98,34.04,42200.0,26.5203,26.6062,26.5125,26.5593,42200.0
2007-02-23 14:00:00,34.05,34.11,33.97,33.97,88300.0,26.5671,26.614,26.5047,26.5047,88300.0
2007-02-23 14:30:00,33.98,34.11,33.97,34.1,48300.0,26.5125,26.614,26.5047,26.6062,48300.0
2007-02-23 15:00:00,34.09,34.14,34.06,34.11,33600.0,26.5984,26.6374,26.5749,26.614,33600.0
2007-02-23 15:30:00,34.11,34.11,34.04,34.08,53200.0,26.614,26.614,26.5593,26.5906,53200.0
2007-02-26 09:30:00,34.25,34.33,33.88,33.88,68300.0,26.7232,26.7856,26.4345,26.4345,68300.0
2007-02-26 10:00:00,33.88,34.01,33.78,33.99,69700.0,26.4345,26.5359,26.3565,26.5203,69700.0
2007-02-26 10:30:00,33.97,34.04,33.95,34.02,37800.0,26.5047,26.5593,26.4891,26.5437,37800.0
2007-02-26 11:00:00,34.02,34.07,34.02,34.06,41500.0,26.5437,26.5827,26.5437,26.5749,41500.0
2007-02-26 11:30:00,34.06,34.09,33.99,34.02,107300.0,26.5749,26.5984,26.5203,26.5437,107300.0
2007-02-26 12:00:00,34.01,34.05,34.0,34.0,35400.0,26.5359,26.5671,26.5281,26.5281,35400.0
2007-02-26 12:30:00,34.0,34.03,33.95,33.96,61000.0,26.5281,26.5515,26.4891,26.4969,61000.0
2007-02-26 13:00:00,33.96,34.01,33.96,33.98,33900.0,26.4969,26.5359,26.4969,26.5125,33900.0
2007-02-26 13:30:00,33.98,33.99,33.9,33.92,21200.0,26.5125,26.5203,26.4501,26.4657,21200.0
2007-02-26 14:00:00,33.91,33.94,33.87,33.91,31400.0,26.4579,26.4813,26.4267,26.4579,31400.0
2007-02-26 14:30:00,33.91,33.99,33.91,33.99,40000.0,26.4579,26.5203,26.4579,26.5203,40000.0
2007-02-26 15:00:00,33.99,34.09,33.99,34.06,105800.0,26.5203,26.5984,26.5203,26.5749,105800.0
2007-02-26 15:30:00,34.06,34.07,33.92,33.94,200200.0,26.5749,26.5827,26.4657,26.4813,200200.0
2007-02-27 09:30:00,33.57,33.64,33.0,33.04,214800.0,26.1926,26.2472,25.7479,25.7791,214800.0
2007-02-27 10:00:00,33.04,33.06,32.87,32.9,314600.0,25.7791,25.7947,25.6465,25.6699,314600.0
2007-02-27 10:30:00,32.91,32.99,32.88,32.95,174900.0,25.6777,25.7401,25.6543,25.7089,174900.0
2007-02-27 11:00:00,32.94,33.0,32.71,32.71,122800.0,25.7011,25.7479,25.5216,25.5216,122800.0
2007-02-27 11:30:00,32.72,32.75,32.46,32.6,224200.0,25.5294,25.5528,25.3266,25.4358,224200.0
2007-02-27 12:00:00,32.62,32.63,32.36,32.45,94900.0,25.4514,25.4592,25.2485,25.3188,94900.0
2007-02-27 12:30:00,32.44,32.5,32.41,32.46,68900.0,25.311,25.3578,25.2876,25.3266,68900.0
2007-02-27 13:00:00,32.46,32.55,32.44,32.49,95400.0,25.3266,25.3968,25.311,25.35,95400.0
2007-02-27 13:30:00,32.5,32.5,32.38,32.42,53400.0,25.3578,25.3578,25.2641,25.2954,53400.0
2007-02-27 14:00:00,32.41,32.45,32.07,32.1,202500.0,25.2876,25.3188,25.0223,25.0457,202500.0
2007-02-27 14:30:00,32.13,32.31,32.07,32.21,242500.0,25.0691,25.2095,25.0223,25.1315,242500.0
2007-02-27 15:00:00,32.21,32.5,32.0,32.45,156700.0,25.1315,25.3578,24.9677,25.3188,156700.0
2007-02-27 15:30:00,32.46,32.46,32.11,32.11,131300.0,25.3266,25.3266,25.0535,25.0535,131300.0
2007-02-28 09:30:00,32.23,32.58,32.23,32.49,100800.0,25.1471,25.4202,25.1471,25.35,100800.0
2007-02-28 10:00:00,32.46,32.53,32.27,32.43,181900.0,25.3266,25.3812,25.1783,25.3032,181900.0
2007-02-28 10:30:00,32.43,32.85,32.31,32.69,86100.0,25.3032,25.6309,25.2095,25.506,86100.0
2007-02-28 11:00:00,32.78,32.84,32.7,32.74,51200.0,25.5762,25.6231,25.5138,25.545,51200.0
2007-02-28 11:30:00,32.73,32.81,32.65,32.73,49600.0,25.5372,25.5996,25.4748,25.5372,49600.0
2007-02-28 12:00:00,32.67,32.74,32.54,32.56,75000.0,25.4904,25.545,25.389,25.4046,75000.0
2007-02-28 12:30:00,32.56,32.59,32.53,32.57,50300.0,25.4046,25.428,25.3812,25.4124,50300.0
2007-02-28 13:00:00,32.56,32.61,32.55,32.59,157700.0,25.4046,25.4436,25.3968,25.428,157700.0
2007-02-28 13:30:00,32.6,32.61,32.4,32.47,66600.0,25.4358,25.4436,25.2798,25.3344,66600.0
2007-02-28 14:00:00,32.48,32.56,32.38,32.4,64900.0,25.3422,25.4046,25.2641,25.2798,64900.0
2007-02-28 14:30:00,32.41,32.53,32.4,32.5,67700.0,25.2876,25.3812,25.2798,25.3578,67700.0
2007-02-28 15:00:00,32.5,32.67,32.49,32.61,79300.0,25.3578,25.4904,25.35,25.4436,79300.0
2007-02-28 15:30:00,32.61,32.68,32.58,32.6,81900.0,25.4436,25.4982,25.4202,25.4358,81900.0
2007-03-01 09:30:00,32.28,32.31,31.9,32.1,82100.0,25.1861,25.2095,24.8896,25.0457,82100.0
2007-03-01 10:00:00,32.12,32.61,32.06,32.56,106800.0,25.0613,25.4436,25.0145,25.4046,106800.0
2007-03-01 10:30:00,32.59,32.86,32.28,32.83,77400.0,25.428,25.6387,25.1861,25.6153,77400.0
2007-03-01 11:00:00,32.82,32.88,32.53,32.79,77500.0,25.6075,25.6543,25.3812,25.584,77500.0
2007-03-01 11:30:00,32.76,32.85,32.67,32.83,65200.0,25.5606,25.6309,25.4904,25.6153,65200.0
2007-03-01 12:00:00,32.83,32.89,32.74,32.76,76300.0,25.6153,25.6621,25.545,25.5606,76300.0
2007-03-01 12:30:00,32.76,32.84,32.75,32.84,53200.0,25.5606,25.6231,25.5528,25.6231,53200.0
2007-03-01 13:00:00,32.84,32.89,32.83,32.84,57700.0,25.6231,25.6621,25.6153,25.6231,57700.0
2007-03-01 13:30:00,32.84,32.93,32.82,32.93,52400.0,25.6231,25.6933,25.6075,25.6933,52400.0
2007-03-01 14:00:00,32.93,32.99,32.85,32.85,88900.0,25.6933,25.7401,25.6309,25.6309,88900.0
2007-03-01 14:30:00,32.84,33.03,32.83,32.95,61400.0,25.6231,25.7713,25.6153,25.7089,61400.0
2007-03-01 15:00:00,32.96,32.99,32.74,32.83,81400.0,25.7167,25.7401,25.545,25.6153,81400.0
2007-03-01 15:30:00,32.81,32.88,32.77,32.81,82500.0,25.5996,25.6543,25.5684,25.5996,82500.0
2007-03-02 09:30:00,32.68,32.75,32.5,32.62,47700.0,25.4982,25.5528,25.3578,25.4514,47700.0
2007-03-02 10:00:00,32.61,32.66,32.55,32.59,49800.0,25.4436,25.4826,25.3968,25.428,49800.0
2007-03-02 10:30:00,32.61,32.88,32.61,32.78,44200.0,25.4436,25.6543,25.4436,25.5762,44200.0
2007-03-02 11:00:00,32.78,32.88,32.72,32.78,48500.0,25.5762,25.6543,25.5294,25.5762,48500.0
2007-03-02 11:30:00,32.79,32.83,32.66,32.67,28700.0,25.584,25.6153,25.4826,25.4904,28700.0
2007-03-02 12:00:00,32.67,32.68,32.41,32.41,60500.0,25.4904,25.4982,25.2876,25.2876,60500.0
2007-03-02 12:30:00,32.41,32.42,32.3,32.37,88800.0,25.2876,25.2954,25.2017,25.2563,88800.0
2007-03-02 13:00:00,32.38,32.38,32.14,32.19,85800.0,25.2641,25.2641,25.0769,25.1159,85800.0
2007-03-02 13:30:00,32.16,32.28,32.12,32.25,41200.0,25.0925,25.1861,25.0613,25.1627,41200.0
2007-03-02 14:00:00,32.25,32.25,32.13,32.16,65600.0,25.1627,25.1627,25.0691,25.0925,65600.0
2007-03-02 14:30:00,32.18,32.19,32.1,32.15,95000.0,25.1081,25.1159,25.0457,25.0847,95000.0
2007-03-02 15:00:00,32.15,32.23,32.15,32.22,57900.0,25.0847,25.1471,25.0847,25.1393,57900.0
2007-03-02 15:30:00,32.22,32.26,32.17,32.18,157000.0,25.1393,25.1705,25.1003,25.1081,157000.0
2007-03-05 09:30:00,32.04,32.1,31.7,31.82,179400.0,24.9989,25.0457,24.7336,24.8272,179400.0
2007-03-05 10:00:00,31.83,32.12,31.76,32.11,108300.0,24.835,25.0613,24.7804,25.0535,108300.0
2007-03-05 10:30:00,32.11,32.11,31.99,32.07,83800.0,25.0535,25.0535,24.9599,25.0223,83800.0
2007-03-05 11:00:00,32.05,32.1,32.05,32.1,123700.0,25.0067,25.0457,25.0067,25.0457,123700.0
2007-03-05 11:30:00,32.11,32.11,31.89,31.9,127700.0,25.0535,25.0535,24.8818,24.8896,127700.0
2007-03-05 12:00:00,31.88,31.88,31.62,31.75,201900.0,24.874,24.874,24.6712,24.7726,201900.0
2007-03-05 12:30:00,31.76,31.8,31.67,31.68,112600.0,24.7804,24.8116,24.7102,24.718,112600.0
2007-03-05 13:00:00,31.69,31.82,31.65,31.79,134700.0,24.7258,24.8272,24.6946,24.8038,134700.0
2007-03-05 13:30:00,31.79,31.86,31.75,31.83,91500.0,24.8038,24.8584,24.7726,24.835,91500.0
2007-03-05 14:00:00,31.82,31.86,31.79,31.83,66300.0,24.8272,24.8584,24.8038,24.835,66300.0
2007-03-05 14:30:00,31.82,31.92,31.82,31.89,75700.0,24.8272,24.9052,24.8272,24.8818,75700.0
2007-03-05 15:00:00,31.88,31.89,31.8,31.85,140600.0,24.874,24.8818,24.8116,24.8506,140600.0
2007-03-05 15:30:00,31.87,31.89,31.66,31.69,183100.0,24.8662,24.8818,24.7024,24.7258,183100.0
2007-03-06 09:30:00,32.0,32.14,31.94,32.09,62500.0,24.9677,25.0769,24.9208,25.0379,62500.0
2007-03-06 10:00:00,32.09,32.17,31.98,32.11,88200.0,25.0379,25.1003,24.952,25.0535,88200.0
2007-03-06 10:30:00,32.11,32.26,32.06,32.16,163600.0,25.0535,25.1705,25.0145,25.0925,163600.0
2007-03-06 11:00:00,32.16,32.31,32.13,32.26,124300.0,25.0925,25.2095,25.0691,25.1705,124300.0
2007-03-06 11:30:00,32.26,32.4,32.19,32.36,90000.0,25.1705,25.2798,25.1159,25.2485,90000.0
2007-03-06 12:00:00,32.38,32.46,32.3,32.38,51000.0,25.2641,25.3266,25.2017,25.2641,51000.0
2007-03-06 12:30:00,32.37,32.46,32.32,32.36,181300.0,25.2563,25.3266,25.2173,25.2485,181300.0
2007-03-06 13:00:00,32.36,32.5,32.33,32.44,87800.0,25.2485,25.3578,25.2251,25.311,87800.0
2007-03-06 13:30:00,32.44,32.56,32.41,32.52,57000.0,25.311,25.4046,25.2876,25.3734,57000.0
2007-03-06 14:00:00,32.53,32.6,32.48,32.56,47800.0,25.3812,25.4358,25.3422,25.4046,47800.0
2007-03-06 14:30:00,32.57,32.58,32.53,32.56,51100.0,25.4124,25.4202,25.3812,25.4046,51100.0
2007-03-06 15:00:00,32.58,32.71,32.58,32.66,70500.0,25.4202,25.5216,25.4202,25.4826,70500.0
2007-03-06 15:30:00,32.67,32.67,32.49,32.52,90700.0,25.4904,25.4904,25.35,25.3734,90700.0
2007-03-07 09:30:00,32.4,32.84,32.27,32.69,101600.0,25.2798,25.6231,25.1783,25.506,101600.0
2007-03-07 10:00:00,32.71,33.01,32.68,32.99,121800.0,25.5216,25.7557,25.4982,25.7401,121800.0
2007-03-07 10:30:00,32.98,33.0,32.88,32.95,47800.0,25.7323,25.7479,25.6543,25.7089,47800.0
2007-03-07 11:00:00,32.96,32.96,32.81,32.85,67000.0,25.7167,25.7167,25.5996,25.6309,67000.0
2007-03-07 11:30:00,32.86,32.9,32.79,32.9,49400.0,25.6387,25.6699,25.584,25.6699,49400.0
2007-03-07 12:00:00,32.9,33.01,32.9,33.0,38100.0,25.6699,25.7557,25.6699,25.7479,38100.0
2007-03-07 12:30:00,33.0,33.16,33.0,33.16,65800.0,25.7479,25.8727,25.7479,25.8727,65800.0
2007-03-07 13:00:00,33.15,33.19,33.13,33.16,45100.0,25.8649,25.8961,25.8493,25.8727,45100.0
2007-03-07 13:30:00,33.16,33.2,33.14,33.18,66000.0,25.8727,25.9039,25.8571,25.8883,66000.0
2007-03-07 14:00:00,33.17,33.2,33.08,33.13,61000.0,25.8805,25.9039,25.8103,25.8493,61000.0
2007-03-07 14:30:00,33.13,33.15,33.01,33.01,61500.0,25.8493,25.8649,25.7557,25.7557,61500.0
2007-03-07 15:00:00,33.02,33.09,32.97,33.0,57600.0,25.7635,25.8181,25.7245,25.7479,57600.0
2007-03-07 15:30:00,33.0,33.04,32.89,32.9,147300.0,25.7479,25.7791,25.6621,25.6699,147300.0
2007-03-08 09:30:00,33.11,33.32,33.09,33.09,36400.0,25.8337,25.9976,25.8181,25.8181,36400.0
2007-03-08 10:00:00,33.1,33.32,33.09,33.32,59000.0,25.8259,25.9976,25.8181,25.9976,59000.0
2007-03-08 10:30:00,33.33,33.33,33.18,33.21,40100.0,26.0054,26.0054,25.8883,25.9117,40100.0
2007-03-08 11:00:00,33.21,33.29,33.18,33.24,33700.0,25.9117,25.9742,25.8883,25.9352,33700.0
2007-03-08 11:30:00,33.24,33.33,33.24,33.33,32300.0,25.9352,26.0054,25.9352,26.0054,32300.0
2007-03-08 12:00:00,33.34,33.36,33.32,33.36,23000.0,26.0132,26.0288,25.9976,26.0288,23000.0
2007-03-08 12:30:00,33.35,33.4,33.32,33.4,39300.0,26.021,26.06,25.9976,26.06,39300.0
2007-03-08 13:00:00,33.39,33.4,33.36,33.39,34800.0,26.0522,26.06,26.0288,26.0522,34800.0
2007-03-08 13:30:00,33.4,33.43,33.35,33.39,28400.0,26.06,26.0834,26.021,26.0522,28400.0
2007-03-08 14:00:00,33.39,33.4,33.32,33.34,60100.0,26.0522,26.06,25.9976,26.0132,60100.0
2007-03-08 14:30:00,33.33,33.34,33.17,33.33,97100.0,26.0054,26.0132,25.8805,26.0054,97100.0
2007-03-08 15:00:00,33.33,33.34,33.25,33.27,53800.0,26.0054,26.0132,25.943,25.9586,53800.0
2007-03-08 15:30:00,33.28,33.33,33.19,33.23,92900.0,25.9664,26.0054,25.8961,25.9273,92900.0
2007-03-09 09:30:00,33.35,33.42,33.25,33.31,74500.0,26.021,26.0756,25.943,25.9898,74500.0
2007-03-09 10:00:00,33.33,33.36,33.1,33.21,58300.0,26.0054,26.0288,25.8259,25.9117,58300.0
2007-03-09 10:30:00,33.21,33.29,33.16,33.21,76700.0,25.9117,25.9742,25.8727,25.9117,76700.0
2007-03-09 11:00:00,33.21,33.23,33.16,33.16,30600.0,25.9117,25.9273,25.8727,25.8727,30600.0
2007-03-09 11:30:00,33.15,33.33,33.15,33.31,38200.0,25.8649,26.0054,25.8649,25.9898,38200.0
2007-03-09 12:00:00,33.31,33.33,33.26,33.33,19400.0,25.9898,26.0054,25.9508,26.0054,19400.0
2007-03-09 12:30:00,33.34,33.34,33.24,33.25,22300.0,26.0132,26.0132,25.9352,25.943,22300.0
2007-03-09 13:00:00,33.25,33.27,33.2,33.21,26800.0,25.943,25.9586,25.9039,25.9117,26800.0
2007-03-09 13:30:00,33.21,33.24,33.18,33.24,38100.0,25.9117,25.9352,25.8883,25.9352,38100.0
2007-03-09 14:00:00,33.23,33.29,33.22,33.24,67200.0,25.9273,25.9742,25.9195,25.9352,67200.0
2007-03-09 14:30:00,33.24,33.33,33.22,33.3,47500.0,25.9352,26.0054,25.9195,25.982,47500.0
2007-03-09 15:00:00,33.3,33.36,33.24,33.29,91200.0,25.982,26.0288,25.9352,25.9742,91200.0
2007-03-09 15:30:00,33.29,33.31,33.23,33.29,74200.0,25.9742,25.9898,25.9273,25.9742,74200.0
2007-03-12 09:30:00,33.25,33.28,33.15,33.22,36900.0,25.943,25.9664,25.8649,25.9195,36900.0
2007-03-12 10:00:00,33.2,33.27,33.17,33.25,28400.0,25.9039,25.9586,25.8805,25.943,28400.0
2007-03-12 10:30:00,33.24,33.25,33.0,33.01,55000.0,25.9352,25.943,25.7479,25.7557,55000.0
2007-03-12 11:00:00,33.01,33.01,32.96,32.96,18800.0,25.7557,25.7557,25.7167,25.7167,18800.0
2007-03-12 11:30:00,33.07,33.08,32.92,32.92,61400.0,25.8025,25.8103,25.6855,25.6855,61400.0
2007-03-12 12:00:00,32.92,33.03,32.92,33.01,45600.0,25.6855,25.7713,25.6855,25.7557,45600.0
2007-03-12 12:30:00,33.01,33.05,33.0,33.05,18800.0,25.7557,25.7869,25.7479,25.7869,18800.0
2007-03-12 13:00:00,33.04,33.05,32.98,33.0,31300.0,25.7791,25.7869,25.7323,25.7479,31300.0
2007-03-12 13:30:00,33.0,33.03,32.98,33.01,45400.0,25.7479,25.7713,25.7323,25.7557,45400.0
2007-03-12 14:00:00,33.01,33.15,33.01,33.15,25200.0,25.7557,25.8649,25.7557,25.8649,25200.0
2007-03-12 14:30:00,33.15,33.24,33.09,33.22,60400.0,25.8649,25.9352,25.8181,25.9195,60400.0
2007-03-12 15:00:00,33.22,33.25,33.13,33.14,63400.0,25.9195,25.943,25.8493,25.8571,63400.0
2007-03-12 15:30:00,33.15,33.2,33.12,33.14,64000.0,25.8649,25.9039,25.8415,25.8571,64000.0
2007-03-13 09:30:00,32.95,32.95,32.76,32.8,43400.0,25.7089,25.7089,25.5606,25.5918,43400.0
2007-03-13 10:00:00,32.8,32.95,32.78,32.93,46000.0,25.5918,25.7089,25.5762,25.6933,46000.0
2007-03-13 10:30:00,32.93,32.95,32.79,32.89,35300.0,25.6933,25.7089,25.584,25.6621,35300.0
2007-03-13 11:00:00,32.89,32.91,32.85,32.86,22500.0,25.6621,25.6777,25.6309,25.6387,22500.0
2007-03-13 11:30:00,32.85,32.91,32.85,32.87,21900.0,25.6309,25.6777,25.6309,25.6465,21900.0
2007-03-13 12:00:00,32.86,32.9,32.78,32.78,91600.0,25.6387,25.6699,25.5762,25.5762,91600.0
2007-03-13 12:30:00,32.78,32.8,32.7,32.77,65900.0,25.5762,25.5918,25.5138,25.5684,65900.0
2007-03-13 13:00:00,32.77,32.8,32.67,32.67,43600.0,25.5684,25.5918,25.4904,25.4904,43600.0
2007-03-13 13:30:00,32.69,32.69,32.44,32.49,113500.0,25.506,25.506,25.311,25.35,113500.0
2007-03-13 14:00:00,32.49,32.5,32.31,32.35,63800.0,25.35,25.3578,25.2095,25.2407,63800.0
2007-03-13 14:30:00,32.34,32.42,32.32,32.32,57800.0,25.2329,25.2954,25.2173,25.2173,57800.0
2007-03-13 15:00:00,32.32,32.41,32.27,32.38,136100.0,25.2173,25.2876,25.1783,25.2641,136100.0
2007-03-13 15:30:00,32.39,32.43,32.3,32.36,159400.0,25.2719,25.3032,25.2017,25.2485,159400.0
2007-03-14 09:30:00,32.39,32.59,31.87,31.98,245300.0,25.2719,25.428,24.8662,24.952,245300.0
2007-03-14 10:00:00,31.99,31.99,31.77,31.79,130100.0,24.9599,24.9599,24.7882,24.8038,130100.0
2007-03-14 10:30:00,31.8,31.88,31.74,31.76,152700.0,24.8116,24.874,24.7648,24.7804,152700.0
2007-03-14 11:00:00,31.77,31.83,31.64,31.74,165800.0,24.7882,24.835,24.6868,24.7648,165800.0
2007-03-14 11:30:00,31.73,31.74,31.47,31.51,131300.0,24.757,24.7648,24.5541,24.5853,131300.0
2007-03-14 12:00:00,31.5,31.51,31.21,31.31,161600.0,24.5775,24.5853,24.3513,24.4293,161600.0
2007-03-14 12:30:00,31.3,31.39,31.27,31.31,146800.0,24.4215,24.4917,24.3981,24.4293,146800.0
2007-03-14 13:00:00,31.31,31.54,31.28,31.45,161400.0,24.4293,24.6087,24.4059,24.5385,161400.0
2007-03-14 13:30:00,31.46,31.53,31.37,31.44,140000.0,24.5463,24.6009,24.4761,24.5307,140000.0
2007-03-14 14:00:00,31.45,31.52,31.38,31.49,156900.0,24.5385,24.5931,24.4839,24.5697,156900.0
2007-03-14 14:30:00,31.5,31.6,31.43,31.47,167800.0,24.5775,24.6556,24.5229,24.5541,167800.0
2007-03-14 15:00:00,31.47,31.67,31.46,31.58,215800.0,24.5541,24.7102,24.5463,24.64,215800.0
2007-03-14 15:30:00,31.58,31.6,31.43,31.49,218200.0,24.64,24.6556,24.5229,24.5697,218200.0
2007-03-15 09:30:00,31.43,31.81,31.41,31.77,104000.0,24.5229,24.8194,24.5073,24.7882,104000.0
2007-03-15 10:00:00,31.77,31.85,31.7,31.85,144200.0,24.7882,24.8506,24.7336,24.8506,144200.0
2007-03-15 10:30:00,31.83,31.83,31.71,31.73,82800.0,24.835,24.835,24.7414,24.757,82800.0
2007-03-15 11:00:00,31.72,31.79,31.68,31.7,65700.0,24.7492,24.8038,24.718,24.7336,65700.0
2007-03-15 11:30:00,31.7,31.72,31.62,31.66,131800.0,24.7336,24.7492,24.6712,24.7024,131800.0
2007-03-15 12:00:00,31.66,31.72,31.61,31.7,151500.0,24.7024,24.7492,24.6634,24.7336,151500.0
2007-03-15 12:30:00,31.7,31.73,31.64,31.65,175500.0,24.7336,24.757,24.6868,24.6946,175500.0
2007-03-15 13:00:00,31.65,31.68,31.63,31.67,151300.0,24.6946,24.718,24.679,24.7102,151300.0
2007-03-15 13:30:00,31.67,31.67,31.54,31.62,170800.0,24.7102,24.7102,24.6087,24.6712,170800.0
2007-03-15 14:00:00,31.62,31.65,31.58,31.59,178400.0,24.6712,24.6946,24.64,24.6478,178400.0
2007-03-15 14:30:00,31.59,31.71,31.58,31.71,157200.0,24.6478,24.7414,24.64,24.7414,157200.0
2007-03-15 15:00:00,31.7,31.71,31.65,31.65,148000.0,24.7336,24.7414,24.6946,24.6946,148000.0
2007-03-15 15:30:00,31.65,31.67,31.57,31.57,179200.0,24.6946,24.7102,24.6322,24.6322,179200.0
2007-03-16 09:30:00,31.75,31.82,31.64,31.82,236300.0,24.7726,24.8272,24.6868,24.8272,236300.0
2007-03-16 10:00:00,31.84,31.87,31.62,31.85,65600.0,24.8428,24.8662,24.6712,24.8506,65600.0
2007-03-16 10:30:00,31.85,31.88,31.7,31.7,57500.0,24.8506,24.874,24.7336,24.7336,57500.0
2007-03-16 11:00:00,31.7,31.71,31.51,31.52,46000.0,24.7336,24.7414,24.5853,24.5931,46000.0
2007-03-16 11:30:00,31.52,31.6,31.49,31.57,49300.0,24.5931,24.6556,24.5697,24.6322,49300.0
2007-03-16 12:00:00,31.55,31.59,31.49,31.53,28500.0,24.6165,24.6478,24.5697,24.6009,28500.0
2007-03-16 12:30:00,31.54,31.54,31.49,31.5,32000.0,24.6087,24.6087,24.5697,24.5775,32000.0
2007-03-16 13:00:00,31.5,31.54,31.49,31.5,39400.0,24.5775,24.6087,24.5697,24.5775,39400.0
2007-03-16 13:30:00,31.5,31.57,31.49,31.56,32400.0,24.5775,24.6322,24.5697,24.6243,32400.0
2007-03-16 14:00:00,31.55,31.56,31.36,31.43,65100.0,24.6165,24.6243,24.4683,24.5229,65100.0
2007-03-16 14:30:00,31.43,31.53,31.43,31.53,69200.0,24.5229,24.6009,24.5229,24.6009,69200.0
2007-03-16 15:00:00,31.52,31.6,31.48,31.53,89500.0,24.5931,24.6556,24.5619,24.6009,89500.0
2007-03-16 15:30:00,31.53,31.57,31.5,31.56,120600.0,24.6009,24.6322,24.5775,24.6243,120600.0
2007-03-19 09:30:00,31.61,31.9,31.61,31.83,48100.0,24.6634,24.8896,24.6634,24.835,48100.0
2007-03-19 10:00:00,31.83,31.83,31.66,31.69,49900.0,24.835,24.835,24.7024,24.7258,49900.0
2007-03-19 10:30:00,31.67,31.92,31.62,31.81,152500.0,24.7102,24.9052,24.6712,24.8194,152500.0
2007-03-19 11:00:00,31.81,31.87,31.75,31.84,69600.0,24.8194,24.8662,24.7726,24.8428,69600.0
2007-03-19 11:30:00,31.82,31.86,31.79,31.82,56400.0,24.8272,24.8584,24.8038,24.8272,56400.0
2007-03-19 12:00:00,31.82,31.86,31.78,31.81,58800.0,24.8272,24.8584,24.796,24.8194,58800.0
2007-03-19 12:30:00,31.81,31.84,31.78,31.82,101100.0,24.8194,24.8428,24.796,24.8272,101100.0
2007-03-19 13:00:00,31.82,31.84,31.78,31.81,21600.0,24.8272,24.8428,24.796,24.8194,21600.0
2007-03-19 13:30:00,31.81,31.86,31.77,31.8,91200.0,24.8194,24.8584,24.7882,24.8116,91200.0
2007-03-19 14:00:00,31.8,31.82,31.75,31.75,20300.0,24.8116,24.8272,24.7726,24.7726,20300.0
2007-03-19 14:30:00,31.75,31.83,31.74,31.77,43800.0,24.7726,24.835,24.7648,24.7882,43800.0
2007-03-19 15:00:00,31.78,31.78,31.6,31.62,119300.0,24.796,24.796,24.6556,24.6712,119300.0
2007-03-19 15:30:00,31.62,31.65,31.56,31.6,137500.0,24.6712,24.6946,24.6243,24.6556,137500.0
2007-03-20 09:30:00,31.71,31.88,31.56,31.82,83200.0,24.7414,24.874,24.6243,24.8272,83200.0
2007-03-20 10:00:00,31.83,31.9,31.79,31.79,63900.0,24.835,24.8896,24.8038,24.8038,63900.0
2007-03-20 10:30:00,31.78,31.81,31.72,31.78,41700.0,24.796,24.8194,24.7492,24.796,41700.0
2007-03-20 11:00:00,31.78,31.8,31.62,31.66,87900.0,24.796,24.8116,24.6712,24.7024,87900.0
2007-03-20 11:30:00,31.66,31.71,31.59,31.63,92400.0,24.7024,24.7414,24.6478,24.679,92400.0
2007-03-20 12:00:00,31.64,31.82,31.63,31.81,48300.0,24.6868,24.8272,24.679,24.8194,48300.0
2007-03-20 12:30:00,31.8,31.82,31.71,31.8,87400.0,24.8116,24.8272,24.7414,24.8116,87400.0
2007-03-20 13:00:00,31.8,31.81,31.74,31.76,67000.0,24.8116,24.8194,24.7648,24.7804,67000.0
2007-03-20 13:30:00,31.77,31.81,31.76,31.78,41100.0,24.7882,24.8194,24.7804,24.796,41100.0
2007-03-20 14:00:00,31.78,31.84,31.77,31.8,52400.0,24.796,24.8428,24.7882,24.8116,52400.0
2007-03-20 14:30:00,31.8,31.81,31.73,31.76,32800.0,24.8116,24.8194,24.757,24.7804,32800.0
2007-03-20 15:00:00,31.75,31.82,31.75,31.79,52500.0,24.7726,24.8272,24.7726,24.8038,52500.0
2007-03-20 15:30:00,31.78,31.83,31.75,31.82,94600.0,24.796,24.835,24.7726,24.8272,94600.0
2007-03-21 09:30:00,31.93,32.02,31.84,31.93,31000.0,24.913,24.9833,24.8428,24.913,31000.0
2007-03-21 10:00:00,31.91,31.93,31.77,31.8,50300.0,24.8974,24.913,24.7882,24.8116,50300.0
2007-03-21 10:30:00,31.79,31.91,31.74,31.91,142900.0,24.8038,24.8974,24.7648,24.8974,142900.0
2007-03-21 11:00:00,31.9,31.9,31.79,31.8,59000.0,24.8896,24.8896,24.8038,24.8116,59000.0
2007-03-21 11:30:00,31.81,31.85,31.81,31.83,39900.0,24.8194,24.8506,24.8194,24.835,39900.0
2007-03-21 12:00:00,31.84,31.85,31.81,31.84,33900.0,24.8428,24.8506,24.8194,24.8428,33900.0
2007-03-21 12:30:00,31.84,31.95,31.83,31.93,58300.0,24.8428,24.9286,24.835,24.913,58300.0
2007-03-21 13:00:00,31.93,32.01,31.91,31.92,41900.0,24.913,24.9755,24.8974,24.9052,41900.0
2007-03-21 13:30:00,31.92,31.95,31.88,31.89,45100.0,24.9052,24.9286,24.874,24.8818,45100.0
2007-03-21 14:00:00,31.9,32.11,31.86,32.08,191900.0,24.8896,25.0535,24.8584,25.0301,191900.0
2007-03-21 14:30:00,32.1,32.36,32.08,32.31,143200.0,25.0457,25.2485,25.0301,25.2095,143200.0
2007-03-21 15:00:00,32.36,32.45,32.18,32.2,97300.0,25.2485,25.3188,25.1081,25.1237,97300.0
2007-03-21 15:30:00,32.2,32.23,32.06,32.06,323200.0,25.1237,25.1471,25.0145,25.0145,323200.0
2007-03-22 09:30:00,32.16,32.24,32.15,32.19,50400.0,25.0925,25.1549,25.0847,25.1159,50400.0
2007-03-22 10:00:00,32.18,32.26,32.14,32.18,60400.0,25.1081,25.1705,25.0769,25.1081,60400.0
2007-03-22 10:30:00,32.18,32.2,32.02,32.05,35500.0,25.1081,25.1237,24.9833,25.0067,35500.0
2007-03-22 11:00:00,32.05,32.05,31.87,31.9,68500.0,25.0067,25.0067,24.8662,24.8896,68500.0
2007-03-22 11:30:00,31.91,32.03,31.9,32.03,47700.0,24.8974,24.9911,24.8896,24.9911,47700.0
2007-03-22 12:00:00,32.03,32.11,32.0,32.02,43700.0,24.9911,25.0535,24.9677,24.9833,43700.0
2007-03-22 12:30:00,32.02,32.05,32.02,32.04,18200.0,24.9833,25.0067,24.9833,24.9989,18200.0
2007-03-22 13:00:00,32.04,32.05,32.01,32.02,27700.0,24.9989,25.0067,24.9755,24.9833,27700.0
2007-03-22 13:30:00,32.02,32.04,31.94,32.01,25500.0,24.9833,24.9989,24.9208,24.9755,25500.0
2007-03-22 14:00:00,32.02,32.02,31.97,32.0,37900.0,24.9833,24.9833,24.9442,24.9677,37900.0
2007-03-22 14:30:00,31.99,32.02,31.94,32.0,55400.0,24.9599,24.9833,24.9208,24.9677,55400.0
2007-03-22 15:00:00,32.0,32.0,31.91,31.95,53700.0,24.9677,24.9677,24.8974,24.9286,53700.0
2007-03-22 15:30:00,31.94,31.99,31.91,31.99,75100.0,24.9208,24.9599,24.8974,24.9599,75100.0
2007-03-23 09:30:00,31.85,32.04,31.84,31.98,66700.0,24.8506,24.9989,24.8428,24.952,66700.0
2007-03-23 10:00:00,31.99,32.11,31.99,32.08,43500.0,24.9599,25.0535,24.9599,25.0301,43500.0
2007-03-23 10:30:00,32.08,32.12,32.06,32.09,32900.0,25.0301,25.0613,25.0145,25.0379,32900.0
2007-03-23 11:00:00,32.09,32.15,32.07,32.12,34600.0,25.0379,25.0847,25.0223,25.0613,34600.0
2007-03-23 11:30:00,32.12,32.16,32.11,32.14,15000.0,25.0613,25.0925,25.0535,25.0769,15000.0
2007-03-23 12:00:00,32.14,32.15,32.1,32.12,23100.0,25.0769,25.0847,25.0457,25.0613,23100.0
2007-03-23 12:30:00,32.11,32.12,32.06,32.08,15900.0,25.0535,25.0613,25.0145,25.0301,15900.0
2007-03-23 13:00:00,32.08,32.11,32.07,32.1,41600.0,25.0301,25.0535,25.0223,25.0457,41600.0
2007-03-23 13:30:00,32.09,32.12,32.07,32.1,19100.0,25.0379,25.0613,25.0223,25.0457,19100.0
2007-03-23 14:00:00,32.09,32.14,32.04,32.07,28700.0,25.0379,25.0769,24.9989,25.0223,28700.0
2007-03-23 14:30:00,32.07,32.15,32.07,32.15,33400.0,25.0223,25.0847,25.0223,25.0847,33400.0
2007-03-23 15:00:00,32.13,32.14,32.08,32.09,59200.0,25.0691,25.0769,25.0301,25.0379,59200.0
2007-03-23 15:30:00,32.09,32.1,32.01,32.05,81200.0,25.0379,25.0457,24.9755,25.0067,81200.0
2007-03-26 09:30:00,32.07,32.27,32.05,32.25,40800.0,25.0223,25.1783,25.0067,25.1627,40800.0
2007-03-26 10:00:00,32.23,32.23,31.86,31.88,186300.0,25.1471,25.1471,24.8584,24.874,186300.0
2007-03-26 10:30:00,31.89,31.92,31.79,31.79,92300.0,24.8818,24.9052,24.8038,24.8038,92300.0
2007-03-26 11:00:00,31.78,31.85,31.75,31.84,82800.0,24.796,24.8506,24.7726,24.8428,82800.0
2007-03-26 11:30:00,31.85,31.92,31.84,31.89,59500.0,24.8506,24.9052,24.8428,24.8818,59500.0
2007-03-26 12:00:00,31.9,31.9,31.86,31.88,33100.0,24.8896,24.8896,24.8584,24.874,33100.0
2007-03-26 12:30:00,31.89,31.9,31.86,31.86,26900.0,24.8818,24.8896,24.8584,24.8584,26900.0
2007-03-26 13:00:00,31.86,31.9,31.84,31.87,31200.0,24.8584,24.8896,24.8428,24.8662,31200.0
2007-03-26 13:30:00,31.87,31.91,31.81,31.89,69300.0,24.8662,24.8974,24.8194,24.8818,69300.0
2007-03-26 14:00:00,31.91,31.98,31.83,31.92,89700.0,24.8974,24.952,24.835,24.9052,89700.0
2007-03-26 14:30:00,31.92,31.98,31.91,31.97,65500.0,24.9052,24.952,24.8974,24.9442,65500.0
2007-03-26 15:00:00,31.97,32.02,31.94,32.02,113200.0,24.9442,24.9833,24.9208,24.9833,113200.0
2007-03-26 15:30:00,32.02,32.05,31.99,32.0,125400.0,24.9833,25.0067,24.9599,24.9677,125400.0
2007-03-27 09:30:00,32.0,32.33,31.85,32.04,181600.0,24.9677,25.2251,24.8506,24.9989,181600.0
2007-03-27 10:00:00,32.04,32.07,31.85,32.05,59300.0,24.9989,25.0223,24.8506,25.0067,59300.0
2007-03-27 10:30:00,32.04,32.06,31.97,32.05,42400.0,24.9989,25.0145,24.9442,25.0067,42400.0
2007-03-27 11:00:00,32.05,32.08,31.81,31.83,59000.0,25.0067,25.0301,24.8194,24.835,59000.0
2007-03-27 11:30:00,31.82,31.84,31.75,31.79,91400.0,24.8272,24.8428,24.7726,24.8038,91400.0
2007-03-27 12:00:00,31.78,31.81,31.68,31.75,82300.0,24.796,24.8194,24.718,24.7726,82300.0
2007-03-27 12:30:00,31.75,31.81,31.74,31.8,44000.0,24.7726,24.8194,24.7648,24.8116,44000.0
2007-03-27 13:00:00,31.8,31.81,31.75,31.79,55100.0,24.8116,24.8194,24.7726,24.8038,55100.0
2007-03-27 13:30:00,31.79,31.83,31.79,31.82,37800.0,24.8038,24.835,24.8038,24.8272,37800.0
2007-03-27 14:00:00,31.82,31.86,31.77,31.82,94900.0,24.8272,24.8584,24.7882,24.8272,94900.0
2007-03-27 14:30:00,31.82,31.85,31.72,31.8,54000.0,24.8272,24.8506,24.7492,24.8116,54000.0
2007-03-27 15:00:00,31.8,31.86,31.79,31.86,50400.0,24.8116,24.8584,24.8038,24.8584,50400.0
2007-03-27 15:30:00,31.87,31.88,31.76,31.85,135900.0,24.8662,24.874,24.7804,24.8506,135900.0
2007-03-28 09:30:00,31.74,31.78,31.59,31.61,31100.0,24.7648,24.796,24.6478,24.6634,31100.0
2007-03-28 10:00:00,31.62,31.66,31.59,31.63,22500.0,24.6712,24.7024,24.6478,24.679,22500.0
2007-03-28 10:30:00,31.62,31.62,31.34,31.52,64700.0,24.6712,24.6712,24.4527,24.5931,64700.0
2007-03-28 11:00:00,31.52,31.52,31.39,31.4,80600.0,24.5931,24.5931,24.4917,24.4995,80600.0
2007-03-28 11:30:00,31.4,31.42,31.36,31.4,50100.0,24.4995,24.5151,24.4683,24.4995,50100.0
2007-03-28 12:00:00,31.4,31.51,31.4,31.49,67000.0,24.4995,24.5853,24.4995,24.5697,67000.0
2007-03-28 12:30:00,31.5,31.51,31.49,31.5,11100.0,24.5775,24.5853,24.5697,24.5775,11100.0
2007-03-28 13:00:00,31.49,31.51,31.46,31.48,13900.0,24.5697,24.5853,24.5463,24.5619,13900.0
2007-03-28 13:30:00,31.47,31.49,31.44,31.46,19000.0,24.5541,24.5697,24.5307,24.5463,19000.0
2007-03-28 14:00:00,31.46,31.48,31.35,31.41,31700.0,24.5463,24.5619,24.4605,24.5073,31700.0
2007-03-28 14:30:00,31.41,31.43,31.4,31.41,30900.0,24.5073,24.5229,24.4995,24.5073,30900.0
2007-03-28 15:00:00,31.42,31.5,31.41,31.49,60200.0,24.5151,24.5775,24.5073,24.5697,60200.0
2007-03-28 15:30:00,31.5,31.5,31.41,31.45,82500.0,24.5775,24.5775,24.5073,24.5385,82500.0
2007-03-29 09:30:00,31.8,31.8,31.5,31.67,38300.0,24.8116,24.8116,24.5775,24.7102,38300.0
2007-03-29 10:00:00,31.67,31.77,31.66,31.72,40700.0,24.7102,24.7882,24.7024,24.7492,40700.0
2007-03-29 10:30:00,31.71,31.72,31.57,31.6,32900.0,24.7414,24.7492,24.6322,24.6556,32900.0
2007-03-29 11:00:00,31.61,31.68,31.6,31.67,24900.0,24.6634,24.718,24.6556,24.7102,24900.0
2007-03-29 11:30:00,31.66,31.7,31.5,31.5,26700.0,24.7024,24.7336,24.5775,24.5775,26700.0
2007-03-29 12:00:00,31.5,31.57,31.48,31.48,19500.0,24.5775,24.6322,24.5619,24.5619,19500.0
2007-03-29 12:30:00,31.49,31.55,31.48,31.51,24100.0,24.5697,24.6165,24.5619,24.5853,24100.0
2007-03-29 13:00:00,31.5,31.52,31.43,31.45,20400.0,24.5775,24.5931,24.5229,24.5385,20400.0
2007-03-29 13:30:00,31.47,31.53,31.46,31.51,43600.0,24.5541,24.6009,24.5463,24.5853,43600.0
2007-03-29 14:00:00,31.49,31.49,31.35,31.42,49000.0,24.5697,24.5697,24.4605,24.5151,49000.0
2007-03-29 14:30:00,31.42,31.54,31.39,31.51,53000.0,24.5151,24.6087,24.4917,24.5853,53000.0
2007-03-29 15:00:00,31.51,31.56,31.48,31.54,36400.0,24.5853,24.6243,24.5619,24.6087,36400.0
2007-03-29 15:30:00,31.54,31.64,31.52,31.57,46500.0,24.6087,24.6868,24.5931,24.6322,46500.0
2007-03-30 09:30:00,31.5,31.89,31.5,31.89,99300.0,24.5775,24.8818,24.5775,24.8818,99300.0
2007-03-30 10:00:00,31.87,31.96,31.8,31.95,84300.0,24.8662,24.9364,24.8116,24.9286,84300.0
2007-03-30 10:30:00,31.96,32.12,31.92,32.1,92500.0,24.9364,25.0613,24.9052,25.0457,92500.0
2007-03-30 11:00:00,32.1,32.14,31.97,31.98,105200.0,25.0457,25.0769,24.9442,24.952,105200.0
2007-03-30 11:30:00,31.99,32.01,31.65,31.76,64700.0,24.9599,24.9755,24.6946,24.7804,64700.0
2007-03-30 12:00:00,31.77,31.77,31.72,31.73,29100.0,24.7882,24.7882,24.7492,24.757,29100.0
2007-03-30 12:30:00,31.75,31.85,31.73,31.79,31800.0,24.7726,24.8506,24.757,24.8038,31800.0
2007-03-30 13:00:00,31.78,31.82,31.77,31.81,23300.0,24.796,24.8272,24.7882,24.8194,23300.0
2007-03-30 13:30:00,31.82,31.84,31.76,31.78,28100.0,24.8272,24.8428,24.7804,24.796,28100.0
2007-03-30 14:00:00,31.77,31.81,31.75,31.81,18900.0,24.7882,24.8194,24.7726,24.8194,18900.0
2007-03-30 14:30:00,31.81,31.89,31.79,31.83,28500.0,24.8194,24.8818,24.8038,24.835,28500.0
2007-03-30 15:00:00,31.84,31.84,31.81,31.81,22400.0,24.8428,24.8428,24.8194,24.8194,22400.0
2007-03-30 15:30:00,31.82,31.84,31.78,31.82,70300.0,24.8272,24.8428,24.796,24.8272,70300.0
2007-04-02 09:30:00,32.0,32.13,32.0,32.12,49100.0,24.9677,25.0691,24.9677,25.0613,49100.0
2007-04-02 10:00:00,32.11,32.14,31.89,31.94,71900.0,25.0535,25.0769,24.8818,24.9208,71900.0
2007-04-02 10:30:00,31.96,32.22,31.96,32.21,58300.0,24.9364,25.1393,24.9364,25.1315,58300.0
2007-04-02 11:00:00,32.21,32.27,32.18,32.24,43100.0,25.1315,25.1783,25.1081,25.1549,43100.0
2007-04-02 11:30:00,32.23,32.23,32.08,32.15,41400.0,25.1471,25.1471,25.0301,25.0847,41400.0
2007-04-02 12:00:00,32.15,32.26,32.15,32.21,39400.0,25.0847,25.1705,25.0847,25.1315,39400.0
2007-04-02 12:30:00,32.22,32.24,32.16,32.17,42100.0,25.1393,25.1549,25.0925,25.1003,42100.0
2007-04-02 13:00:00,32.18,32.22,32.1,32.13,27400.0,25.1081,25.1393,25.0457,25.0691,27400.0
2007-04-02 13:30:00,32.13,32.14,32.03,32.03,32700.0,25.0691,25.0769,24.9911,24.9911,32700.0
2007-04-02 14:00:00,32.02,32.06,31.97,32.06,45800.0,24.9833,25.0145,24.9442,25.0145,45800.0
2007-04-02 14:30:00,32.06,32.12,32.06,32.09,37800.0,25.0145,25.0613,25.0145,25.0379,37800.0
2007-04-02 15:00:00,32.08,32.16,32.08,32.1,59200.0,25.0301,25.0925,25.0301,25.0457,59200.0
2007-04-02 15:30:00,32.1,32.12,32.02,32.06,65000.0,25.0457,25.0613,24.9833,25.0145,65000.0
2007-04-03 09:30:00,32.14,32.19,32.03,32.15,66800.0,25.0769,25.1159,24.9911,25.0847,66800.0
2007-04-03 10:00:00,32.17,32.39,32.17,32.28,34900.0,25.1003,25.2719,25.1003,25.1861,34900.0
2007-04-03 10:30:00,32.29,32.58,32.28,32.51,52900.0,25.1939,25.4202,25.1861,25.3656,52900.0
2007-04-03 11:00:00,32.51,32.52,32.45,32.49,18500.0,25.3656,25.3734,25.3188,25.35,18500.0
2007-04-03 11:30:00,32.49,32.49,32.37,32.38,49800.0,25.35,25.35,25.2563,25.2641,49800.0
2007-04-03 12:00:00,32.44,32.47,32.35,32.35,35800.0,25.311,25.3344,25.2407,25.2407,35800.0
2007-04-03 12:30:00,32.37,32.4,32.34,32.4,23300.0,25.2563,25.2798,25.2329,25.2798,23300.0
2007-04-03 13:00:00,32.39,32.39,32.32,32.38,23900.0,25.2719,25.2719,25.2173,25.2641,23900.0
2007-04-03 13:30:00,32.37,32.44,32.36,32.41,14900.0,25.2563,25.311,25.2485,25.2876,14900.0
2007-04-03 14:00:00,32.41,32.44,32.34,32.36,20900.0,25.2876,25.311,25.2329,25.2485,20900.0
2007-04-03 14:30:00,32.36,32.37,32.33,32.36,26000.0,25.2485,25.2563,25.2251,25.2485,26000.0
2007-04-03 15:00:00,32.36,32.39,32.33,32.38,29500.0,25.2485,25.2719,25.2251,25.2641,29500.0
2007-04-03 15:30:00,32.39,32.39,32.32,32.32,53800.0,25.2719,25.2719,25.2173,25.2173,53800.0
2007-04-04 09:30:00,32.25,32.46,32.25,32.3,129300.0,25.1627,25.3266,25.1627,25.2017,129300.0
2007-04-04 10:00:00,32.29,32.37,32.21,32.32,61500.0,25.1939,25.2563,25.1315,25.2173,61500.0
2007-04-04 10:30:00,32.32,32.4,32.27,32.32,41000.0,25.2173,25.2798,25.1783,25.2173,41000.0
2007-04-04 11:00:00,32.33,32.41,32.27,32.41,59600.0,25.2251,25.2876,25.1783,25.2876,59600.0
2007-04-04 11:30:00,32.4,32.41,32.36,32.4,22400.0,25.2798,25.2876,25.2485,25.2798,22400.0
2007-04-04 12:00:00,32.41,32.53,32.41,32.48,34000.0,25.2876,25.3812,25.2876,25.3422,34000.0
2007-04-04 12:30:00,32.48,32.5,32.45,32.47,51300.0,25.3422,25.3578,25.3188,25.3344,51300.0
2007-04-04 13:00:00,32.46,32.46,32.33,32.34,19200.0,25.3266,25.3266,25.2251,25.2329,19200.0
2007-04-04 13:30:00,32.33,32.38,32.32,32.34,22200.0,25.2251,25.2641,25.2173,25.2329,22200.0
2007-04-04 14:00:00,32.34,32.36,32.32,32.33,17700.0,25.2329,25.2485,25.2173,25.2251,17700.0
2007-04-04 14:30:00,32.34,32.37,32.32,32.37,19100.0,25.2329,25.2563,25.2173,25.2563,19100.0
2007-04-04 15:00:00,32.36,32.43,32.35,32.39,33500.0,25.2485,25.3032,25.2407,25.2719,33500.0
2007-04-04 15:30:00,32.38,32.4,32.29,32.34,87500.0,25.2641,25.2798,25.1939,25.2329,87500.0
2007-04-05 09:30:00,31.91,32.1,31.77,31.87,139500.0,24.8974,25.0457,24.7882,24.8662,139500.0
2007-04-05 10:00:00,31.89,31.89,31.82,31.86,59600.0,24.8818,24.8818,24.8272,24.8584,59600.0
2007-04-05 10:30:00,31.86,32.07,31.85,32.02,81100.0,24.8584,25.0223,24.8506,24.9833,81100.0
2007-04-05 11:00:00,32.03,32.1,32.02,32.08,38100.0,24.9911,25.0457,24.9833,25.0301,38100.0
2007-04-05 11:30:00,32.07,32.07,31.89,31.97,59300.0,25.0223,25.0223,24.8818,24.9442,59300.0
2007-04-05 12:00:00,31.97,32.06,31.97,32.06,32700.0,24.9442,25.0145,24.9442,25.0145,32700.0
2007-04-05 12:30:00,32.05,32.11,32.01,32.02,41100.0,25.0067,25.0535,24.9755,24.9833,41100.0
2007-04-05 13:00:00,32.03,32.04,32.0,32.0,19600.0,24.9911,24.9989,24.9677,24.9677,19600.0
2007-04-05 13:30:00,32.01,32.04,31.95,32.03,66300.0,24.9755,24.9989,24.9286,24.9911,66300.0
2007-04-05 14:00:00,32.03,32.1,32.02,32.1,17300.0,24.9911,25.0457,24.9833,25.0457,17300.0
2007-04-05 14:30:00,32.09,32.16,32.09,32.15,28700.0,25.0379,25.0925,25.0379,25.0847,28700.0
2007-04-05 15:00:00,32.16,32.16,32.12,32.13,47000.0,25.0925,25.0925,25.0613,25.0691,47000.0
2007-04-05 15:30:00,32.12,32.17,32.08,32.11,83800.0,25.0613,25.1003,25.0301,25.0535,83800.0
2007-04-09 09:30:00,32.41,32.57,32.31,32.45,80600.0,25.2876,25.4124,25.2095,25.3188,80600.0
2007-04-09 10:00:00,32.43,32.45,32.25,32.26,71600.0,25.3032,25.3188,25.1627,25.1705,71600.0
2007-04-09 10:30:00,32.26,32.28,32.21,32.23,38100.0,25.1705,25.1861,25.1315,25.1471,38100.0
2007-04-09 11:00:00,32.24,32.29,32.18,32.2,41600.0,25.1549,25.1939,25.1081,25.1237,41600.0
2007-04-09 11:30:00,32.2,32.21,32.15,32.16,23300.0,25.1237,25.1315,25.0847,25.0925,23300.0
2007-04-09 12:00:00,32.16,32.18,32.13,32.16,23600.0,25.0925,25.1081,25.0691,25.0925,23600.0
2007-04-09 12:30:00,32.15,32.16,32.12,32.13,26200.0,25.0847,25.0925,25.0613,25.0691,26200.0
2007-04-09 13:00:00,32.13,32.15,32.12,32.12,23700.0,25.0691,25.0847,25.0613,25.0613,23700.0
2007-04-09 13:30:00,32.13,32.14,32.11,32.11,24500.0,25.0691,25.0769,25.0535,25.0535,24500.0
2007-04-09 14:00:00,32.11,32.12,32.05,32.07,47800.0,25.0535,25.0613,25.0067,25.0223,47800.0
2007-04-09 14:30:00,32.08,32.09,32.03,32.07,54200.0,25.0301,25.0379,24.9911,25.0223,54200.0
2007-04-09 15:00:00,32.07,32.09,32.05,32.08,38100.0,25.0223,25.0379,25.0067,25.0301,38100.0
2007-04-09 15:30:00,32.08,32.14,32.05,32.1,85500.0,25.0301,25.0769,25.0067,25.0457,85500.0
2007-04-10 09:30:00,31.99,32.05,31.83,31.98,68000.0,24.9599,25.0067,24.835,24.952,68000.0
2007-04-10 10:00:00,32.0,32.01,31.97,31.98,61000.0,24.9677,24.9755,24.9442,24.952,61000.0
2007-04-10 10:30:00,31.99,32.0,31.92,31.95,66200.0,24.9599,24.9677,24.9052,24.9286,66200.0
2007-04-10 11:00:00,31.93,32.02,31.88,31.99,67600.0,24.913,24.9833,24.874,24.9599,67600.0
2007-04-10 11:30:00,31.99,32.02,31.96,31.98,56600.0,24.9599,24.9833,24.9364,24.952,56600.0
2007-04-10 12:00:00,31.97,32.05,31.97,32.04,21600.0,24.9442,25.0067,24.9442,24.9989,21600.0
2007-04-10 12:30:00,32.03,32.09,32.03,32.08,29300.0,24.9911,25.0379,24.9911,25.0301,29300.0
2007-04-10 13:00:00,32.08,32.13,32.05,32.11,20800.0,25.0301,25.0691,25.0067,25.0535,20800.0
2007-04-10 13:30:00,32.09,32.16,32.08,32.1,28600.0,25.0379,25.0925,25.0301,25.0457,28600.0
2007-04-10 14:00:00,32.1,32.13,32.1,32.12,40500.0,25.0457,25.0691,25.0457,25.0613,40500.0
2007-04-10 14:30:00,32.12,32.13,32.05,32.06,35900.0,25.0613,25.0691,25.0067,25.0145,35900.0
2007-04-10 15:00:00,32.06,32.1,32.03,32.07,38800.0,25.0145,25.0457,24.9911,25.0223,38800.0
2007-04-10 15:30:00,32.06,32.09,32.02,32.09,64000.0,25.0145,25.0379,24.9833,25.0379,64000.0
2007-04-11 09:30:00,32.17,32.17,31.86,31.93,26600.0,25.1003,25.1003,24.8584,24.913,26600.0
2007-04-11 10:00:00,31.94,31.94,31.77,31.79,21800.0,24.9208,24.9208,24.7882,24.8038,21800.0
2007-04-11 10:30:00,31.79,31.84,31.62,31.64,83000.0,24.8038,24.8428,24.6712,24.6868,83000.0
2007-04-11 11:00:00,31.65,31.81,31.62,31.8,58400.0,24.6946,24.8194,24.6712,24.8116,58400.0
2007-04-11 11:30:00,31.8,31.85,31.75,31.83,23000.0,24.8116,24.8506,24.7726,24.835,23000.0
2007-04-11 12:00:00,31.83,31.87,31.76,31.86,41600.0,24.835,24.8662,24.7804,24.8584,41600.0
2007-04-11 12:30:00,31.86,31.86,31.79,31.82,17200.0,24.8584,24.8584,24.8038,24.8272,17200.0
2007-04-11 13:00:00,31.82,31.9,31.81,31.9,51000.0,24.8272,24.8896,24.8194,24.8896,51000.0
2007-04-11 13:30:00,31.9,31.95,31.85,31.86,51000.0,24.8896,24.9286,24.8506,24.8584,51000.0
2007-04-11 14:00:00,31.86,31.87,31.78,31.83,70000.0,24.8584,24.8662,24.796,24.835,70000.0
2007-04-11 14:30:00,31.83,31.85,31.73,31.78,51900.0,24.835,24.8506,24.757,24.796,51900.0
2007-04-11 15:00:00,31.79,31.89,31.77,31.85,76800.0,24.8038,24.8818,24.7882,24.8506,76800.0
2007-04-11 15:30:00,31.85,32.0,31.85,31.99,262400.0,24.8506,24.9677,24.8506,24.9599,262400.0
2007-04-12 09:30:00,30.97,31.22,30.16,30.4,539600.0,24.164,24.3591,23.532,23.7193,539600.0
2007-04-12 10:00:00,30.41,30.84,30.4,30.82,256400.0,23.7271,24.0626,23.7193,24.047,256400.0
2007-04-12 10:30:00,30.83,31.05,30.7,31.05,235200.0,24.0548,24.2264,23.9533,24.2264,235200.0
2007-04-12 11:00:00,31.05,31.12,30.83,30.89,153200.0,24.2264,24.281,24.0548,24.1016,153200.0
2007-04-12 11:30:00,30.88,31.05,30.88,31.05,61300.0,24.0938,24.2264,24.0938,24.2264,61300.0
2007-04-12 12:00:00,31.04,31.14,31.0,31.12,85700.0,24.2186,24.2966,24.1874,24.281,85700.0
2007-04-12 12:30:00,31.13,31.14,30.99,31.0,132300.0,24.2888,24.2966,24.1796,24.1874,132300.0
2007-04-12 13:00:00,31.0,31.01,30.94,30.96,93800.0,24.1874,24.1952,24.1406,24.1562,93800.0
2007-04-12 13:30:00,30.95,31.0,30.74,30.76,200800.0,24.1484,24.1874,23.9846,24.0002,200800.0
2007-04-12 14:00:00,30.76,30.78,30.29,30.37,382000.0,24.0002,24.0158,23.6334,23.6959,382000.0
2007-04-12 14:30:00,30.38,30.54,30.37,30.52,156700.0,23.7037,23.8285,23.6959,23.8129,156700.0
2007-04-12 15:00:00,30.52,30.58,30.48,30.52,222400.0,23.8129,23.8597,23.7817,23.8129,222400.0
2007-04-12 15:30:00,30.51,30.67,30.49,30.61,279400.0,23.8051,23.9299,23.7895,23.8831,279400.0
2007-04-13 09:30:00,30.77,30.77,30.31,30.39,96200.0,24.008,24.008,23.6491,23.7115,96200.0
2007-04-13 10:00:00,30.38,30.43,30.22,30.38,104900.0,23.7037,23.7427,23.5788,23.7037,104900.0
2007-04-13 10:30:00,30.39,30.47,30.35,30.35,139600.0,23.7115,23.7739,23.6803,23.6803,139600.0
2007-04-13 11:00:00,30.35,30.41,30.31,30.38,69500.0,23.6803,23.7271,23.6491,23.7037,69500.0
2007-04-13 11:30:00,30.38,30.38,30.32,30.36,53200.0,23.7037,23.7037,23.6569,23.6881,53200.0
2007-04-13 12:00:00,30.36,30.37,30.33,30.35,46800.0,23.6881,23.6959,23.6647,23.6803,46800.0
2007-04-13 12:30:00,30.35,30.35,30.25,30.25,102300.0,23.6803,23.6803,23.6022,23.6022,102300.0
2007-04-13 13:00:00,30.24,30.31,30.23,30.3,88400.0,23.5944,23.6491,23.5866,23.6412,88400.0
2007-04-13 13:30:00,30.29,30.35,30.29,30.33,79000.0,23.6334,23.6803,23.6334,23.6647,79000.0
2007-04-13 14:00:00,30.33,30.34,30.3,30.33,72000.0,23.6647,23.6725,23.6412,23.6647,72000.0
2007-04-13 14:30:00,30.33,30.51,30.32,30.5,170100.0,23.6647,23.8051,23.6569,23.7973,170100.0
2007-04-13 15:00:00,30.51,30.58,30.46,30.55,175300.0,23.8051,23.8597,23.7661,23.8363,175300.0
2007-04-13 15:30:00,30.56,30.57,30.47,30.57,156900.0,23.8441,23.8519,23.7739,23.8519,156900.0
2007-04-16 09:30:00,30.55,30.58,30.08,30.28,218400.0,23.8363,23.8597,23.4696,23.6256,218400.0
2007-04-16 10:00:00,30.29,30.44,30.26,30.41,250400.0,23.6334,23.7505,23.61,23.7271,250400.0
2007-04-16 10:30:00,30.41,30.45,30.36,30.4,248800.0,23.7271,23.7583,23.6881,23.7193,248800.0
2007-04-16 11:00:00,30.4,30.41,30.36,30.4,74500.0,23.7193,23.7271,23.6881,23.7193,74500.0
2007-04-16 11:30:00,30.4,30.44,30.38,30.39,85100.0,23.7193,23.7505,23.7037,23.7115,85100.0
2007-04-16 12:00:00,30.4,30.4,30.38,30.39,42400.0,23.7193,23.7193,23.7037,23.7115,42400.0
2007-04-16 12:30:00,30.39,30.42,30.39,30.42,50300.0,23.7115,23.7349,23.7115,23.7349,50300.0
2007-04-16 13:00:00,30.41,30.43,30.39,30.43,88900.0,23.7271,23.7427,23.7115,23.7427,88900.0
2007-04-16 13:30:00,30.43,30.45,30.41,30.42,94100.0,23.7427,23.7583,23.7271,23.7349,94100.0
2007-04-16 14:00:00,30.42,30.44,30.39,30.39,66900.0,23.7349,23.7505,23.7115,23.7115,66900.0
2007-04-16 14:30:00,30.38,30.46,30.38,30.44,100500.0,23.7037,23.7661,23.7037,23.7505,100500.0
2007-04-16 15:00:00,30.44,30.46,30.42,30.44,115200.0,23.7505,23.7661,23.7349,23.7505,115200.0
2007-04-16 15:30:00,30.43,30.44,30.39,30.4,114300.0,23.7427,23.7505,23.7115,23.7193,114300.0
2007-04-17 09:30:00,30.48,30.98,30.48,30.66,131100.0,23.7817,24.1718,23.7817,23.9221,131100.0
2007-04-17 10:00:00,30.66,30.7,30.64,30.65,67800.0,23.9221,23.9533,23.9065,23.9143,67800.0
2007-04-17 10:30:00,30.64,30.68,30.57,30.58,76100.0,23.9065,23.9377,23.8519,23.8597,76100.0
2007-04-17 11:00:00,30.58,30.68,30.57,30.66,73200.0,23.8597,23.9377,23.8519,23.9221,73200.0
2007-04-17 11:30:00,30.67,30.74,30.65,30.71,127100.0,23.9299,23.9846,23.9143,23.9611,127100.0
2007-04-17 12:00:00,30.71,30.73,30.68,30.69,65300.0,23.9611,23.9768,23.9377,23.9455,65300.0
2007-04-17 12:30:00,30.7,30.74,30.68,30.74,79900.0,23.9533,23.9846,23.9377,23.9846,79900.0
2007-04-17 13:00:00,30.74,30.79,30.7,30.77,114300.0,23.9846,24.0236,23.9533,24.008,114300.0
2007-04-17 13:30:00,30.77,30.77,30.68,30.73,146200.0,24.008,24.008,23.9377,23.9768,146200.0
2007-04-17 14:00:00,30.74,30.75,30.66,30.74,133500.0,23.9846,23.9924,23.9221,23.9846,133500.0
2007-04-17 14:30:00,30.74,30.79,30.73,30.77,105900.0,23.9846,24.0236,23.9768,24.008,105900.0
2007-04-17 15:00:00,30.77,30.93,30.77,30.91,143000.0,24.008,24.1328,24.008,24.1172,143000.0
2007-04-17 15:30:00,30.91,30.92,30.87,30.9,131900.0,24.1172,24.125,24.086,24.1094,131900.0
2007-04-18 09:30:00,30.67,31.05,30.6,30.74,83400.0,23.9299,24.2264,23.8753,23.9846,83400.0
2007-04-18 10:00:00,30.73,30.84,30.71,30.82,43000.0,23.9768,24.0626,23.9611,24.047,43000.0
2007-04-18 10:30:00,30.83,30.83,30.68,30.68,31300.0,24.0548,24.0548,23.9377,23.9377,31300.0
2007-04-18 11:00:00,30.69,30.75,30.67,30.71,32000.0,23.9455,23.9924,23.9299,23.9611,32000.0
2007-04-18 11:30:00,30.71,30.81,30.71,30.81,32800.0,23.9611,24.0392,23.9611,24.0392,32800.0
2007-04-18 12:00:00,30.81,30.81,30.75,30.79,33100.0,24.0392,24.0392,23.9924,24.0236,33100.0
2007-04-18 12:30:00,30.79,30.79,30.74,30.74,31900.0,24.0236,24.0236,23.9846,23.9846,31900.0
2007-04-18 13:00:00,30.75,30.78,30.74,30.77,24700.0,23.9924,24.0158,23.9846,24.008,24700.0
2007-04-18 13:30:00,30.77,30.82,30.74,30.81,35700.0,24.008,24.047,23.9846,24.0392,35700.0
2007-04-18 14:00:00,30.81,30.86,30.73,30.78,115900.0,24.0392,24.0782,23.9768,24.0158,115900.0
2007-04-18 14:30:00,30.78,30.8,30.77,30.79,96100.0,24.0158,24.0314,24.008,24.0236,96100.0
2007-04-18 15:00:00,30.78,30.83,30.78,30.82,57900.0,24.0158,24.0548,24.0158,24.047,57900.0
2007-04-18 15:30:00,30.83,30.83,30.73,30.75,86200.0,24.0548,24.0548,23.9768,23.9924,86200.0
2007-04-19 09:30:00,30.74,30.82,30.54,30.6,62700.0,23.9846,24.047,23.8285,23.8753,62700.0
2007-04-19 10:00:00,30.61,30.65,30.49,30.5,54100.0,23.8831,23.9143,23.7895,23.7973,54100.0
2007-04-19 10:30:00,30.51,30.51,30.35,30.39,73000.0,23.8051,23.8051,23.6803,23.7115,73000.0
2007-04-19 11:00:00,30.39,30.52,30.35,30.49,65400.0,23.7115,23.8129,23.6803,23.7895,65400.0
2007-04-19 11:30:00,30.5,30.54,30.4,30.46,70200.0,23.7973,23.8285,23.7193,23.7661,70200.0
2007-04-19 12:00:00,30.46,30.5,30.44,30.49,40300.0,23.7661,23.7973,23.7505,23.7895,40300.0
2007-04-19 12:30:00,30.49,30.49,30.4,30.47,78900.0,23.7895,23.7895,23.7193,23.7739,78900.0
2007-04-19 13:00:00,30.49,30.5,30.46,30.49,27200.0,23.7895,23.7973,23.7661,23.7895,27200.0
2007-04-19 13:30:00,30.49,30.49,30.44,30.44,36800.0,23.7895,23.7895,23.7505,23.7505,36800.0
2007-04-19 14:00:00,30.44,30.44,30.3,30.32,85800.0,23.7505,23.7505,23.6412,23.6569,85800.0
2007-04-19 14:30:00,30.33,30.35,30.3,30.32,66300.0,23.6647,23.6803,23.6412,23.6569,66300.0
2007-04-19 15:00:00,30.32,30.39,30.31,30.34,156500.0,23.6569,23.7115,23.6491,23.6725,156500.0
2007-04-19 15:30:00,30.35,30.43,30.33,30.38,202300.0,23.6803,23.7427,23.6647,23.7037,202300.0
2007-04-20 09:30:00,30.72,31.0,30.56,30.94,216300.0,23.9689,24.1874,23.8441,24.1406,216300.0
2007-04-20 10:00:00,30.94,31.1,30.9,31.02,157200.0,24.1406,24.2654,24.1094,24.203,157200.0
2007-04-20 10:30:00,31.02,31.02,30.94,31.0,54100.0,24.203,24.203,24.1406,24.1874,54100.0
2007-04-20 11:00:00,31.0,31.05,30.96,31.04,59800.0,24.1874,24.2264,24.1562,24.2186,59800.0
2007-04-20 11:30:00,31.05,31.15,31.04,31.1,61200.0,24.2264,24.3045,24.2186,24.2654,61200.0
2007-04-20 12:00:00,31.1,31.13,30.96,30.97,75000.0,24.2654,24.2888,24.1562,24.164,75000.0
2007-04-20 12:30:00,30.96,31.05,30.93,31.05,54500.0,24.1562,24.2264,24.1328,24.2264,54500.0
2007-04-20 13:00:00,31.05,31.15,31.04,31.12,47600.0,24.2264,24.3045,24.2186,24.281,47600.0
2007-04-20 13:30:00,31.12,31.15,31.08,31.09,30700.0,24.281,24.3045,24.2498,24.2576,30700.0
2007-04-20 14:00:00,31.09,31.25,31.09,31.23,78800.0,24.2576,24.3825,24.2576,24.3669,78800.0
2007-04-20 14:30:00,31.24,31.26,31.21,31.24,71900.0,24.3747,24.3903,24.3513,24.3747,71900.0
2007-04-20 15:00:00,31.24,31.26,31.21,31.23,81500.0,24.3747,24.3903,24.3513,24.3669,81500.0
2007-04-20 15:30:00,31.23,31.27,31.17,31.24,182000.0,24.3669,24.3981,24.3201,24.3747,182000.0
2007-04-23 09:30:00,31.18,31.75,31.18,31.5,117200.0,24.3279,24.7726,24.3279,24.5775,117200.0
2007-04-23 10:00:00,31.49,31.5,31.39,31.41,75900.0,24.5697,24.5775,24.4917,24.5073,75900.0
2007-04-23 10:30:00,31.4,31.68,31.39,31.59,127400.0,24.4995,24.718,24.4917,24.6478,127400.0
2007-04-23 11:00:00,31.59,31.61,31.46,31.51,60500.0,24.6478,24.6634,24.5463,24.5853,60500.0
2007-04-23 11:30:00,31.51,31.51,31.38,31.38,43800.0,24.5853,24.5853,24.4839,24.4839,43800.0
2007-04-23 12:00:00,31.38,31.48,31.38,31.45,89500.0,24.4839,24.5619,24.4839,24.5385,89500.0
2007-04-23 12:30:00,31.45,31.5,31.43,31.5,65600.0,24.5385,24.5775,24.5229,24.5775,65600.0
2007-04-23 13:00:00,31.5,31.52,31.47,31.5,52600.0,24.5775,24.5931,24.5541,24.5775,52600.0
2007-04-23 13:30:00,31.5,31.51,31.33,31.38,121500.0,24.5775,24.5853,24.4449,24.4839,121500.0
2007-04-23 14:00:00,31.37,31.43,31.33,31.42,86900.0,24.4761,24.5229,24.4449,24.5151,86900.0
2007-04-23 14:30:00,31.43,31.52,31.42,31.47,106400.0,24.5229,24.5931,24.5151,24.5541,106400.0
2007-04-23 15:00:00,31.46,31.47,31.4,31.42,53700.0,24.5463,24.5541,24.4995,24.5151,53700.0
2007-04-23 15:30:00,31.42,31.5,31.27,31.32,229100.0,24.5151,24.5775,24.3981,24.4371,229100.0
2007-04-24 09:30:00,31.2,31.27,30.9,31.07,90800.0,24.3435,24.3981,24.1094,24.242,90800.0
2007-04-24 10:00:00,31.08,31.09,30.75,30.76,84500.0,24.2498,24.2576,23.9924,24.0002,84500.0
2007-04-24 10:30:00,30.76,30.76,30.43,30.55,246300.0,24.0002,24.0002,23.7427,23.8363,246300.0
2007-04-24 11:00:00,30.54,30.61,30.5,30.6,79800.0,23.8285,23.8831,23.7973,23.8753,79800.0
2007-04-24 11:30:00,30.6,30.68,30.59,30.65,34300.0,23.8753,23.9377,23.8675,23.9143,34300.0
2007-04-24 12:00:00,30.66,30.8,30.66,30.76,51500.0,23.9221,24.0314,23.9221,24.0002,51500.0
2007-04-24 12:30:00,30.76,30.8,30.7,30.73,66500.0,24.0002,24.0314,23.9533,23.9768,66500.0
2007-04-24 13:00:00,30.73,30.74,30.65,30.67,88800.0,23.9768,23.9846,23.9143,23.9299,88800.0
2007-04-24 13:30:00,30.67,30.75,30.65,30.71,81200.0,23.9299,23.9924,23.9143,23.9611,81200.0
2007-04-24 14:00:00,30.71,30.79,30.7,30.73,83800.0,23.9611,24.0236,23.9533,23.9768,83800.0
2007-04-24 14:30:00,30.73,30.76,30.69,30.72,95800.0,23.9768,24.0002,23.9455,23.9689,95800.0
2007-04-24 15:00:00,30.73,30.81,30.72,30.81,65000.0,23.9768,24.0392,23.9689,24.0392,65000.0
2007-04-24 15:30:00,30.81,30.89,30.79,30.88,212100.0,24.0392,24.1016,24.0236,24.0938,212100.0
2007-04-25 09:30:00,31.3,31.53,30.08,30.85,111600.0,24.4215,24.6009,23.4696,24.0704,111600.0
2007-04-25 10:00:00,30.84,30.93,30.7,30.75,88100.0,24.0626,24.1328,23.9533,23.9924,88100.0
2007-04-25 10:30:00,30.75,30.77,30.61,30.63,123500.0,23.9924,24.008,23.8831,23.8987,123500.0
2007-04-25 11:00:00,30.63,30.79,30.63,30.78,86500.0,23.8987,24.0236,23.8987,24.0158,86500.0
2007-04-25 11:30:00,30.78,31.02,30.77,30.98,126400.0,24.0158,24.203,24.008,24.1718,126400.0
2007-04-25 12:00:00,30.98,31.0,30.91,30.96,78700.0,24.1718,24.1874,24.1172,24.1562,78700.0
2007-04-25 12:30:00,30.95,30.99,30.86,30.92,70200.0,24.1484,24.1796,24.0782,24.125,70200.0
2007-04-25 13:00:00,30.92,30.93,30.82,30.82,104100.0,24.125,24.1328,24.047,24.047,104100.0
2007-04-25 13:30:00,30.81,30.9,30.77,30.8,134400.0,24.0392,24.1094,24.008,24.0314,134400.0
2007-04-25 14:00:00,30.8,30.82,30.75,30.79,106600.0,24.0314,24.047,23.9924,24.0236,106600.0
2007-04-25 14:30:00,30.79,30.9,30.78,30.85,142800.0,24.0236,24.1094,24.0158,24.0704,142800.0
2007-04-25 15:00:00,30.84,30.86,30.73,30.81,240400.0,24.0626,24.0782,23.9768,24.0392,240400.0
2007-04-25 15:30:00,30.81,30.9,30.63,30.65,335100.0,24.0392,24.1094,23.8987,23.9143,335100.0
2007-04-26 09:30:00,33.5,34.58,32.81,32.99,605600.0,26.138,26.9807,25.5996,25.7401,605600.0
2007-04-26 10:00:00,32.99,33.25,32.91,33.19,359400.0,25.7401,25.943,25.6777,25.8961,359400.0
2007-04-26 10:30:00,33.19,33.95,33.16,33.83,542500.0,25.8961,26.4891,25.8727,26.3955,542500.0
2007-04-26 11:00:00,33.82,33.9,33.19,33.51,262400.0,26.3877,26.4501,25.8961,26.1458,262400.0
2007-04-26 11:30:00,33.51,34.18,33.44,34.1,467600.0,26.1458,26.6686,26.0912,26.6062,467600.0
2007-04-26 12:00:00,34.1,34.25,33.78,34.08,297000.0,26.6062,26.7232,26.3565,26.5906,297000.0
2007-04-26 12:30:00,34.09,34.12,33.75,33.84,152200.0,26.5984,26.6218,26.3331,26.4033,152200.0
2007-04-26 13:00:00,33.85,34.04,33.48,33.61,167300.0,26.4111,26.5593,26.1224,26.2238,167300.0
2007-04-26 13:30:00,33.61,33.63,33.43,33.49,234000.0,26.2238,26.2394,26.0834,26.1302,234000.0
2007-04-26 14:00:00,33.5,33.81,33.48,33.79,211300.0,26.138,26.3799,26.1224,26.3643,211300.0
2007-04-26 14:30:00,33.8,34.0,33.75,33.87,272400.0,26.3721,26.5281,26.3331,26.4267,272400.0
2007-04-26 15:00:00,33.88,33.9,33.77,33.88,195400.0,26.4345,26.4501,26.3487,26.4345,195400.0
2007-04-26 15:30:00,33.88,33.92,33.75,33.75,215200.0,26.4345,26.4657,26.3331,26.3331,215200.0
2007-04-27 09:30:00,32.89,33.68,32.89,33.36,193400.0,25.6621,26.2785,25.6621,26.0288,193400.0
2007-04-27 10:00:00,33.36,33.48,33.35,33.42,176600.0,26.0288,26.1224,26.021,26.0756,176600.0
2007-04-27 10:30:00,33.42,33.44,33.13,33.15,135600.0,26.0756,26.0912,25.8493,25.8649,135600.0
2007-04-27 11:00:00,33.17,33.43,33.1,33.41,103400.0,25.8805,26.0834,25.8259,26.0678,103400.0
2007-04-27 11:30:00,33.4,33.49,33.37,33.47,67600.0,26.06,26.1302,26.0366,26.1146,67600.0
2007-04-27 12:00:00,33.48,33.48,33.3,33.33,106300.0,26.1224,26.1224,25.982,26.0054,106300.0
2007-04-27 12:30:00,33.32,33.36,33.29,33.32,67000.0,25.9976,26.0288,25.9742,25.9976,67000.0
2007-04-27 13:00:00,33.32,33.35,33.24,33.29,53900.0,25.9976,26.021,25.9352,25.9742,53900.0
2007-04-27 13:30:00,33.29,33.32,33.16,33.26,194300.0,25.9742,25.9976,25.8727,25.9508,194300.0
2007-04-27 14:00:00,33.27,33.29,33.15,33.2,141700.0,25.9586,25.9742,25.8649,25.9039,141700.0
2007-04-27 14:30:00,33.21,33.23,33.15,33.16,114800.0,25.9117,25.9273,25.8649,25.8727,114800.0
2007-04-27 15:00:00,33.15,33.19,33.11,33.13,88200.0,25.8649,25.8961,25.8337,25.8493,88200.0
2007-04-27 15:30:00,33.13,33.17,33.05,33.14,217400.0,25.8493,25.8805,25.7869,25.8571,217400.0
2007-04-30 09:30:00,33.09,33.19,33.0,33.17,105100.0,25.8181,25.8961,25.7479,25.8805,105100.0
2007-04-30 10:00:00,33.17,33.44,33.15,33.4,89500.0,25.8805,26.0912,25.8649,26.06,89500.0
2007-04-30 10:30:00,33.38,33.4,33.22,33.29,69300.0,26.0444,26.06,25.9195,25.9742,69300.0
2007-04-30 11:00:00,33.28,33.37,33.28,33.35,67900.0,25.9664,26.0366,25.9664,26.021,67900.0
2007-04-30 11:30:00,33.34,33.34,33.24,33.26,59600.0,26.0132,26.0132,25.9352,25.9508,59600.0
2007-04-30 12:00:00,33.25,33.28,33.22,33.23,45100.0,25.943,25.9664,25.9195,25.9273,45100.0
2007-04-30 12:30:00,33.23,33.25,33.19,33.21,35700.0,25.9273,25.943,25.8961,25.9117,35700.0
2007-04-30 13:00:00,33.21,33.27,33.19,33.19,49100.0,25.9117,25.9586,25.8961,25.8961,49100.0
2007-04-30 13:30:00,33.2,33.23,33.13,33.18,66400.0,25.9039,25.9273,25.8493,25.8883,66400.0
2007-04-30 14:00:00,33.18,33.24,33.1,33.14,67900.0,25.8883,25.9352,25.8259,25.8571,67900.0
2007-04-30 14:30:00,33.13,33.14,32.95,33.0,122700.0,25.8493,25.8571,25.7089,25.7479,122700.0
2007-04-30 15:00:00,33.0,33.02,32.91,32.93,88800.0,25.7479,25.7635,25.6777,25.6933,88800.0
2007-04-30 15:30:00,32.93,33.01,32.76,32.76,166700.0,25.6933,25.7557,25.5606,25.5606,166700.0
2007-05-01 09:30:00,32.6,32.85,32.33,32.47,132800.0,25.4358,25.6309,25.2251,25.3344,132800.0
2007-05-01 10:00:00,32.49,32.52,32.36,32.5,49200.0,25.35,25.3734,25.2485,25.3578,49200.0
2007-05-01 10:30:00,32.5,32.65,32.47,32.65,58000.0,25.3578,25.4748,25.3344,25.4748,58000.0
2007-05-01 11:00:00,32.65,32.65,32.5,32.53,50500.0,25.4748,25.4748,25.3578,25.3812,50500.0
2007-05-01 11:30:00,32.54,32.6,32.49,32.5,43600.0,25.389,25.4358,25.35,25.3578,43600.0
2007-05-01 12:00:00,32.49,32.52,32.47,32.5,30400.0,25.35,25.3734,25.3344,25.3578,30400.0
2007-05-01 12:30:00,32.49,32.6,32.49,32.54,54600.0,25.35,25.4358,25.35,25.389,54600.0
2007-05-01 13:00:00,32.54,32.57,32.43,32.56,60100.0,25.389,25.4124,25.3032,25.4046,60100.0
2007-05-01 13:30:00,32.55,32.57,32.5,32.54,52900.0,25.3968,25.4124,25.3578,25.389,52900.0
2007-05-01 14:00:00,32.55,32.68,32.5,32.66,66200.0,25.3968,25.4982,25.3578,25.4826,66200.0
2007-05-01 14:30:00,32.66,32.76,32.65,32.72,77400.0,25.4826,25.5606,25.4748,25.5294,77400.0
2007-05-01 15:00:00,32.71,32.72,32.6,32.64,64700.0,25.5216,25.5294,25.4358,25.467,64700.0
2007-05-01 15:30:00,32.64,32.7,32.6,32.68,157500.0,25.467,25.5138,25.4358,25.4982,157500.0
2007-05-02 09:30:00,32.65,32.9,32.65,32.82,39800.0,25.4748,25.6699,25.4748,25.6075,39800.0
2007-05-02 10:00:00,32.83,33.03,32.83,33.0,74000.0,25.6153,25.7713,25.6153,25.7479,74000.0
2007-05-02 10:30:00,33.01,33.16,33.0,33.03,108100.0,25.7557,25.8727,25.7479,25.7713,108100.0
2007-05-02 11:00:00,33.04,33.05,33.01,33.05,46000.0,25.7791,25.7869,25.7557,25.7869,46000.0
2007-05-02 11:30:00,33.05,33.06,32.99,33.06,70700.0,25.7869,25.7947,25.7401,25.7947,70700.0
2007-05-02 12:00:00,33.06,33.08,32.98,33.0,73700.0,25.7947,25.8103,25.7323,25.7479,73700.0
2007-05-02 12:30:00,32.99,33.0,32.85,32.93,61000.0,25.7401,25.7479,25.6309,25.6933,61000.0
2007-05-02 13:00:00,32.93,33.02,32.93,32.99,32400.0,25.6933,25.7635,25.6933,25.7401,32400.0
2007-05-02 13:30:00,32.99,33.03,32.97,33.0,35800.0,25.7401,25.7713,25.7245,25.7479,35800.0
2007-05-02 14:00:00,33.0,33.02,32.96,32.99,40500.0,25.7479,25.7635,25.7167,25.7401,40500.0
2007-05-02 14:30:00,32.99,33.03,32.99,33.0,54900.0,25.7401,25.7713,25.7401,25.7479,54900.0
2007-05-02 15:00:00,32.99,33.05,32.95,33.05,74600.0,25.7401,25.7869,25.7089,25.7869,74600.0
2007-05-02 15:30:00,33.04,33.04,32.95,33.0,124000.0,25.7791,25.7791,25.7089,25.7479,124000.0
2007-05-03 09:30:00,33.0,33.05,32.67,32.8,74100.0,25.7479,25.7869,25.4904,25.5918,74100.0
2007-05-03 10:00:00,32.8,32.85,32.65,32.83,77400.0,25.5918,25.6309,25.4748,25.6153,77400.0
2007-05-03 10:30:00,32.84,32.95,32.83,32.91,56700.0,25.6231,25.7089,25.6153,25.6777,56700.0
2007-05-03 11:00:00,32.92,33.02,32.84,33.02,111100.0,25.6855,25.7635,25.6231,25.7635,111100.0
2007-05-03 11:30:00,33.03,33.04,32.99,33.04,69300.0,25.7713,25.7791,25.7401,25.7791,69300.0
2007-05-03 12:00:00,33.04,33.05,32.94,32.99,68700.0,25.7791,25.7869,25.7011,25.7401,68700.0
2007-05-03 12:30:00,32.99,33.03,32.98,33.0,42700.0,25.7401,25.7713,25.7323,25.7479,42700.0
2007-05-03 13:00:00,32.99,33.03,32.94,32.98,31600.0,25.7401,25.7713,25.7011,25.7323,31600.0
2007-05-03 13:30:00,32.99,33.02,32.97,32.97,43800.0,25.7401,25.7635,25.7245,25.7245,43800.0
2007-05-03 14:00:00,32.97,33.0,32.95,32.99,35900.0,25.7245,25.7479,25.7089,25.7401,35900.0
2007-05-03 14:30:00,32.99,33.0,32.91,33.0,36800.0,25.7401,25.7479,25.6777,25.7479,36800.0
2007-05-03 15:00:00,33.0,33.02,32.96,32.99,59800.0,25.7479,25.7635,25.7167,25.7401,59800.0
2007-05-03 15:30:00,32.99,33.0,32.87,32.94,112300.0,25.7401,25.7479,25.6465,25.7011,112300.0
2007-05-04 09:30:00,33.0,33.0,32.88,32.98,40000.0,25.7479,25.7479,25.6543,25.7323,40000.0
2007-05-04 10:00:00,32.98,33.03,32.92,32.99,60500.0,25.7323,25.7713,25.6855,25.7401,60500.0
2007-05-04 10:30:00,32.98,33.02,32.9,32.99,94800.0,25.7323,25.7635,25.6699,25.7401,94800.0
2007-05-04 11:00:00,32.99,33.02,32.97,33.01,84500.0,25.7401,25.7635,25.7245,25.7557,84500.0
2007-05-04 11:30:00,33.01,33.02,32.99,33.02,71400.0,25.7557,25.7635,25.7401,25.7635,71400.0
2007-05-04 12:00:00,33.01,33.03,32.94,32.96,72300.0,25.7557,25.7713,25.7011,25.7167,72300.0
2007-05-04 12:30:00,32.96,33.02,32.93,33.02,83100.0,25.7167,25.7635,25.6933,25.7635,83100.0
2007-05-04 13:00:00,33.01,33.02,32.98,33.0,55100.0,25.7557,25.7635,25.7323,25.7479,55100.0
2007-05-04 13:30:00,33.01,33.01,32.98,33.0,65900.0,25.7557,25.7557,25.7323,25.7479,65900.0
2007-05-04 14:00:00,33.01,33.01,32.98,33.0,75900.0,25.7557,25.7557,25.7323,25.7479,75900.0
2007-05-04 14:30:00,33.0,33.01,32.99,33.0,91500.0,25.7479,25.7557,25.7401,25.7479,91500.0
2007-05-04 15:00:00,33.01,33.04,32.98,33.0,106900.0,25.7557,25.7791,25.7323,25.7479,106900.0
2007-05-04 15:30:00,33.0,33.12,32.97,33.11,198900.0,25.7479,25.8415,25.7245,25.8337,198900.0
2007-05-07 09:30:00,33.25,33.58,33.18,33.41,74600.0,25.943,26.2004,25.8883,26.0678,74600.0
2007-05-07 10:00:00,33.41,33.52,33.4,33.49,71800.0,26.0678,26.1536,26.06,26.1302,71800.0
2007-05-07 10:30:00,33.49,33.49,33.36,33.41,53800.0,26.1302,26.1302,26.0288,26.0678,53800.0
2007-05-07 11:00:00,33.42,33.56,33.42,33.53,34700.0,26.0756,26.1848,26.0756,26.1614,34700.0
2007-05-07 11:30:00,33.53,33.53,33.38,33.38,30200.0,26.1614,26.1614,26.0444,26.0444,30200.0
2007-05-07 12:00:00,33.38,33.41,33.29,33.32,47200.0,26.0444,26.0678,25.9742,25.9976,47200.0
2007-05-07 12:30:00,33.33,33.47,33.32,33.42,38500.0,26.0054,26.1146,25.9976,26.0756,38500.0
2007-05-07 13:00:00,33.41,33.42,33.37,33.4,25100.0,26.0678,26.0756,26.0366,26.06,25100.0
2007-05-07 13:30:00,33.39,33.49,33.38,33.42,38000.0,26.0522,26.1302,26.0444,26.0756,38000.0
2007-05-07 14:00:00,33.42,33.42,33.35,33.35,38400.0,26.0756,26.0756,26.021,26.021,38400.0
2007-05-07 14:30:00,33.35,33.46,33.34,33.41,65500.0,26.021,26.1068,26.0132,26.0678,65500.0
2007-05-07 15:00:00,33.41,33.42,33.32,33.32,51300.0,26.0678,26.0756,25.9976,25.9976,51300.0
2007-05-07 15:30:00,33.32,33.35,33.26,33.28,109300.0,25.9976,26.021,25.9508,25.9664,109300.0
2007-05-08 09:30:00,33.24,33.24,32.71,33.0,82000.0,25.9352,25.9352,25.5216,25.7479,82000.0
2007-05-08 10:00:00,33.0,33.09,32.99,33.06,35600.0,25.7479,25.8181,25.7401,25.7947,35600.0
2007-05-08 10:30:00,33.07,33.12,33.03,33.04,52300.0,25.8025,25.8415,25.7713,25.7791,52300.0
2007-05-08 11:00:00,33.04,33.06,33.02,33.03,30700.0,25.7791,25.7947,25.7635,25.7713,30700.0
2007-05-08 11:30:00,33.02,33.18,33.01,33.16,68900.0,25.7635,25.8883,25.7557,25.8727,68900.0
2007-05-08 12:00:00,33.15,33.16,33.09,33.11,24500.0,25.8649,25.8727,25.8181,25.8337,24500.0
2007-05-08 12:30:00,33.11,33.36,33.11,33.31,48900.0,25.8337,26.0288,25.8337,25.9898,48900.0
2007-05-08 13:00:00,33.29,33.34,33.24,33.24,82200.0,25.9742,26.0132,25.9352,25.9352,82200.0
2007-05-08 13:30:00,33.23,33.24,33.19,33.22,22900.0,25.9273,25.9352,25.8961,25.9195,22900.0
2007-05-08 14:00:00,33.24,33.25,33.19,33.21,39000.0,25.9352,25.943,25.8961,25.9117,39000.0
2007-05-08 14:30:00,33.22,33.23,33.17,33.18,34600.0,25.9195,25.9273,25.8805,25.8883,34600.0
2007-05-08 15:00:00,33.18,33.25,33.13,33.22,104000.0,25.8883,25.943,25.8493,25.9195,104000.0
2007-05-08 15:30:00,33.22,33.25,33.14,33.21,71700.0,25.9195,25.943,25.8571,25.9117,71700.0
2007-05-09 09:30:00,33.2,33.35,33.16,33.16,24500.0,25.9039,26.021,25.8727,25.8727,24500.0
2007-05-09 10:00:00,33.16,33.41,33.16,33.31,20400.0,25.8727,26.0678,25.8727,25.9898,20400.0
2007-05-09 10:30:00,33.31,33.43,33.28,33.34,34200.0,25.9898,26.0834,25.9664,26.0132,34200.0
2007-05-09 11:00:00,33.32,33.45,33.32,33.36,34400.0,25.9976,26.099,25.9976,26.0288,34400.0
2007-05-09 11:30:00,33.37,33.4,33.26,33.3,35100.0,26.0366,26.06,25.9508,25.982,35100.0
2007-05-09 12:00:00,33.3,33.37,33.3,33.37,17600.0,25.982,26.0366,25.982,26.0366,17600.0
2007-05-09 12:30:00,33.37,33.48,33.37,33.42,33000.0,26.0366,26.1224,26.0366,26.0756,33000.0
2007-05-09 13:00:00,33.43,33.5,33.4,33.4,30900.0,26.0834,26.138,26.06,26.06,30900.0
2007-05-09 13:30:00,33.4,33.45,33.35,33.4,16600.0,26.06,26.099,26.021,26.06,16600.0
2007-05-09 14:00:00,33.4,33.54,33.31,33.35,77300.0,26.06,26.1692,25.9898,26.021,77300.0
2007-05-09 14:30:00,33.36,33.64,33.31,33.53,55500.0,26.0288,26.2472,25.9898,26.1614,55500.0
2007-05-09 15:00:00,33.54,33.61,33.46,33.6,34900.0,26.1692,26.2238,26.1068,26.216,34900.0
2007-05-09 15:30:00,33.62,33.63,33.48,33.56,143100.0,26.2316,26.2394,26.1224,26.1848,143100.0
2007-05-10 09:30:00,33.35,33.58,33.25,33.33,62800.0,26.021,26.2004,25.943,26.0054,62800.0
2007-05-10 10:00:00,33.31,33.39,33.01,33.33,98600.0,25.9898,26.0522,25.7557,26.0054,98600.0
2007-05-10 10:30:00,33.34,33.37,33.29,33.31,45600.0,26.0132,26.0366,25.9742,25.9898,45600.0
2007-05-10 11:00:00,33.32,33.33,33.24,33.25,38300.0,25.9976,26.0054,25.9352,25.943,38300.0
2007-05-10 11:30:00,33.25,33.33,33.22,33.24,22700.0,25.943,26.0054,25.9195,25.9352,22700.0
2007-05-10 12:00:00,33.23,33.23,33.06,33.18,61300.0,25.9273,25.9273,25.7947,25.8883,61300.0
2007-05-10 12:30:00,33.18,33.29,33.12,33.27,43500.0,25.8883,25.9742,25.8415,25.9586,43500.0
2007-05-10 13:00:00,33.27,33.27,33.11,33.2,39500.0,25.9586,25.9586,25.8337,25.9039,39500.0
2007-05-10 13:30:00,33.2,33.31,33.13,33.28,28000.0,25.9039,25.9898,25.8493,25.9664,28000.0
2007-05-10 14:00:00,33.29,33.35,33.18,33.2,75800.0,25.9742,26.021,25.8883,25.9039,75800.0
2007-05-10 14:30:00,33.2,33.27,33.16,33.18,75800.0,25.9039,25.9586,25.8727,25.8883,75800.0
2007-05-10 15:00:00,33.19,33.24,33.13,33.14,81400.0,25.8961,25.9352,25.8493,25.8571,81400.0
2007-05-10 15:30:00,33.14,33.2,33.01,33.11,108800.0,25.8571,25.9039,25.7557,25.8337,108800.0
2007-05-11 09:30:00,33.12,33.5,33.12,33.22,39100.0,25.8415,26.138,25.8415,25.9195,39100.0
2007-05-11 10:00:00,33.22,33.25,33.05,33.17,44400.0,25.9195,25.943,25.7869,25.8805,44400.0
2007-05-11 10:30:00,33.18,33.37,33.17,33.37,28900.0,25.8883,26.0366,25.8805,26.0366,28900.0
2007-05-11 11:00:00,33.37,33.4,33.3,33.32,19200.0,26.0366,26.06,25.982,25.9976,19200.0
2007-05-11 11:30:00,33.3,33.32,33.22,33.26,18700.0,25.982,25.9976,25.9195,25.9508,18700.0
2007-05-11 12:00:00,33.27,33.31,33.25,33.29,16900.0,25.9586,25.9898,25.943,25.9742,16900.0
2007-05-11 12:30:00,33.29,33.3,33.22,33.27,30700.0,25.9742,25.982,25.9195,25.9586,30700.0
2007-05-11 13:00:00,33.3,33.36,33.29,33.36,33400.0,25.982,26.0288,25.9742,26.0288,33400.0
2007-05-11 13:30:00,33.35,33.37,33.28,33.28,26900.0,26.021,26.0366,25.9664,25.9664,26900.0
2007-05-11 14:00:00,33.28,33.33,33.24,33.26,24400.0,25.9664,26.0054,25.9352,25.9508,24400.0
2007-05-11 14:30:00,33.25,33.33,33.24,33.27,29000.0,25.943,26.0054,25.9352,25.9586,29000.0
2007-05-11 15:00:00,33.27,33.4,33.27,33.39,37500.0,25.9586,26.06,25.9586,26.0522,37500.0
2007-05-11 15:30:00,33.39,33.47,33.38,33.47,93000.0,26.0522,26.1146,26.0444,26.1146,93000.0
2007-05-14 09:30:00,33.45,33.82,33.45,33.76,39400.0,26.099,26.3877,26.099,26.3409,39400.0
2007-05-14 10:00:00,33.76,33.76,33.44,33.47,54700.0,26.3409,26.3409,26.0912,26.1146,54700.0
2007-05-14 10:30:00,33.49,33.62,33.47,33.62,29200.0,26.1302,26.2316,26.1146,26.2316,29200.0
2007-05-14 11:00:00,33.61,33.61,33.44,33.55,49600.0,26.2238,26.2238,26.0912,26.177,49600.0
2007-05-14 11:30:00,33.55,33.56,33.46,33.52,24400.0,26.177,26.1848,26.1068,26.1536,24400.0
2007-05-14 12:00:00,33.52,33.59,33.49,33.49,23200.0,26.1536,26.2082,26.1302,26.1302,23200.0
2007-05-14 12:30:00,33.49,33.54,33.49,33.52,18400.0,26.1302,26.1692,26.1302,26.1536,18400.0
2007-05-14 13:00:00,33.52,33.52,33.45,33.5,52600.0,26.1536,26.1536,26.099,26.138,52600.0
2007-05-14 13:30:00,33.51,33.53,33.38,33.41,84700.0,26.1458,26.1614,26.0444,26.0678,84700.0
2007-05-14 14:00:00,33.41,33.41,33.21,33.25,61800.0,26.0678,26.0678,25.9117,25.943,61800.0
2007-05-14 14:30:00,33.24,33.28,33.17,33.18,43300.0,25.9352,25.9664,25.8805,25.8883,43300.0
2007-05-14 15:00:00,33.18,33.26,33.15,33.16,96100.0,25.8883,25.9508,25.8649,25.8727,96100.0
2007-05-14 15:30:00,33.16,33.19,33.03,33.08,182000.0,25.8727,25.8961,25.7713,25.8103,182000.0
2007-05-15 09:30:00,33.2,33.45,32.88,32.98,66600.0,25.9039,26.099,25.6543,25.7323,66600.0
2007-05-15 10:00:00,32.96,33.15,32.96,33.11,81400.0,25.7167,25.8649,25.7167,25.8337,81400.0
2007-05-15 10:30:00,33.1,33.1,32.96,32.98,34400.0,25.8259,25.8259,25.7167,25.7323,34400.0
2007-05-15 11:00:00,32.97,33.1,32.95,33.01,25600.0,25.7245,25.8259,25.7089,25.7557,25600.0
2007-05-15 11:30:00,33.0,33.11,32.99,33.1,31900.0,25.7479,25.8337,25.7401,25.8259,31900.0
2007-05-15 12:00:00,33.11,33.18,33.08,33.17,71300.0,25.8337,25.8883,25.8103,25.8805,71300.0
2007-05-15 12:30:00,33.18,33.3,33.11,33.15,47500.0,25.8883,25.982,25.8337,25.8649,47500.0
2007-05-15 13:00:00,33.14,33.2,33.1,33.15,24600.0,25.8571,25.9039,25.8259,25.8649,24600.0
2007-05-15 13:30:00,33.14,33.15,32.97,33.01,20700.0,25.8571,25.8649,25.7245,25.7557,20700.0
2007-05-15 14:00:00,33.01,33.04,32.95,32.98,31100.0,25.7557,25.7791,25.7089,25.7323,31100.0
2007-05-15 14:30:00,32.99,33.03,32.9,32.97,73300.0,25.7401,25.7713,25.6699,25.7245,73300.0
2007-05-15 15:00:00,32.97,33.0,32.91,32.94,58500.0,25.7245,25.7479,25.6777,25.7011,58500.0
2007-05-15 15:30:00,32.96,32.97,32.86,32.93,78500.0,25.7167,25.7245,25.6387,25.6933,78500.0
2007-05-16 09:30:00,33.09,33.15,32.97,33.0,32600.0,25.8181,25.8649,25.7245,25.7479,32600.0
2007-05-16 10:00:00,32.99,32.99,32.75,32.75,60800.0,25.7401,25.7401,25.5528,25.5528,60800.0
2007-05-16 10:30:00,32.75,32.75,32.6,32.71,51200.0,25.5528,25.5528,25.4358,25.5216,51200.0
2007-05-16 11:00:00,32.7,32.71,32.65,32.7,36100.0,25.5138,25.5216,25.4748,25.5138,36100.0
2007-05-16 11:30:00,32.71,32.75,32.7,32.72,35600.0,25.5216,25.5528,25.5138,25.5294,35600.0
2007-05-16 12:00:00,32.72,32.73,32.64,32.73,30800.0,25.5294,25.5372,25.467,25.5372,30800.0
2007-05-16 12:30:00,32.73,32.73,32.68,32.73,23300.0,25.5372,25.5372,25.4982,25.5372,23300.0
2007-05-16 13:00:00,32.72,32.74,32.68,32.71,30400.0,25.5294,25.545,25.4982,25.5216,30400.0
2007-05-16 13:30:00,32.71,32.78,32.71,32.72,67400.0,25.5216,25.5762,25.5216,25.5294,67400.0
2007-05-16 14:00:00,32.73,32.86,32.72,32.78,75900.0,25.5372,25.6387,25.5294,25.5762,75900.0
2007-05-16 14:30:00,32.77,32.79,32.75,32.78,38800.0,25.5684,25.584,25.5528,25.5762,38800.0
2007-05-16 15:00:00,32.77,32.86,32.73,32.77,48800.0,25.5684,25.6387,25.5372,25.5684,48800.0
2007-05-16 15:30:00,32.76,32.9,32.74,32.86,65200.0,25.5606,25.6699,25.545,25.6387,65200.0
2007-05-17 09:30:00,32.64,33.21,32.64,33.21,176100.0,25.467,25.9117,25.467,25.9117,176100.0
2007-05-17 10:00:00,33.21,33.36,33.18,33.33,152500.0,25.9117,26.0288,25.8883,26.0054,152500.0
2007-05-17 10:30:00,33.32,33.4,33.04,33.39,176500.0,25.9976,26.06,25.7791,26.0522,176500.0
2007-05-17 11:00:00,33.4,33.57,33.29,33.57,101700.0,26.06,26.1926,25.9742,26.1926,101700.0
2007-05-17 11:30:00,33.55,33.7,33.52,33.69,92700.0,26.177,26.2941,26.1536,26.2863,92700.0
2007-05-17 12:00:00,33.7,33.79,33.65,33.77,135800.0,26.2941,26.3643,26.255,26.3487,135800.0
2007-05-17 12:30:00,33.77,33.96,33.7,33.87,157900.0,26.3487,26.4969,26.2941,26.4267,157900.0
2007-05-17 13:00:00,33.88,33.94,33.84,33.92,45700.0,26.4345,26.4813,26.4033,26.4657,45700.0
2007-05-17 13:30:00,33.91,34.05,33.91,33.98,116100.0,26.4579,26.5671,26.4579,26.5125,116100.0
2007-05-17 14:00:00,33.99,34.46,33.96,34.16,345200.0,26.5203,26.887,26.4969,26.653,345200.0
2007-05-17 14:30:00,34.14,34.16,33.95,33.98,108000.0,26.6374,26.653,26.4891,26.5125,108000.0
2007-05-17 15:00:00,33.97,34.0,33.82,33.82,155800.0,26.5047,26.5281,26.3877,26.3877,155800.0
2007-05-17 15:30:00,33.82,33.89,33.8,33.88,220300.0,26.3877,26.4423,26.3721,26.4345,220300.0
2007-05-18 09:30:00,33.94,34.04,33.79,34.03,113400.0,26.4813,26.5593,26.3643,26.5515,113400.0
2007-05-18 10:00:00,34.03,34.15,33.95,34.09,107400.0,26.5515,26.6452,26.4891,26.5984,107400.0
2007-05-18 10:30:00,34.1,34.24,34.06,34.18,113600.0,26.6062,26.7154,26.5749,26.6686,113600.0
2007-05-18 11:00:00,34.16,34.28,34.14,34.27,115700.0,26.653,26.7466,26.6374,26.7388,115700.0
2007-05-18 11:30:00,34.27,34.35,34.25,34.28,48400.0,26.7388,26.8012,26.7232,26.7466,48400.0
2007-05-18 12:00:00,34.28,34.3,34.25,34.29,49700.0,26.7466,26.7622,26.7232,26.7544,49700.0
2007-05-18 12:30:00,34.29,34.3,34.22,34.24,74900.0,26.7544,26.7622,26.6998,26.7154,74900.0
2007-05-18 13:00:00,34.25,34.25,34.17,34.22,44100.0,26.7232,26.7232,26.6608,26.6998,44100.0
2007-05-18 13:30:00,34.21,34.27,34.19,34.23,115300.0,26.692,26.7388,26.6764,26.7076,115300.0
2007-05-18 14:00:00,34.23,34.36,34.22,34.31,52200.0,26.7076,26.809,26.6998,26.77,52200.0
2007-05-18 14:30:00,34.32,34.32,34.2,34.26,63300.0,26.7778,26.7778,26.6842,26.731,63300.0
2007-05-18 15:00:00,34.26,34.26,34.16,34.19,90400.0,26.731,26.731,26.653,26.6764,90400.0
2007-05-18 15:30:00,34.19,34.24,34.17,34.2,89700.0,26.6764,26.7154,26.6608,26.6842,89700.0
2007-05-21 09:30:00,34.26,34.44,34.24,34.24,31500.0,26.731,26.8714,26.7154,26.7154,31500.0
2007-05-21 10:00:00,34.24,34.33,34.23,34.3,32000.0,26.7154,26.7856,26.7076,26.7622,32000.0
2007-05-21 10:30:00,34.29,34.35,34.24,34.35,40200.0,26.7544,26.8012,26.7154,26.8012,40200.0
2007-05-21 11:00:00,34.35,34.35,34.24,34.25,31200.0,26.8012,26.8012,26.7154,26.7232,31200.0
2007-05-21 11:30:00,34.25,34.34,34.25,34.33,19500.0,26.7232,26.7934,26.7232,26.7856,19500.0
2007-05-21 12:00:00,34.34,34.5,34.34,34.45,32700.0,26.7934,26.9183,26.7934,26.8792,32700.0
2007-05-21 12:30:00,34.44,34.44,34.38,34.39,13700.0,26.8714,26.8714,26.8246,26.8324,13700.0
2007-05-21 13:00:00,34.4,34.46,34.38,34.46,13500.0,26.8402,26.887,26.8246,26.887,13500.0
2007-05-21 13:30:00,34.44,34.45,34.39,34.43,14300.0,26.8714,26.8792,26.8324,26.8636,14300.0
2007-05-21 14:00:00,34.43,34.5,34.43,34.49,17400.0,26.8636,26.9183,26.8636,26.9105,17400.0
2007-05-21 14:30:00,34.48,34.54,34.44,34.47,34600.0,26.9026,26.9495,26.8714,26.8948,34600.0
2007-05-21 15:00:00,34.47,34.47,34.29,34.3,54200.0,26.8948,26.8948,26.7544,26.7622,54200.0
2007-05-21 15:30:00,34.3,34.41,34.28,34.32,92600.0,26.7622,26.848,26.7466,26.7778,92600.0
2007-05-22 09:30:00,34.27,34.46,34.15,34.31,43600.0,26.7388,26.887,26.6452,26.77,43600.0
2007-05-22 10:00:00,34.31,34.4,34.27,34.4,35600.0,26.77,26.8402,26.7388,26.8402,35600.0
2007-05-22 10:30:00,34.42,34.43,34.35,34.4,23900.0,26.8558,26.8636,26.8012,26.8402,23900.0
2007-05-22 11:00:00,34.4,34.43,34.36,34.42,29000.0,26.8402,26.8636,26.809,26.8558,29000.0
2007-05-22 11:30:00,34.42,34.43,34.33,34.36,22800.0,26.8558,26.8636,26.7856,26.809,22800.0
2007-05-22 12:00:00,34.36,34.46,34.35,34.45,21500.0,26.809,26.887,26.8012,26.8792,21500.0
2007-05-22 12:30:00,34.46,34.64,34.46,34.63,28100.0,26.887,27.0275,26.887,27.0197,28100.0
2007-05-22 13:00:00,34.63,34.68,34.61,34.65,16900.0,27.0197,27.0587,27.0041,27.0353,16900.0
2007-05-22 13:30:00,34.66,34.73,34.65,34.69,21700.0,27.0431,27.0977,27.0353,27.0665,21700.0
2007-05-22 14:00:00,34.68,34.82,34.67,34.8,59800.0,27.0587,27.1679,27.0509,27.1523,59800.0
2007-05-22 14:30:00,34.8,34.85,34.76,34.82,60100.0,27.1523,27.1913,27.1211,27.1679,60100.0
2007-05-22 15:00:00,34.84,34.85,34.8,34.82,48600.0,27.1835,27.1913,27.1523,27.1679,48600.0
2007-05-22 15:30:00,34.82,34.83,34.68,34.76,95900.0,27.1679,27.1757,27.0587,27.1211,95900.0
2007-05-23 09:30:00,34.73,34.98,34.73,34.88,41400.0,27.0977,27.2928,27.0977,27.2147,41400.0
2007-05-23 10:00:00,34.9,34.99,34.87,34.94,67900.0,27.2303,27.3006,27.2069,27.2616,67900.0
2007-05-23 10:30:00,34.94,34.97,34.88,34.95,68700.0,27.2616,27.285,27.2147,27.2694,68700.0
2007-05-23 11:00:00,34.95,34.97,34.79,34.79,45200.0,27.2694,27.285,27.1445,27.1445,45200.0
2007-05-23 11:30:00,34.8,34.8,34.7,34.75,42800.0,27.1523,27.1523,27.0743,27.1133,42800.0
2007-05-23 12:00:00,34.75,34.76,34.72,34.72,23600.0,27.1133,27.1211,27.0899,27.0899,23600.0
2007-05-23 12:30:00,34.75,34.78,34.73,34.74,22900.0,27.1133,27.1367,27.0977,27.1055,22900.0
2007-05-23 13:00:00,34.73,34.8,34.73,34.79,33900.0,27.0977,27.1523,27.0977,27.1445,33900.0
2007-05-23 13:30:00,34.79,34.82,34.75,34.76,38200.0,27.1445,27.1679,27.1133,27.1211,38200.0
2007-05-23 14:00:00,34.75,34.78,34.55,34.57,42300.0,27.1133,27.1367,26.9573,26.9729,42300.0
2007-05-23 14:30:00,34.56,34.72,34.56,34.67,36900.0,26.9651,27.0899,26.9651,27.0509,36900.0
2007-05-23 15:00:00,34.68,34.69,34.59,34.61,60000.0,27.0587,27.0665,26.9885,27.0041,60000.0
2007-05-23 15:30:00,34.6,34.63,34.43,34.48,83000.0,26.9963,27.0197,26.8636,26.9026,83000.0
2007-05-24 09:30:00,34.4,34.45,34.15,34.28,59800.0,26.8402,26.8792,26.6452,26.7466,59800.0
2007-05-24 10:00:00,34.31,34.74,34.31,34.72,39500.0,26.77,27.1055,26.77,27.0899,39500.0
2007-05-24 10:30:00,34.73,34.75,34.41,34.41,60000.0,27.0977,27.1133,26.848,26.848,60000.0
2007-05-24 11:00:00,34.4,34.54,34.26,34.28,35000.0,26.8402,26.9495,26.731,26.7466,35000.0
2007-05-24 11:30:00,34.27,34.46,34.26,34.46,27600.0,26.7388,26.887,26.731,26.887,27600.0
2007-05-24 12:00:00,34.44,34.45,34.35,34.37,42800.0,26.8714,26.8792,26.8012,26.8168,42800.0
2007-05-24 12:30:00,34.38,34.39,34.25,34.3,38500.0,26.8246,26.8324,26.7232,26.7622,38500.0
2007-05-24 13:00:00,34.3,34.37,34.25,34.3,36400.0,26.7622,26.8168,26.7232,26.7622,36400.0
2007-05-24 13:30:00,34.27,34.31,34.21,34.3,26500.0,26.7388,26.77,26.692,26.7622,26500.0
2007-05-24 14:00:00,34.32,34.33,34.15,34.26,38200.0,26.7778,26.7856,26.6452,26.731,38200.0
2007-05-24 14:30:00,34.26,34.33,34.21,34.24,35600.0,26.731,26.7856,26.692,26.7154,35600.0
2007-05-24 15:00:00,34.23,34.32,34.19,34.19,50200.0,26.7076,26.7778,26.6764,26.6764,50200.0
2007-05-24 15:30:00,34.21,34.25,34.11,34.17,62000.0,26.692,26.7232,26.614,26.6608,62000.0
2007-05-25 09:30:00,34.25,34.34,34.06,34.25,32500.0,26.7232,26.7934,26.5749,26.7232,32500.0
2007-05-25 10:00:00,34.24,34.32,34.14,34.26,44500.0,26.7154,26.7778,26.6374,26.731,44500.0
2007-05-25 10:30:00,34.27,34.39,34.27,34.31,28800.0,26.7388,26.8324,26.7388,26.77,28800.0
2007-05-25 11:00:00,34.32,34.34,34.22,34.26,18200.0,26.7778,26.7934,26.6998,26.731,18200.0
2007-05-25 11:30:00,34.25,34.27,34.2,34.21,12900.0,26.7232,26.7388,26.6842,26.692,12900.0
2007-05-25 12:00:00,34.23,34.23,34.1,34.1,20000.0,26.7076,26.7076,26.6062,26.6062,20000.0
2007-05-25 12:30:00,34.1,34.2,34.1,34.16,12200.0,26.6062,26.6842,26.6062,26.653,12200.0
2007-05-25 13:00:00,34.15,34.33,34.15,34.22,20400.0,26.6452,26.7856,26.6452,26.6998,20400.0
2007-05-25 13:30:00,34.21,34.24,34.12,34.12,20300.0,26.692,26.7154,26.6218,26.6218,20300.0
2007-05-25 14:00:00,34.12,34.14,34.03,34.04,18900.0,26.6218,26.6374,26.5515,26.5593,18900.0
2007-05-25 14:30:00,34.03,34.15,34.03,34.09,30900.0,26.5515,26.6452,26.5515,26.5984,30900.0
2007-05-25 15:00:00,34.08,34.12,33.99,34.02,71800.0,26.5906,26.6218,26.5203,26.5437,71800.0
2007-05-25 15:30:00,34.02,34.09,34.01,34.04,93300.0,26.5437,26.5984,26.5359,26.5593,93300.0
2007-05-29 09:30:00,34.07,34.26,34.0,34.07,33900.0,26.5827,26.731,26.5281,26.5827,33900.0
2007-05-29 10:00:00,34.07,34.1,33.92,33.99,52700.0,26.5827,26.6062,26.4657,26.5203,52700.0
2007-05-29 10:30:00,33.99,34.07,33.98,33.99,33100.0,26.5203,26.5827,26.5125,26.5203,33100.0
2007-05-29 11:00:00,33.98,34.07,33.97,34.0,53100.0,26.5125,26.5827,26.5047,26.5281,53100.0
2007-05-29 11:30:00,33.99,34.05,33.88,33.89,33400.0,26.5203,26.5671,26.4345,26.4423,33400.0
2007-05-29 12:00:00,33.89,33.95,33.87,33.94,41600.0,26.4423,26.4891,26.4267,26.4813,41600.0
2007-05-29 12:30:00,33.93,34.04,33.93,33.98,40800.0,26.4735,26.5593,26.4735,26.5125,40800.0
2007-05-29 13:00:00,33.99,34.03,33.81,33.88,30000.0,26.5203,26.5515,26.3799,26.4345,30000.0
2007-05-29 13:30:00,33.87,33.98,33.84,33.98,33700.0,26.4267,26.5125,26.4033,26.5125,33700.0
2007-05-29 14:00:00,33.97,34.03,33.91,33.92,34700.0,26.5047,26.5515,26.4579,26.4657,34700.0
2007-05-29 14:30:00,33.93,33.99,33.88,33.97,40400.0,26.4735,26.5203,26.4345,26.5047,40400.0
2007-05-29 15:00:00,33.97,34.06,33.96,33.97,62900.0,26.5047,26.5749,26.4969,26.5047,62900.0
2007-05-29 15:30:00,33.97,34.09,33.93,34.03,157400.0,26.5047,26.5984,26.4735,26.5515,157400.0
2007-05-30 09:30:00,34.0,34.15,33.92,34.1,34000.0,26.5281,26.6452,26.4657,26.6062,34000.0
2007-05-30 10:00:00,34.1,34.16,34.03,34.06,25100.0,26.6062,26.653,26.5515,26.5749,25100.0
2007-05-30 10:30:00,34.06,34.13,33.98,34.13,29500.0,26.5749,26.6296,26.5125,26.6296,29500.0
2007-05-30 11:00:00,34.13,34.44,34.11,34.41,44000.0,26.6296,26.8714,26.614,26.848,44000.0
2007-05-30 11:30:00,34.41,34.42,34.35,34.36,22100.0,26.848,26.8558,26.8012,26.809,22100.0
2007-05-30 12:00:00,34.36,34.5,34.36,34.5,27600.0,26.809,26.9183,26.809,26.9183,27600.0
2007-05-30 12:30:00,34.5,34.53,34.46,34.46,24100.0,26.9183,26.9417,26.887,26.887,24100.0
2007-05-30 13:00:00,34.47,34.53,34.46,34.51,14500.0,26.8948,26.9417,26.887,26.9261,14500.0
2007-05-30 13:30:00,34.53,34.53,34.43,34.49,21600.0,26.9417,26.9417,26.8636,26.9105,21600.0
2007-05-30 14:00:00,34.49,34.54,34.29,34.52,49300.0,26.9105,26.9495,26.7544,26.9339,49300.0
2007-05-30 14:30:00,34.52,34.65,34.49,34.63,59700.0,26.9339,27.0353,26.9105,27.0197,59700.0
2007-05-30 15:00:00,34.63,34.67,34.57,34.58,74200.0,27.0197,27.0509,26.9729,26.9807,74200.0
2007-05-30 15:30:00,34.59,34.64,34.52,34.63,107600.0,26.9885,27.0275,26.9339,27.0197,107600.0
2007-05-31 09:30:00,34.57,34.74,34.42,34.53,42100.0,26.9729,27.1055,26.8558,26.9417,42100.0
2007-05-31 10:00:00,34.53,34.61,34.35,34.4,37400.0,26.9417,27.0041,26.8012,26.8402,37400.0
2007-05-31 10:30:00,34.38,34.42,34.36,34.39,21500.0,26.8246,26.8558,26.809,26.8324,21500.0
2007-05-31 11:00:00,34.4,34.4,34.25,34.26,55700.0,26.8402,26.8402,26.7232,26.731,55700.0
2007-05-31 11:30:00,34.26,34.29,34.2,34.28,47300.0,26.731,26.7544,26.6842,26.7466,47300.0
2007-05-31 12:00:00,34.28,34.43,34.28,34.4,30500.0,26.7466,26.8636,26.7466,26.8402,30500.0
2007-05-31 12:30:00,34.4,34.41,34.34,34.35,29900.0,26.8402,26.848,26.7934,26.8012,29900.0
2007-05-31 13:00:00,34.36,34.4,34.26,34.3,55300.0,26.809,26.8402,26.731,26.7622,55300.0
2007-05-31 13:30:00,34.29,34.34,34.2,34.34,67400.0,26.7544,26.7934,26.6842,26.7934,67400.0
2007-05-31 14:00:00,34.33,34.38,34.26,34.27,55000.0,26.7856,26.8246,26.731,26.7388,55000.0
2007-05-31 14:30:00,34.27,34.44,34.27,34.37,52200.0,26.7388,26.8714,26.7388,26.8168,52200.0
2007-05-31 15:00:00,34.37,34.44,34.32,34.39,57300.0,26.8168,26.8714,26.7778,26.8324,57300.0
2007-05-31 15:30:00,34.39,34.46,34.37,34.39,80500.0,26.8324,26.887,26.8168,26.8324,80500.0
2007-06-01 09:30:00,34.45,34.8,34.36,34.77,34600.0,26.8792,27.1523,26.809,27.1289,34600.0
2007-06-01 10:00:00,34.8,34.9,34.7,34.7,48800.0,27.1523,27.2303,27.0743,27.0743,48800.0
2007-06-01 10:30:00,34.71,34.76,34.6,34.62,40700.0,27.0821,27.1211,26.9963,27.0119,40700.0
2007-06-01 11:00:00,34.62,34.74,34.61,34.74,28300.0,27.0119,27.1055,27.0041,27.1055,28300.0
2007-06-01 11:30:00,34.74,34.89,34.74,34.85,36700.0,27.1055,27.2225,27.1055,27.1913,36700.0
2007-06-01 12:00:00,34.85,34.85,34.75,34.76,33000.0,27.1913,27.1913,27.1133,27.1211,33000.0
2007-06-01 12:30:00,34.76,34.79,34.7,34.74,31100.0,27.1211,27.1445,27.0743,27.1055,31100.0
2007-06-01 13:00:00,34.74,34.82,34.68,34.81,31900.0,27.1055,27.1679,27.0587,27.1601,31900.0
2007-06-01 13:30:00,34.81,34.87,34.81,34.85,34200.0,27.1601,27.2069,27.1601,27.1913,34200.0
2007-06-01 14:00:00,34.86,34.86,34.76,34.85,45500.0,27.1991,27.1991,27.1211,27.1913,45500.0
2007-06-01 14:30:00,34.85,34.88,34.79,34.85,45500.0,27.1913,27.2147,27.1445,27.1913,45500.0
2007-06-01 15:00:00,34.85,34.86,34.71,34.74,59300.0,27.1913,27.1991,27.0821,27.1055,59300.0
2007-06-01 15:30:00,34.74,34.79,34.72,34.78,80800.0,27.1055,27.1445,27.0899,27.1367,80800.0
2007-06-04 09:30:00,34.75,34.9,34.6,34.62,57000.0,27.1133,27.2303,26.9963,27.0119,57000.0
2007-06-04 10:00:00,34.62,34.62,34.53,34.57,41000.0,27.0119,27.0119,26.9417,26.9729,41000.0
2007-06-04 10:30:00,34.57,34.61,34.51,34.54,45600.0,26.9729,27.0041,26.9261,26.9495,45600.0
2007-06-04 11:00:00,34.55,34.57,34.53,34.54,27100.0,26.9573,26.9729,26.9417,26.9495,27100.0
2007-06-04 11:30:00,34.54,34.55,34.5,34.5,33900.0,26.9495,26.9573,26.9183,26.9183,33900.0
2007-06-04 12:00:00,34.5,34.53,34.46,34.53,32600.0,26.9183,26.9417,26.887,26.9417,32600.0
2007-06-04 12:30:00,34.53,34.59,34.51,34.55,37200.0,26.9417,26.9885,26.9261,26.9573,37200.0
2007-06-04 13:00:00,34.54,34.56,34.53,34.56,22200.0,26.9495,26.9651,26.9417,26.9651,22200.0
2007-06-04 13:30:00,34.56,34.56,34.43,34.45,45800.0,26.9651,26.9651,26.8636,26.8792,45800.0
2007-06-04 14:00:00,34.45,34.51,34.44,34.44,38500.0,26.8792,26.9261,26.8714,26.8714,38500.0
2007-06-04 14:30:00,34.44,34.5,34.43,34.47,47500.0,26.8714,26.9183,26.8636,26.8948,47500.0
2007-06-04 15:00:00,34.48,34.55,34.48,34.5,81900.0,26.9026,26.9573,26.9026,26.9183,81900.0
2007-06-04 15:30:00,34.5,34.53,34.45,34.47,78700.0,26.9183,26.9417,26.8792,26.8948,78700.0
2007-06-05 09:30:00,34.43,34.44,34.17,34.29,33800.0,26.8636,26.8714,26.6608,26.7544,33800.0
2007-06-05 10:00:00,34.32,34.39,34.26,34.35,54700.0,26.7778,26.8324,26.731,26.8012,54700.0
2007-06-05 10:30:00,34.32,34.5,34.32,34.47,45800.0,26.7778,26.9183,26.7778,26.8948,45800.0
2007-06-05 11:00:00,34.47,34.48,34.4,34.43,19000.0,26.8948,26.9026,26.8402,26.8636,19000.0
2007-06-05 11:30:00,34.42,34.42,34.34,34.35,15000.0,26.8558,26.8558,26.7934,26.8012,15000.0
2007-06-05 12:00:00,34.34,34.37,34.29,34.32,26900.0,26.7934,26.8168,26.7544,26.7778,26900.0
2007-06-05 12:30:00,34.3,34.4,34.2,34.35,55400.0,26.7622,26.8402,26.6842,26.8012,55400.0
2007-06-05 13:00:00,34.34,34.41,34.32,34.33,19300.0,26.7934,26.848,26.7778,26.7856,19300.0
2007-06-05 13:30:00,34.31,34.37,34.28,34.37,19400.0,26.77,26.8168,26.7466,26.8168,19400.0
2007-06-05 14:00:00,34.35,34.43,34.32,34.39,31400.0,26.8012,26.8636,26.7778,26.8324,31400.0
2007-06-05 14:30:00,34.39,34.45,34.32,34.42,28600.0,26.8324,26.8792,26.7778,26.8558,28600.0
2007-06-05 15:00:00,34.42,34.45,34.38,34.39,53500.0,26.8558,26.8792,26.8246,26.8324,53500.0
2007-06-05 15:30:00,34.4,34.46,34.39,34.43,88700.0,26.8402,26.887,26.8324,26.8636,88700.0
2007-06-06 09:30:00,34.03,34.12,33.79,34.01,84100.0,26.5515,26.6218,26.3643,26.5359,84100.0
2007-06-06 10:00:00,34.01,34.07,33.96,34.04,49900.0,26.5359,26.5827,26.4969,26.5593,49900.0
2007-06-06 10:30:00,34.04,34.08,33.94,34.0,50600.0,26.5593,26.5906,26.4813,26.5281,50600.0
2007-06-06 11:00:00,34.0,34.14,34.0,34.08,40900.0,26.5281,26.6374,26.5281,26.5906,40900.0
2007-06-06 11:30:00,34.06,34.06,33.98,34.05,28600.0,26.5749,26.5749,26.5125,26.5671,28600.0
2007-06-06 12:00:00,34.03,34.1,34.0,34.06,24800.0,26.5515,26.6062,26.5281,26.5749,24800.0
2007-06-06 12:30:00,34.05,34.07,34.0,34.01,12700.0,26.5671,26.5827,26.5281,26.5359,12700.0
2007-06-06 13:00:00,34.0,34.06,33.97,34.03,31200.0,26.5281,26.5749,26.5047,26.5515,31200.0
2007-06-06 13:30:00,34.03,34.06,33.99,34.03,18400.0,26.5515,26.5749,26.5203,26.5515,18400.0
2007-06-06 14:00:00,34.03,34.04,33.97,34.0,43100.0,26.5515,26.5593,26.5047,26.5281,43100.0
2007-06-06 14:30:00,34.01,34.07,33.99,34.03,40700.0,26.5359,26.5827,26.5203,26.5515,40700.0
2007-06-06 15:00:00,34.03,34.07,34.0,34.04,41900.0,26.5515,26.5827,26.5281,26.5593,41900.0
2007-06-06 15:30:00,34.03,34.1,34.01,34.09,63800.0,26.5515,26.6062,26.5359,26.5984,63800.0
2007-06-07 09:30:00,33.78,34.08,33.78,33.89,42500.0,26.3565,26.5906,26.3565,26.4423,42500.0
2007-06-07 10:00:00,33.91,33.95,33.73,33.75,52200.0,26.4579,26.4891,26.3175,26.3331,52200.0
2007-06-07 10:30:00,33.75,33.84,33.68,33.81,38400.0,26.3331,26.4033,26.2785,26.3799,38400.0
2007-06-07 11:00:00,33.82,33.82,33.59,33.62,47500.0,26.3877,26.3877,26.2082,26.2316,47500.0
2007-06-07 11:30:00,33.63,33.65,33.57,33.6,66800.0,26.2394,26.255,26.1926,26.216,66800.0
2007-06-07 12:00:00,33.59,33.61,33.51,33.58,48700.0,26.2082,26.2238,26.1458,26.2004,48700.0
2007-06-07 12:30:00,33.6,33.6,33.37,33.45,57900.0,26.216,26.216,26.0366,26.099,57900.0
2007-06-07 13:00:00,33.44,33.46,33.3,33.3,59600.0,26.0912,26.1068,25.982,25.982,59600.0
2007-06-07 13:30:00,33.31,33.31,33.18,33.29,83900.0,25.9898,25.9898,25.8883,25.9742,83900.0
2007-06-07 14:00:00,33.28,33.34,33.22,33.3,47600.0,25.9664,26.0132,25.9195,25.982,47600.0
2007-06-07 14:30:00,33.3,33.42,33.26,33.37,49800.0,25.982,26.0756,25.9508,26.0366,49800.0
2007-06-07 15:00:00,33.35,33.4,33.27,33.3,106000.0,26.021,26.06,25.9586,25.982,106000.0
2007-06-07 15:30:00,33.3,33.36,33.14,33.14,195800.0,25.982,26.0288,25.8571,25.8571,195800.0
2007-06-08 09:30:00,33.1,33.42,33.1,33.24,88600.0,25.8259,26.0756,25.8259,25.9352,88600.0
2007-06-08 10:00:00,33.24,33.27,33.12,33.21,47100.0,25.9352,25.9586,25.8415,25.9117,47100.0
2007-06-08 10:30:00,33.21,33.28,33.07,33.22,46100.0,25.9117,25.9664,25.8025,25.9195,46100.0
2007-06-08 11:00:00,33.22,33.25,33.12,33.22,30200.0,25.9195,25.943,25.8415,25.9195,30200.0
2007-06-08 11:30:00,33.21,33.41,33.21,33.35,42800.0,25.9117,26.0678,25.9117,26.021,42800.0
2007-06-08 12:00:00,33.36,33.39,33.3,33.37,33900.0,26.0288,26.0522,25.982,26.0366,33900.0
2007-06-08 12:30:00,33.37,33.41,33.33,33.4,38600.0,26.0366,26.0678,26.0054,26.06,38600.0
2007-06-08 13:00:00,33.4,33.45,33.36,33.45,26100.0,26.06,26.099,26.0288,26.099,26100.0
2007-06-08 13:30:00,33.44,33.54,33.41,33.41,68700.0,26.0912,26.1692,26.0678,26.0678,68700.0
2007-06-08 14:00:00,33.41,33.63,33.41,33.62,29000.0,26.0678,26.2394,26.0678,26.2316,29000.0
2007-06-08 14:30:00,33.61,33.67,33.56,33.6,47300.0,26.2238,26.2707,26.1848,26.216,47300.0
2007-06-08 15:00:00,33.6,33.66,33.55,33.59,52000.0,26.216,26.2629,26.177,26.2082,52000.0
2007-06-08 15:30:00,33.57,33.7,33.57,33.65,74800.0,26.1926,26.2941,26.1926,26.255,74800.0
2007-06-11 09:30:00,33.7,33.75,33.5,33.74,66100.0,26.2941,26.3331,26.138,26.3253,66100.0
2007-06-11 10:00:00,33.74,33.82,33.62,33.68,91500.0,26.3253,26.3877,26.2316,26.2785,91500.0
2007-06-11 10:30:00,33.66,33.71,33.6,33.64,59300.0,26.2629,26.3019,26.216,26.2472,59300.0
2007-06-11 11:00:00,33.65,33.66,33.59,33.65,28700.0,26.255,26.2629,26.2082,26.255,28700.0
2007-06-11 11:30:00,33.64,33.67,33.59,33.64,27600.0,26.2472,26.2707,26.2082,26.2472,27600.0
2007-06-11 12:00:00,33.63,33.66,33.6,33.62,12800.0,26.2394,26.2629,26.216,26.2316,12800.0
2007-06-11 12:30:00,33.6,33.73,33.6,33.72,14400.0,26.216,26.3175,26.216,26.3097,14400.0
2007-06-11 13:00:00,33.71,33.77,33.7,33.75,32400.0,26.3019,26.3487,26.2941,26.3331,32400.0
2007-06-11 13:30:00,33.72,33.75,33.7,33.71,22400.0,26.3097,26.3331,26.2941,26.3019,22400.0
2007-06-11 14:00:00,33.71,33.81,33.71,33.74,46400.0,26.3019,26.3799,26.3019,26.3253,46400.0
2007-06-11 14:30:00,33.73,33.76,33.7,33.7,39900.0,26.3175,26.3409,26.2941,26.2941,39900.0
2007-06-11 15:00:00,33.7,33.79,33.68,33.78,46500.0,26.2941,26.3643,26.2785,26.3565,46500.0
2007-06-11 15:30:00,33.78,33.78,33.64,33.7,95500.0,26.3565,26.3565,26.2472,26.2941,95500.0
2007-06-12 09:30:00,33.69,33.89,33.58,33.75,58400.0,26.2863,26.4423,26.2004,26.3331,58400.0
2007-06-12 10:00:00,33.75,33.81,33.69,33.75,71500.0,26.3331,26.3799,26.2863,26.3331,71500.0
2007-06-12 10:30:00,33.75,33.8,33.67,33.72,73400.0,26.3331,26.3721,26.2707,26.3097,73400.0
2007-06-12 11:00:00,33.72,33.78,33.66,33.72,43500.0,26.3097,26.3565,26.2629,26.3097,43500.0
2007-06-12 11:30:00,33.72,33.78,33.67,33.67,52400.0,26.3097,26.3565,26.2707,26.2707,52400.0
2007-06-12 12:00:00,33.67,33.68,33.58,33.58,56300.0,26.2707,26.2785,26.2004,26.2004,56300.0
2007-06-12 12:30:00,33.57,33.57,33.48,33.48,38300.0,26.1926,26.1926,26.1224,26.1224,38300.0
2007-06-12 13:00:00,33.48,33.59,33.47,33.54,43300.0,26.1224,26.2082,26.1146,26.1692,43300.0
2007-06-12 13:30:00,33.54,33.67,33.52,33.6,45700.0,26.1692,26.2707,26.1536,26.216,45700.0
2007-06-12 14:00:00,33.62,33.7,33.54,33.57,85200.0,26.2316,26.2941,26.1692,26.1926,85200.0
2007-06-12 14:30:00,33.55,33.65,33.44,33.56,72800.0,26.177,26.255,26.0912,26.1848,72800.0
2007-06-12 15:00:00,33.56,33.62,33.36,33.43,76700.0,26.1848,26.2316,26.0288,26.0834,76700.0
2007-06-12 15:30:00,33.42,33.44,33.3,33.32,98200.0,26.0756,26.0912,25.982,25.9976,98200.0
2007-06-13 09:30:00,33.5,33.55,33.44,33.5,63100.0,26.138,26.177,26.0912,26.138,63100.0
2007-06-13 10:00:00,33.51,33.54,33.42,33.51,106000.0,26.1458,26.1692,26.0756,26.1458,106000.0
2007-06-13 10:30:00,33.49,33.62,33.47,33.59,68400.0,26.1302,26.2316,26.1146,26.2082,68400.0
2007-06-13 11:00:00,33.59,33.6,33.52,33.55,59400.0,26.2082,26.216,26.1536,26.177,59400.0
2007-06-13 11:30:00,33.54,33.65,33.53,33.59,58500.0,26.1692,26.255,26.1614,26.2082,58500.0
2007-06-13 12:00:00,33.58,33.61,33.54,33.59,35900.0,26.2004,26.2238,26.1692,26.2082,35900.0
2007-06-13 12:30:00,33.59,33.75,33.58,33.63,46700.0,26.2082,26.3331,26.2004,26.2394,46700.0
2007-06-13 13:00:00,33.63,33.7,33.63,33.68,35300.0,26.2394,26.2941,26.2394,26.2785,35300.0
2007-06-13 13:30:00,33.66,33.74,33.65,33.7,47700.0,26.2629,26.3253,26.255,26.2941,47700.0
2007-06-13 14:00:00,33.7,33.87,33.67,33.8,80300.0,26.2941,26.4267,26.2707,26.3721,80300.0
2007-06-13 14:30:00,33.81,34.02,33.79,34.01,119900.0,26.3799,26.5437,26.3643,26.5359,119900.0
2007-06-13 15:00:00,34.0,34.0,33.9,33.95,49600.0,26.5281,26.5281,26.4501,26.4891,49600.0
2007-06-13 15:30:00,33.95,34.02,33.94,34.0,156700.0,26.4891,26.5437,26.4813,26.5281,156700.0
2007-06-14 09:30:00,34.04,34.13,33.85,34.01,80100.0,26.5593,26.6296,26.4111,26.5359,80100.0
2007-06-14 10:00:00,33.98,34.01,33.9,33.99,29700.0,26.5125,26.5359,26.4501,26.5203,29700.0
2007-06-14 10:30:00,33.99,34.04,33.92,33.94,41800.0,26.5203,26.5593,26.4657,26.4813,41800.0
2007-06-14 11:00:00,33.94,33.99,33.9,33.95,22400.0,26.4813,26.5203,26.4501,26.4891,22400.0
2007-06-14 11:30:00,33.92,33.97,33.75,33.8,33300.0,26.4657,26.5047,26.3331,26.3721,33300.0
2007-06-14 12:00:00,33.8,33.81,33.75,33.75,28600.0,26.3721,26.3799,26.3331,26.3331,28600.0
2007-06-14 12:30:00,33.77,33.8,33.72,33.76,23900.0,26.3487,26.3721,26.3097,26.3409,23900.0
2007-06-14 13:00:00,33.77,33.79,33.72,33.74,19400.0,26.3487,26.3643,26.3097,26.3253,19400.0
2007-06-14 13:30:00,33.74,33.83,33.73,33.78,38700.0,26.3253,26.3955,26.3175,26.3565,38700.0
2007-06-14 14:00:00,33.78,33.83,33.75,33.8,19000.0,26.3565,26.3955,26.3331,26.3721,19000.0
2007-06-14 14:30:00,33.8,33.87,33.78,33.78,21100.0,26.3721,26.4267,26.3565,26.3565,21100.0
2007-06-14 15:00:00,33.78,33.88,33.78,33.84,30700.0,26.3565,26.4345,26.3565,26.4033,30700.0
2007-06-14 15:30:00,33.85,33.88,33.78,33.84,46000.0,26.4111,26.4345,26.3565,26.4033,46000.0
2007-06-15 09:30:00,33.99,34.0,33.9,34.0,124800.0,26.5203,26.5281,26.4501,26.5281,124800.0
2007-06-15 10:00:00,34.0,34.0,33.93,34.0,54900.0,26.5281,26.5281,26.4735,26.5281,54900.0
2007-06-15 10:30:00,34.0,34.14,33.99,34.04,76100.0,26.5281,26.6374,26.5203,26.5593,76100.0
2007-06-15 11:00:00,34.03,34.1,33.89,34.04,158100.0,26.5515,26.6062,26.4423,26.5593,158100.0
2007-06-15 11:30:00,34.03,34.04,33.88,33.9,29600.0,26.5515,26.5593,26.4345,26.4501,29600.0
2007-06-15 12:00:00,33.91,33.93,33.82,33.82,28000.0,26.4579,26.4735,26.3877,26.3877,28000.0
2007-06-15 12:30:00,33.84,33.84,33.76,33.78,29000.0,26.4033,26.4033,26.3409,26.3565,29000.0
2007-06-15 13:00:00,33.78,33.79,33.69,33.78,47700.0,26.3565,26.3643,26.2863,26.3565,47700.0
2007-06-15 13:30:00,33.8,33.82,33.75,33.8,28200.0,26.3721,26.3877,26.3331,26.3721,28200.0
2007-06-15 14:00:00,33.82,33.82,33.7,33.8,17100.0,26.3877,26.3877,26.2941,26.3721,17100.0
2007-06-15 14:30:00,33.81,33.83,33.75,33.81,21200.0,26.3799,26.3955,26.3331,26.3799,21200.0
2007-06-15 15:00:00,33.81,33.82,33.76,33.78,30000.0,26.3799,26.3877,26.3409,26.3565,30000.0
2007-06-15 15:30:00,33.77,33.83,33.75,33.75,63600.0,26.3487,26.3955,26.3331,26.3331,63600.0
2007-06-18 09:30:00,33.77,33.89,33.75,33.75,22600.0,26.3487,26.4423,26.3331,26.3331,22600.0
2007-06-18 10:00:00,33.75,33.75,33.59,33.67,32200.0,26.3331,26.3331,26.2082,26.2707,32200.0
2007-06-18 10:30:00,33.67,33.75,33.67,33.67,32400.0,26.2707,26.3331,26.2707,26.2707,32400.0
2007-06-18 11:00:00,33.67,33.84,33.65,33.83,25200.0,26.2707,26.4033,26.255,26.3955,25200.0
2007-06-18 11:30:00,33.83,33.85,33.82,33.85,11100.0,26.3955,26.4111,26.3877,26.4111,11100.0
2007-06-18 12:00:00,33.86,33.9,33.82,33.9,15200.0,26.4189,26.4501,26.3877,26.4501,15200.0
2007-06-18 12:30:00,33.9,33.97,33.88,33.96,22800.0,26.4501,26.5047,26.4345,26.4969,22800.0
2007-06-18 13:00:00,33.95,33.96,33.87,33.89,26500.0,26.4891,26.4969,26.4267,26.4423,26500.0
2007-06-18 13:30:00,33.88,33.91,33.72,33.76,19000.0,26.4345,26.4579,26.3097,26.3409,19000.0
2007-06-18 14:00:00,33.75,33.83,33.7,33.83,23200.0,26.3331,26.3955,26.2941,26.3955,23200.0
2007-06-18 14:30:00,33.83,33.84,33.69,33.75,24000.0,26.3955,26.4033,26.2863,26.3331,24000.0
2007-06-18 15:00:00,33.77,33.81,33.76,33.76,28600.0,26.3487,26.3799,26.3409,26.3409,28600.0
2007-06-18 15:30:00,33.76,33.79,33.71,33.78,81800.0,26.3409,26.3643,26.3019,26.3565,81800.0
2007-06-19 09:30:00,33.85,33.95,33.67,33.78,92500.0,26.4111,26.4891,26.2707,26.3565,92500.0
2007-06-19 10:00:00,33.76,33.87,33.72,33.87,24900.0,26.3409,26.4267,26.3097,26.4267,24900.0
2007-06-19 10:30:00,33.86,33.95,33.83,33.94,27600.0,26.4189,26.4891,26.3955,26.4813,27600.0
2007-06-19 11:00:00,33.95,34.03,33.94,33.95,49600.0,26.4891,26.5515,26.4813,26.4891,49600.0
2007-06-19 11:30:00,33.95,34.0,33.88,33.99,20200.0,26.4891,26.5281,26.4345,26.5203,20200.0
2007-06-19 12:00:00,34.0,34.11,33.96,33.98,39800.0,26.5281,26.614,26.4969,26.5125,39800.0
2007-06-19 12:30:00,33.96,34.0,33.95,33.98,9200.0,26.4969,26.5281,26.4891,26.5125,9200.0
2007-06-19 13:00:00,33.98,34.0,33.9,33.92,18500.0,26.5125,26.5281,26.4501,26.4657,18500.0
2007-06-19 13:30:00,33.9,33.92,33.86,33.88,21700.0,26.4501,26.4657,26.4189,26.4345,21700.0
2007-06-19 14:00:00,33.87,33.9,33.83,33.88,16800.0,26.4267,26.4501,26.3955,26.4345,16800.0
2007-06-19 14:30:00,33.86,33.91,33.82,33.9,16900.0,26.4189,26.4579,26.3877,26.4501,16900.0
2007-06-19 15:00:00,33.9,33.94,33.87,33.91,28700.0,26.4501,26.4813,26.4267,26.4579,28700.0
2007-06-19 15:30:00,33.9,33.99,33.9,33.94,49000.0,26.4501,26.5203,26.4501,26.4813,49000.0
2007-06-20 09:30:00,34.06,34.11,33.81,33.86,19500.0,26.5749,26.614,26.3799,26.4189,19500.0
2007-06-20 10:00:00,33.86,33.92,33.75,33.9,29500.0,26.4189,26.4657,26.3331,26.4501,29500.0
2007-06-20 10:30:00,33.91,34.05,33.86,33.96,35000.0,26.4579,26.5671,26.4189,26.4969,35000.0
2007-06-20 11:00:00,33.96,34.0,33.89,33.95,15500.0,26.4969,26.5281,26.4423,26.4891,15500.0
2007-06-20 11:30:00,33.94,33.94,33.8,33.87,18800.0,26.4813,26.4813,26.3721,26.4267,18800.0
2007-06-20 12:00:00,33.85,33.85,33.77,33.83,172000.0,26.4111,26.4111,26.3487,26.3955,172000.0
2007-06-20 12:30:00,33.82,33.89,33.8,33.83,13800.0,26.3877,26.4423,26.3721,26.3955,13800.0
2007-06-20 13:00:00,33.83,33.83,33.68,33.74,31300.0,26.3955,26.3955,26.2785,26.3253,31300.0
2007-06-20 13:30:00,33.73,33.79,33.71,33.78,23600.0,26.3175,26.3643,26.3019,26.3565,23600.0
2007-06-20 14:00:00,33.78,33.85,33.72,33.77,28000.0,26.3565,26.4111,26.3097,26.3487,28000.0
2007-06-20 14:30:00,33.77,33.79,33.64,33.71,175700.0,26.3487,26.3643,26.2472,26.3019,175700.0
2007-06-20 15:00:00,33.71,33.73,33.63,33.69,49700.0,26.3019,26.3175,26.2394,26.2863,49700.0
2007-06-20 15:30:00,33.69,33.71,33.61,33.66,212300.0,26.2863,26.3019,26.2238,26.2629,212300.0
2007-06-21 09:30:00,33.61,33.8,33.58,33.65,67100.0,26.2238,26.3721,26.2004,26.255,67100.0
2007-06-21 10:00:00,33.64,34.01,33.6,33.92,82800.0,26.2472,26.5359,26.216,26.4657,82800.0
2007-06-21 10:30:00,33.93,33.96,33.79,33.86,73800.0,26.4735,26.4969,26.3643,26.4189,73800.0
2007-06-21 11:00:00,33.87,33.9,33.74,33.79,27000.0,26.4267,26.4501,26.3253,26.3643,27000.0
2007-06-21 11:30:00,33.78,33.8,33.72,33.79,25500.0,26.3565,26.3721,26.3097,26.3643,25500.0
2007-06-21 12:00:00,33.79,33.87,33.7,33.76,38400.0,26.3643,26.4267,26.2941,26.3409,38400.0
2007-06-21 12:30:00,33.76,33.88,33.7,33.76,31200.0,26.3409,26.4345,26.2941,26.3409,31200.0
2007-06-21 13:00:00,33.77,33.96,33.77,33.89,23800.0,26.3487,26.4969,26.3487,26.4423,23800.0
2007-06-21 13:30:00,33.91,34.02,33.91,33.99,20300.0,26.4579,26.5437,26.4579,26.5203,20300.0
2007-06-21 14:00:00,34.0,34.01,33.84,33.86,28000.0,26.5281,26.5359,26.4033,26.4189,28000.0
2007-06-21 14:30:00,33.86,33.92,33.77,33.9,34600.0,26.4189,26.4657,26.3487,26.4501,34600.0
2007-06-21 15:00:00,33.9,33.98,33.84,33.9,56600.0,26.4501,26.5125,26.4033,26.4501,56600.0
2007-06-21 15:30:00,33.9,33.94,33.86,33.91,156600.0,26.4501,26.4813,26.4189,26.4579,156600.0
2007-06-22 09:30:00,33.65,33.71,33.54,33.69,123500.0,26.255,26.3019,26.1692,26.2863,123500.0
2007-06-22 10:00:00,33.69,33.82,33.64,33.73,58200.0,26.2863,26.3877,26.2472,26.3175,58200.0
2007-06-22 10:30:00,33.73,33.91,33.68,33.84,67700.0,26.3175,26.4579,26.2785,26.4033,67700.0
2007-06-22 11:00:00,33.84,33.85,33.72,33.78,125800.0,26.4033,26.4111,26.3097,26.3565,125800.0
2007-06-22 11:30:00,33.78,33.8,33.74,33.78,68700.0,26.3565,26.3721,26.3253,26.3565,68700.0
2007-06-22 12:00:00,33.79,33.79,33.64,33.65,89800.0,26.3643,26.3643,26.2472,26.255,89800.0
2007-06-22 12:30:00,33.65,33.77,33.63,33.69,84600.0,26.255,26.3487,26.2394,26.2863,84600.0
2007-06-22 13:00:00,33.7,33.77,33.64,33.72,55300.0,26.2941,26.3487,26.2472,26.3097,55300.0
2007-06-22 13:30:00,33.75,33.8,33.66,33.76,53900.0,26.3331,26.3721,26.2629,26.3409,53900.0
2007-06-22 14:00:00,33.76,33.84,33.7,33.84,79000.0,26.3409,26.4033,26.2941,26.4033,79000.0
2007-06-22 14:30:00,33.84,33.86,33.77,33.82,52400.0,26.4033,26.4189,26.3487,26.3877,52400.0
2007-06-22 15:00:00,33.82,33.85,33.78,33.8,58800.0,26.3877,26.4111,26.3565,26.3721,58800.0
2007-06-22 15:30:00,33.8,33.85,33.73,33.8,247900.0,26.3721,26.4111,26.3175,26.3721,247900.0
2007-06-25 09:30:00,33.78,34.0,33.7,33.83,77500.0,26.3565,26.5281,26.2941,26.3955,77500.0
2007-06-25 10:00:00,33.82,33.88,33.73,33.85,77700.0,26.3877,26.4345,26.3175,26.4111,77700.0
2007-06-25 10:30:00,33.84,33.87,33.79,33.84,64500.0,26.4033,26.4267,26.3643,26.4033,64500.0
2007-06-25 11:00:00,33.84,33.89,33.84,33.88,41700.0,26.4033,26.4423,26.4033,26.4345,41700.0
2007-06-25 11:30:00,33.88,33.91,33.82,33.84,31800.0,26.4345,26.4579,26.3877,26.4033,31800.0
2007-06-25 12:00:00,33.84,33.88,33.82,33.86,51000.0,26.4033,26.4345,26.3877,26.4189,51000.0
2007-06-25 12:30:00,33.84,33.89,33.81,33.82,32100.0,26.4033,26.4423,26.3799,26.3877,32100.0
2007-06-25 13:00:00,33.8,33.84,33.75,33.77,25700.0,26.3721,26.4033,26.3331,26.3487,25700.0
2007-06-25 13:30:00,33.78,33.82,33.71,33.71,23700.0,26.3565,26.3877,26.3019,26.3019,23700.0
2007-06-25 14:00:00,33.72,33.77,33.59,33.59,55700.0,26.3097,26.3487,26.2082,26.2082,55700.0
2007-06-25 14:30:00,33.58,33.6,33.35,33.41,84700.0,26.2004,26.216,26.021,26.0678,84700.0
2007-06-25 15:00:00,33.4,33.49,33.31,33.45,83500.0,26.06,26.1302,25.9898,26.099,83500.0
2007-06-25 15:30:00,33.44,33.54,33.4,33.54,118400.0,26.0912,26.1692,26.06,26.1692,118400.0
2007-06-26 09:30:00,33.5,33.58,33.1,33.31,67300.0,26.138,26.2004,25.8259,25.9898,67300.0
2007-06-26 10:00:00,33.3,33.46,32.91,32.95,156800.0,25.982,26.1068,25.6777,25.7089,156800.0
2007-06-26 10:30:00,32.95,33.03,32.7,32.74,117800.0,25.7089,25.7713,25.5138,25.545,117800.0
2007-06-26 11:00:00,32.72,32.96,32.69,32.9,113800.0,25.5294,25.7167,25.506,25.6699,113800.0
2007-06-26 11:30:00,32.88,32.99,32.87,32.96,69000.0,25.6543,25.7401,25.6465,25.7167,69000.0
2007-06-26 12:00:00,32.96,32.98,32.89,32.94,48300.0,25.7167,25.7323,25.6621,25.7011,48300.0
2007-06-26 12:30:00,32.95,32.95,32.85,32.87,76400.0,25.7089,25.7089,25.6309,25.6465,76400.0
2007-06-26 13:00:00,32.88,33.03,32.87,32.98,61900.0,25.6543,25.7713,25.6465,25.7323,61900.0
2007-06-26 13:30:00,32.98,33.04,32.9,32.94,88800.0,25.7323,25.7791,25.6699,25.7011,88800.0
2007-06-26 14:00:00,32.92,32.96,32.86,32.9,111100.0,25.6855,25.7167,25.6387,25.6699,111100.0
2007-06-26 14:30:00,32.89,32.93,32.82,32.86,85600.0,25.6621,25.6933,25.6075,25.6387,85600.0
2007-06-26 15:00:00,32.85,32.94,32.83,32.89,138800.0,25.6309,25.7011,25.6153,25.6621,138800.0
2007-06-26 15:30:00,32.89,32.9,32.82,32.82,90900.0,25.6621,25.6699,25.6075,25.6075,90900.0
2007-06-27 09:30:00,32.65,32.76,32.38,32.47,81100.0,25.4748,25.5606,25.2641,25.3344,81100.0
2007-06-27 10:00:00,32.47,32.58,32.41,32.49,136600.0,25.3344,25.4202,25.2876,25.35,136600.0
2007-06-27 10:30:00,32.49,32.52,32.45,32.5,196300.0,25.35,25.3734,25.3188,25.3578,196300.0
2007-06-27 11:00:00,32.5,32.83,32.49,32.83,119200.0,25.3578,25.6153,25.35,25.6153,119200.0
2007-06-27 11:30:00,32.84,32.87,32.8,32.8,60100.0,25.6231,25.6465,25.5918,25.5918,60100.0
2007-06-27 12:00:00,32.81,32.9,32.81,32.89,48100.0,25.5996,25.6699,25.5996,25.6621,48100.0
2007-06-27 12:30:00,32.88,32.99,32.86,32.93,38100.0,25.6543,25.7401,25.6387,25.6933,38100.0
2007-06-27 13:00:00,32.92,32.97,32.87,32.88,42200.0,25.6855,25.7245,25.6465,25.6543,42200.0
2007-06-27 13:30:00,32.87,32.89,32.76,32.84,74300.0,25.6465,25.6621,25.5606,25.6231,74300.0
2007-06-27 14:00:00,32.85,32.92,32.83,32.9,67700.0,25.6309,25.6855,25.6153,25.6699,67700.0
2007-06-27 14:30:00,32.9,32.93,32.87,32.92,58200.0,25.6699,25.6933,25.6465,25.6855,58200.0
2007-06-27 15:00:00,32.92,32.92,32.86,32.91,112800.0,25.6855,25.6855,25.6387,25.6777,112800.0
2007-06-27 15:30:00,32.91,32.92,32.86,32.9,144800.0,25.6777,25.6855,25.6387,25.6699,144800.0
2007-06-28 09:30:00,32.85,32.9,32.8,32.9,29400.0,25.6309,25.6699,25.5918,25.6699,29400.0
2007-06-28 10:00:00,32.9,32.92,32.86,32.9,82200.0,25.6699,25.6855,25.6387,25.6699,82200.0
2007-06-28 10:30:00,32.91,32.92,32.87,32.89,71800.0,25.6777,25.6855,25.6465,25.6621,71800.0
2007-06-28 11:00:00,32.89,32.98,32.89,32.96,37200.0,25.6621,25.7323,25.6621,25.7167,37200.0
2007-06-28 11:30:00,32.95,33.18,32.94,33.17,101200.0,25.7089,25.8883,25.7011,25.8805,101200.0
2007-06-28 12:00:00,33.16,33.23,33.08,33.08,48900.0,25.8727,25.9273,25.8103,25.8103,48900.0
2007-06-28 12:30:00,33.1,33.13,32.98,33.0,101700.0,25.8259,25.8493,25.7323,25.7479,101700.0
2007-06-28 13:00:00,33.01,33.04,32.99,33.04,47500.0,25.7557,25.7791,25.7401,25.7791,47500.0
2007-06-28 13:30:00,33.04,33.06,33.0,33.01,35600.0,25.7791,25.7947,25.7479,25.7557,35600.0
2007-06-28 14:00:00,33.01,33.14,32.97,33.01,68100.0,25.7557,25.8571,25.7245,25.7557,68100.0
2007-06-28 14:30:00,33.02,33.12,32.94,33.06,106200.0,25.7635,25.8415,25.7011,25.7947,106200.0
2007-06-28 15:00:00,33.06,33.09,33.0,33.07,68300.0,25.7947,25.8181,25.7479,25.8025,68300.0
2007-06-28 15:30:00,33.07,33.08,32.98,32.98,93900.0,25.8025,25.8103,25.7323,25.7323,93900.0
2007-06-29 09:30:00,32.96,33.05,32.86,32.99,49600.0,25.7167,25.7869,25.6387,25.7401,49600.0
2007-06-29 10:00:00,33.0,33.13,32.99,33.01,83000.0,25.7479,25.8493,25.7401,25.7557,83000.0
2007-06-29 10:30:00,33.02,33.06,32.98,33.03,67600.0,25.7635,25.7947,25.7323,25.7713,67600.0
2007-06-29 11:00:00,33.04,33.05,32.96,33.02,49100.0,25.7791,25.7869,25.7167,25.7635,49100.0
2007-06-29 11:30:00,33.02,33.02,32.78,32.8,81000.0,25.7635,25.7635,25.5762,25.5918,81000.0
2007-06-29 12:00:00,32.79,32.83,32.66,32.66,78000.0,25.584,25.6153,25.4826,25.4826,78000.0
2007-06-29 12:30:00,32.67,32.67,32.59,32.66,49200.0,25.4904,25.4904,25.428,25.4826,49200.0
2007-06-29 13:00:00,32.66,32.76,32.65,32.72,65500.0,25.4826,25.5606,25.4748,25.5294,65500.0
2007-06-29 13:30:00,32.72,32.81,32.69,32.77,81600.0,25.5294,25.5996,25.506,25.5684,81600.0
2007-06-29 14:00:00,32.77,32.78,32.64,32.73,72600.0,25.5684,25.5762,25.467,25.5372,72600.0
2007-06-29 14:30:00,32.73,32.78,32.64,32.68,98900.0,25.5372,25.5762,25.467,25.4982,98900.0
2007-06-29 15:00:00,32.68,32.7,32.5,32.52,123300.0,25.4982,25.5138,25.3578,25.3734,123300.0
2007-06-29 15:30:00,32.51,32.69,32.49,32.58,114300.0,25.3656,25.506,25.35,25.4202,114300.0
2007-07-02 09:30:00,32.63,32.75,32.5,32.7,54700.0,25.4592,25.5528,25.3578,25.5138,54700.0
2007-07-02 10:00:00,32.72,32.87,32.63,32.86,86900.0,25.5294,25.6465,25.4592,25.6387,86900.0
2007-07-02 10:30:00,32.86,32.99,32.85,32.99,52800.0,25.6387,25.7401,25.6309,25.7401,52800.0
2007-07-02 11:00:00,32.99,33.09,32.99,33.01,48200.0,25.7401,25.8181,25.7401,25.7557,48200.0
2007-07-02 11:30:00,33.01,33.02,32.97,33.0,50100.0,25.7557,25.7635,25.7245,25.7479,50100.0
2007-07-02 12:00:00,33.0,33.07,32.99,33.02,48500.0,25.7479,25.8025,25.7401,25.7635,48500.0
2007-07-02 12:30:00,33.01,33.05,32.99,33.0,47100.0,25.7557,25.7869,25.7401,25.7479,47100.0
2007-07-02 13:00:00,33.01,33.04,32.99,33.0,44100.0,25.7557,25.7791,25.7401,25.7479,44100.0
2007-07-02 13:30:00,33.01,33.11,33.0,33.08,40700.0,25.7557,25.8337,25.7479,25.8103,40700.0
2007-07-02 14:00:00,33.09,33.1,32.97,32.97,86700.0,25.8181,25.8259,25.7245,25.7245,86700.0
2007-07-02 14:30:00,32.98,33.06,32.97,33.03,69000.0,25.7323,25.7947,25.7245,25.7713,69000.0
2007-07-02 15:00:00,33.03,33.05,33.0,33.03,59200.0,25.7713,25.7869,25.7479,25.7713,59200.0
2007-07-02 15:30:00,33.04,33.05,32.98,33.0,145600.0,25.7791,25.7869,25.7323,25.7479,145600.0
2007-07-03 09:30:00,33.02,33.33,32.98,33.04,40900.0,25.7635,26.0054,25.7323,25.7791,40900.0
2007-07-03 10:00:00,33.04,33.13,32.99,33.11,64400.0,25.7791,25.8493,25.7401,25.8337,64400.0
2007-07-03 10:30:00,33.12,33.14,33.05,33.05,70500.0,25.8415,25.8571,25.7869,25.7869,70500.0
2007-07-03 11:00:00,33.05,33.05,33.0,33.03,62400.0,25.7869,25.7869,25.7479,25.7713,62400.0
2007-07-03 11:30:00,33.02,33.1,33.01,33.02,63400.0,25.7635,25.8259,25.7557,25.7635,63400.0
2007-07-03 12:00:00,33.01,33.05,33.0,33.0,74700.0,25.7557,25.7869,25.7479,25.7479,74700.0
2007-07-03 12:30:00,33.0,33.02,32.89,32.92,66000.0,25.7479,25.7635,25.6621,25.6855,66000.0
2007-07-05 09:30:00,32.95,32.95,32.59,32.72,87200.0,25.7089,25.7089,25.428,25.5294,87200.0
2007-07-05 10:00:00,32.71,32.74,32.51,32.59,94100.0,25.5216,25.545,25.3656,25.428,94100.0
2007-07-05 10:30:00,32.58,32.68,32.57,32.64,80900.0,25.4202,25.4982,25.4124,25.467,80900.0
2007-07-05 11:00:00,32.66,32.66,32.48,32.5,65400.0,25.4826,25.4826,25.3422,25.3578,65400.0
2007-07-05 11:30:00,32.51,32.54,32.5,32.52,66700.0,25.3656,25.389,25.3578,25.3734,66700.0
2007-07-05 12:00:00,32.5,32.53,32.37,32.37,72900.0,25.3578,25.3812,25.2563,25.2563,72900.0
2007-07-05 12:30:00,32.37,32.4,32.27,32.31,70700.0,25.2563,25.2798,25.1783,25.2095,70700.0
2007-07-05 13:00:00,32.31,32.37,32.3,32.32,51800.0,25.2095,25.2563,25.2017,25.2173,51800.0
2007-07-05 13:30:00,32.33,32.4,32.32,32.38,51100.0,25.2251,25.2798,25.2173,25.2641,51100.0
2007-07-05 14:00:00,32.38,32.5,32.36,32.46,49900.0,25.2641,25.3578,25.2485,25.3266,49900.0
2007-07-05 14:30:00,32.47,32.53,32.46,32.5,63200.0,25.3344,25.3812,25.3266,25.3578,63200.0
2007-07-05 15:00:00,32.49,32.59,32.48,32.59,67900.0,25.35,25.428,25.3422,25.428,67900.0
2007-07-05 15:30:00,32.58,32.62,32.48,32.53,146100.0,25.4202,25.4514,25.3422,25.3812,146100.0
2007-07-06 09:30:00,32.53,32.53,32.35,32.38,24300.0,25.3812,25.3812,25.2407,25.2641,24300.0
2007-07-06 10:00:00,32.38,32.52,32.38,32.5,59000.0,25.2641,25.3734,25.2641,25.3578,59000.0
2007-07-06 10:30:00,32.5,32.66,32.5,32.62,81600.0,25.3578,25.4826,25.3578,25.4514,81600.0
2007-07-06 11:00:00,32.63,32.81,32.6,32.77,46500.0,25.4592,25.5996,25.4358,25.5684,46500.0
2007-07-06 11:30:00,32.77,32.81,32.74,32.74,67000.0,25.5684,25.5996,25.545,25.545,67000.0
2007-07-06 12:00:00,32.75,32.82,32.51,32.54,119700.0,25.5528,25.6075,25.3656,25.389,119700.0
2007-07-06 12:30:00,32.55,32.56,32.45,32.53,103500.0,25.3968,25.4046,25.3188,25.3812,103500.0
2007-07-06 13:00:00,32.52,32.58,32.52,32.57,59500.0,25.3734,25.4202,25.3734,25.4124,59500.0
2007-07-06 13:30:00,32.57,32.61,32.55,32.6,73000.0,25.4124,25.4436,25.3968,25.4358,73000.0
2007-07-06 14:00:00,32.6,32.73,32.56,32.7,65900.0,25.4358,25.5372,25.4046,25.5138,65900.0
2007-07-06 14:30:00,32.7,32.76,32.7,32.76,72500.0,25.5138,25.5606,25.5138,25.5606,72500.0
2007-07-06 15:00:00,32.76,32.82,32.75,32.82,67400.0,25.5606,25.6075,25.5528,25.6075,67400.0
2007-07-06 15:30:00,32.81,32.84,32.72,32.77,91500.0,25.5996,25.6231,25.5294,25.5684,91500.0
2007-07-09 09:30:00,32.75,32.86,32.7,32.82,69600.0,25.5528,25.6387,25.5138,25.6075,69600.0
2007-07-09 10:00:00,32.81,32.81,32.51,32.56,63500.0,25.5996,25.5996,25.3656,25.4046,63500.0
2007-07-09 10:30:00,32.54,32.57,32.38,32.38,66300.0,25.389,25.4124,25.2641,25.2641,66300.0
2007-07-09 11:00:00,32.37,32.52,32.36,32.5,51200.0,25.2563,25.3734,25.2485,25.3578,51200.0
2007-07-09 11:30:00,32.5,32.52,32.4,32.49,51000.0,25.3578,25.3734,25.2798,25.35,51000.0
2007-07-09 12:00:00,32.51,32.57,32.46,32.56,35400.0,25.3656,25.4124,25.3266,25.4046,35400.0
2007-07-09 12:30:00,32.56,32.65,32.51,32.6,70900.0,25.4046,25.4748,25.3656,25.4358,70900.0
2007-07-09 13:00:00,32.59,32.7,32.59,32.65,78000.0,25.428,25.5138,25.428,25.4748,78000.0
2007-07-09 13:30:00,32.65,32.65,32.56,32.62,48500.0,25.4748,25.4748,25.4046,25.4514,48500.0
2007-07-09 14:00:00,32.62,32.63,32.5,32.5,48600.0,25.4514,25.4592,25.3578,25.3578,48600.0
2007-07-09 14:30:00,32.5,32.61,32.48,32.57,49200.0,25.3578,25.4436,25.3422,25.4124,49200.0
2007-07-09 15:00:00,32.57,32.63,32.56,32.6,90100.0,25.4124,25.4592,25.4046,25.4358,90100.0
2007-07-09 15:30:00,32.6,32.61,32.48,32.51,117600.0,25.4358,25.4436,25.3422,25.3656,117600.0
2007-07-10 09:30:00,32.52,32.56,32.32,32.36,55400.0,25.3734,25.4046,25.2173,25.2485,55400.0
2007-07-10 10:00:00,32.36,32.38,32.24,32.24,106800.0,25.2485,25.2641,25.1549,25.1549,106800.0
2007-07-10 10:30:00,32.24,32.26,32.18,32.19,87600.0,25.1549,25.1705,25.1081,25.1159,87600.0
2007-07-10 11:00:00,32.2,32.28,32.19,32.24,28900.0,25.1237,25.1861,25.1159,25.1549,28900.0
2007-07-10 11:30:00,32.24,32.35,32.23,32.33,42900.0,25.1549,25.2407,25.1471,25.2251,42900.0
2007-07-10 12:00:00,32.33,32.37,32.29,32.31,35500.0,25.2251,25.2563,25.1939,25.2095,35500.0
2007-07-10 12:30:00,32.32,32.37,32.3,32.34,21400.0,25.2173,25.2563,25.2017,25.2329,21400.0
2007-07-10 13:00:00,32.35,32.43,32.28,32.33,72600.0,25.2407,25.3032,25.1861,25.2251,72600.0
2007-07-10 13:30:00,32.34,32.39,32.2,32.23,78800.0,25.2329,25.2719,25.1237,25.1471,78800.0
2007-07-10 14:00:00,32.23,32.32,32.18,32.25,130100.0,25.1471,25.2173,25.1081,25.1627,130100.0
2007-07-10 14:30:00,32.26,32.28,32.19,32.24,61600.0,25.1705,25.1861,25.1159,25.1549,61600.0
2007-07-10 15:00:00,32.24,32.28,32.19,32.27,78300.0,25.1549,25.1861,25.1159,25.1783,78300.0
2007-07-10 15:30:00,32.28,32.28,32.08,32.09,253900.0,25.1861,25.1861,25.0301,25.0379,253900.0
2007-07-11 09:30:00,32.08,32.24,32.07,32.13,93700.0,25.0301,25.1549,25.0223,25.0691,93700.0
2007-07-11 10:00:00,32.12,32.14,32.0,32.03,180300.0,25.0613,25.0769,24.9677,24.9911,180300.0
2007-07-11 10:30:00,32.07,32.2,32.0,32.16,102500.0,25.0223,25.1237,24.9677,25.0925,102500.0
2007-07-11 11:00:00,32.17,32.23,32.14,32.14,55300.0,25.1003,25.1471,25.0769,25.0769,55300.0
2007-07-11 11:30:00,32.14,32.28,32.12,32.24,85800.0,25.0769,25.1861,25.0613,25.1549,85800.0
2007-07-11 12:00:00,32.25,32.27,32.08,32.11,41700.0,25.1627,25.1783,25.0301,25.0535,41700.0
2007-07-11 12:30:00,32.11,32.14,32.03,32.06,30600.0,25.0535,25.0769,24.9911,25.0145,30600.0
2007-07-11 13:00:00,32.07,32.15,32.06,32.09,58200.0,25.0223,25.0847,25.0145,25.0379,58200.0
2007-07-11 13:30:00,32.09,32.19,32.08,32.08,35200.0,25.0379,25.1159,25.0301,25.0301,35200.0
2007-07-11 14:00:00,32.07,32.19,32.06,32.16,68000.0,25.0223,25.1159,25.0145,25.0925,68000.0
2007-07-11 14:30:00,32.16,32.16,32.0,32.06,58700.0,25.0925,25.0925,24.9677,25.0145,58700.0
2007-07-11 15:00:00,32.06,32.13,32.03,32.1,51600.0,25.0145,25.0691,24.9911,25.0457,51600.0
2007-07-11 15:30:00,32.12,32.18,32.07,32.18,85500.0,25.0613,25.1081,25.0223,25.1081,85500.0
2007-07-12 09:30:00,32.34,32.5,32.26,32.44,40900.0,25.2329,25.3578,25.1705,25.311,40900.0
2007-07-12 10:00:00,32.44,32.5,32.37,32.4,39300.0,25.311,25.3578,25.2563,25.2798,39300.0
2007-07-12 10:30:00,32.4,32.51,32.4,32.47,32300.0,25.2798,25.3656,25.2798,25.3344,32300.0
2007-07-12 11:00:00,32.48,32.49,32.39,32.46,35700.0,25.3422,25.35,25.2719,25.3266,35700.0
2007-07-12 11:30:00,32.46,32.54,32.21,32.54,52800.0,25.3266,25.389,25.1315,25.389,52800.0
2007-07-12 12:00:00,32.54,32.76,32.54,32.76,53500.0,25.389,25.5606,25.389,25.5606,53500.0
2007-07-12 12:30:00,32.77,32.8,32.69,32.7,54600.0,25.5684,25.5918,25.506,25.5138,54600.0
2007-07-12 13:00:00,32.7,32.72,32.56,32.56,64300.0,25.5138,25.5294,25.4046,25.4046,64300.0
2007-07-12 13:30:00,32.57,32.62,32.56,32.56,24600.0,25.4124,25.4514,25.4046,25.4046,24600.0
2007-07-12 14:00:00,32.56,32.59,32.48,32.53,50300.0,25.4046,25.428,25.3422,25.3812,50300.0
2007-07-12 14:30:00,32.52,32.61,32.51,32.61,23900.0,25.3734,25.4436,25.3656,25.4436,23900.0
2007-07-12 15:00:00,32.6,32.68,32.53,32.65,61400.0,25.4358,25.4982,25.3812,25.4748,61400.0
2007-07-12 15:30:00,32.66,32.81,32.66,32.81,142200.0,25.4826,25.5996,25.4826,25.5996,142200.0
2007-07-13 09:30:00,32.71,32.92,32.64,32.83,35300.0,25.5216,25.6855,25.467,25.6153,35300.0
2007-07-13 10:00:00,32.83,33.01,32.55,32.62,45900.0,25.6153,25.7557,25.3968,25.4514,45900.0
2007-07-13 10:30:00,32.62,32.77,32.6,32.76,46400.0,25.4514,25.5684,25.4358,25.5606,46400.0
2007-07-13 11:00:00,32.77,32.81,32.7,32.79,54800.0,25.5684,25.5996,25.5138,25.584,54800.0
2007-07-13 11:30:00,32.78,32.88,32.75,32.85,59300.0,25.5762,25.6543,25.5528,25.6309,59300.0
2007-07-13 12:00:00,32.85,33.0,32.77,32.98,57900.0,25.6309,25.7479,25.5684,25.7323,57900.0
2007-07-13 12:30:00,32.97,33.07,32.95,33.0,48600.0,25.7245,25.8025,25.7089,25.7479,48600.0
2007-07-13 13:00:00,33.0,33.02,32.99,33.0,16900.0,25.7479,25.7635,25.7401,25.7479,16900.0
2007-07-13 13:30:00,33.0,33.01,32.93,32.93,22100.0,25.7479,25.7557,25.6933,25.6933,22100.0
2007-07-13 14:00:00,32.93,33.01,32.9,32.92,36100.0,25.6933,25.7557,25.6699,25.6855,36100.0
2007-07-13 14:30:00,32.92,33.01,32.89,32.99,40700.0,25.6855,25.7557,25.6621,25.7401,40700.0
2007-07-13 15:00:00,32.98,32.99,32.94,32.99,33600.0,25.7323,25.7401,25.7011,25.7401,33600.0
2007-07-13 15:30:00,32.99,33.06,32.96,32.99,74400.0,25.7401,25.7947,25.7167,25.7401,74400.0
2007-07-16 09:30:00,33.18,33.45,33.05,33.39,43800.0,25.8883,26.099,25.7869,26.0522,43800.0
2007-07-16 10:00:00,33.4,33.52,33.25,33.51,43900.0,26.06,26.1536,25.943,26.1458,43900.0
2007-07-16 10:30:00,33.52,33.55,33.49,33.55,42900.0,26.1536,26.177,26.1302,26.177,42900.0
2007-07-16 11:00:00,33.54,33.62,33.51,33.56,42200.0,26.1692,26.2316,26.1458,26.1848,42200.0
2007-07-16 11:30:00,33.57,33.59,33.55,33.57,19000.0,26.1926,26.2082,26.177,26.1926,19000.0
2007-07-16 12:00:00,33.56,33.57,33.51,33.54,17500.0,26.1848,26.1926,26.1458,26.1692,17500.0
2007-07-16 12:30:00,33.55,33.56,33.45,33.45,32900.0,26.177,26.1848,26.099,26.099,32900.0
2007-07-16 13:00:00,33.45,33.46,33.35,33.35,27400.0,26.099,26.1068,26.021,26.021,27400.0
2007-07-16 13:30:00,33.35,33.42,33.31,33.33,49700.0,26.021,26.0756,25.9898,26.0054,49700.0
2007-07-16 14:00:00,33.35,33.35,33.17,33.19,102000.0,26.021,26.021,25.8805,25.8961,102000.0
2007-07-16 14:30:00,33.18,33.21,33.11,33.21,51300.0,25.8883,25.9117,25.8337,25.9117,51300.0
2007-07-16 15:00:00,33.2,33.24,33.18,33.21,26100.0,25.9039,25.9352,25.8883,25.9117,26100.0
2007-07-16 15:30:00,33.2,33.21,33.11,33.12,86700.0,25.9039,25.9117,25.8337,25.8415,86700.0
2007-07-17 09:30:00,32.26,33.3,32.26,33.26,39000.0,25.1705,25.982,25.1705,25.9508,39000.0
2007-07-17 10:00:00,33.25,33.3,33.21,33.29,35700.0,25.943,25.982,25.9117,25.9742,35700.0
2007-07-17 10:30:00,33.29,33.32,33.2,33.3,26300.0,25.9742,25.9976,25.9039,25.982,26300.0
2007-07-17 11:00:00,33.31,33.32,33.17,33.24,49600.0,25.9898,25.9976,25.8805,25.9352,49600.0
2007-07-17 11:30:00,33.24,33.28,33.23,33.25,50700.0,25.9352,25.9664,25.9273,25.943,50700.0
2007-07-17 12:00:00,33.25,33.27,33.19,33.19,21000.0,25.943,25.9586,25.8961,25.8961,21000.0
2007-07-17 12:30:00,33.19,33.19,33.04,33.05,38300.0,25.8961,25.8961,25.7791,25.7869,38300.0
2007-07-17 13:00:00,33.04,33.09,32.95,32.97,66000.0,25.7791,25.8181,25.7089,25.7245,66000.0
2007-07-17 13:30:00,32.97,32.97,32.83,32.86,81100.0,25.7245,25.7245,25.6153,25.6387,81100.0
2007-07-17 14:00:00,32.88,32.94,32.85,32.94,32100.0,25.6543,25.7011,25.6309,25.7011,32100.0
2007-07-17 14:30:00,32.94,32.94,32.88,32.93,33200.0,25.7011,25.7011,25.6543,25.6933,33200.0
2007-07-17 15:00:00,32.92,32.93,32.86,32.89,48000.0,25.6855,25.6933,25.6387,25.6621,48000.0
2007-07-17 15:30:00,32.89,32.89,32.74,32.8,120100.0,25.6621,25.6621,25.545,25.5918,120100.0
2007-07-18 09:30:00,32.65,32.76,32.52,32.75,27900.0,25.4748,25.5606,25.3734,25.5528,27900.0
2007-07-18 10:00:00,32.75,32.8,32.6,32.76,80600.0,25.5528,25.5918,25.4358,25.5606,80600.0
2007-07-18 10:30:00,32.74,32.74,32.59,32.69,65300.0,25.545,25.545,25.428,25.506,65300.0
2007-07-18 11:00:00,32.68,32.85,32.68,32.79,50000.0,25.4982,25.6309,25.4982,25.584,50000.0
2007-07-18 11:30:00,32.8,32.82,32.71,32.72,69300.0,25.5918,25.6075,25.5216,25.5294,69300.0
2007-07-18 12:00:00,32.73,32.73,32.49,32.54,78600.0,25.5372,25.5372,25.35,25.389,78600.0
2007-07-18 12:30:00,32.55,32.56,32.42,32.46,110700.0,25.3968,25.4046,25.2954,25.3266,110700.0
2007-07-18 13:00:00,32.46,32.46,32.34,32.43,57400.0,25.3266,25.3266,25.2329,25.3032,57400.0
2007-07-18 13:30:00,32.44,32.53,32.4,32.41,57400.0,25.311,25.3812,25.2798,25.2876,57400.0
2007-07-18 14:00:00,32.42,32.45,32.37,32.39,48500.0,25.2954,25.3188,25.2563,25.2719,48500.0
2007-07-18 14:30:00,32.39,32.41,32.3,32.34,76200.0,25.2719,25.2876,25.2017,25.2329,76200.0
2007-07-18 15:00:00,32.34,32.36,32.22,32.28,101700.0,25.2329,25.2485,25.1393,25.1861,101700.0
2007-07-18 15:30:00,32.26,32.35,32.23,32.27,639600.0,25.1705,25.2407,25.1471,25.1783,639600.0
2007-07-19 09:30:00,32.47,32.53,32.3,32.41,28700.0,25.3344,25.3812,25.2017,25.2876,28700.0
2007-07-19 10:00:00,32.42,32.64,32.42,32.63,79800.0,25.2954,25.467,25.2954,25.4592,79800.0
2007-07-19 10:30:00,32.62,32.62,32.52,32.6,86300.0,25.4514,25.4514,25.3734,25.4358,86300.0
2007-07-19 11:00:00,32.6,32.62,32.57,32.62,80200.0,25.4358,25.4514,25.4124,25.4514,80200.0
2007-07-19 11:30:00,32.63,32.64,32.58,32.6,39800.0,25.4592,25.467,25.4202,25.4358,39800.0
2007-07-19 12:00:00,32.6,32.66,32.55,32.65,55600.0,25.4358,25.4826,25.3968,25.4748,55600.0
2007-07-19 12:30:00,32.65,32.69,32.6,32.69,38200.0,25.4748,25.506,25.4358,25.506,38200.0
2007-07-19 13:00:00,32.68,32.75,32.65,32.74,46900.0,25.4982,25.5528,25.4748,25.545,46900.0
2007-07-19 13:30:00,32.74,32.81,32.73,32.79,40300.0,25.545,25.5996,25.5372,25.584,40300.0
2007-07-19 14:00:00,32.78,32.79,32.6,32.63,64400.0,25.5762,25.584,25.4358,25.4592,64400.0
2007-07-19 14:30:00,32.63,32.64,32.59,32.64,44400.0,25.4592,25.467,25.428,25.467,44400.0
2007-07-19 15:00:00,32.63,32.75,32.62,32.75,76000.0,25.4592,25.5528,25.4514,25.5528,76000.0
2007-07-19 15:30:00,32.74,32.86,32.7,32.8,145400.0,25.545,25.6387,25.5138,25.5918,145400.0
2007-07-20 09:30:00,30.39,31.5,30.27,31.2,889300.0,23.7115,24.5775,23.6178,24.3435,889300.0
2007-07-20 10:00:00,31.2,31.45,30.34,30.5,818500.0,24.3435,24.5385,23.6725,23.7973,818500.0
2007-07-20 10:30:00,30.51,30.55,29.8,30.12,512800.0,23.8051,23.8363,23.2511,23.5008,512800.0
2007-07-20 11:00:00,30.12,30.31,30.0,30.14,240700.0,23.5008,23.6491,23.4072,23.5164,240700.0
2007-07-20 11:30:00,30.16,30.19,29.97,30.03,153500.0,23.532,23.5554,23.3838,23.4306,153500.0
2007-07-20 12:00:00,30.04,30.27,29.96,30.24,141100.0,23.4384,23.6178,23.376,23.5944,141100.0
2007-07-20 12:30:00,30.26,30.38,30.21,30.24,258100.0,23.61,23.7037,23.571,23.5944,258100.0
2007-07-20 13:00:00,30.23,30.58,30.22,30.58,121500.0,23.5866,23.8597,23.5788,23.8597,121500.0
2007-07-20 13:30:00,30.59,30.8,30.48,30.53,244500.0,23.8675,24.0314,23.7817,23.8207,244500.0
2007-07-20 14:00:00,30.53,30.62,30.36,30.38,107300.0,23.8207,23.8909,23.6881,23.7037,107300.0
2007-07-20 14:30:00,30.39,30.67,30.33,30.62,232600.0,23.7115,23.9299,23.6647,23.8909,232600.0
2007-07-20 15:00:00,30.63,30.71,30.49,30.55,250600.0,23.8987,23.9611,23.7895,23.8363,250600.0
2007-07-20 15:30:00,30.57,30.57,30.2,30.32,325000.0,23.8519,23.8519,23.5632,23.6569,325000.0
2007-07-23 09:30:00,29.77,30.35,29.77,30.28,156900.0,23.2277,23.6803,23.2277,23.6256,156900.0
2007-07-23 10:00:00,30.3,30.33,30.03,30.06,104100.0,23.6412,23.6647,23.4306,23.454,104100.0
2007-07-23 10:30:00,30.05,30.19,29.98,30.18,117900.0,23.4462,23.5554,23.3916,23.5476,117900.0
2007-07-23 11:00:00,30.16,30.19,30.12,30.16,83100.0,23.532,23.5554,23.5008,23.532,83100.0
2007-07-23 11:30:00,30.16,30.19,29.94,29.99,110100.0,23.532,23.5554,23.3604,23.3994,110100.0
2007-07-23 12:00:00,30.0,30.01,29.97,30.0,96500.0,23.4072,23.415,23.3838,23.4072,96500.0
2007-07-23 12:30:00,30.01,30.05,29.91,29.93,112600.0,23.415,23.4462,23.337,23.3526,112600.0
2007-07-23 13:00:00,29.93,30.0,29.91,30.0,78000.0,23.3526,23.4072,23.337,23.4072,78000.0
2007-07-23 13:30:00,29.99,30.01,29.98,30.0,76700.0,23.3994,23.415,23.3916,23.4072,76700.0
2007-07-23 14:00:00,30.0,30.0,29.91,29.94,70900.0,23.4072,23.4072,23.337,23.3604,70900.0
2007-07-23 14:30:00,29.95,29.97,29.89,29.89,108900.0,23.3682,23.3838,23.3213,23.3213,108900.0
2007-07-23 15:00:00,29.89,29.98,29.86,29.92,187000.0,23.3213,23.3916,23.2979,23.3448,187000.0
2007-07-23 15:30:00,29.92,29.98,29.86,29.93,284700.0,23.3448,23.3916,23.2979,23.3526,284700.0
2007-07-24 09:30:00,29.8,29.94,29.64,29.89,133500.0,23.2511,23.3604,23.1263,23.3213,133500.0
2007-07-24 10:00:00,29.89,30.01,29.85,29.99,175000.0,23.3213,23.415,23.2901,23.3994,175000.0
2007-07-24 10:30:00,30.0,30.11,29.93,30.0,165800.0,23.4072,23.493,23.3526,23.4072,165800.0
2007-07-24 11:00:00,30.0,30.02,29.95,29.99,67000.0,23.4072,23.4228,23.3682,23.3994,67000.0
2007-07-24 11:30:00,30.0,30.01,29.95,29.99,71800.0,23.4072,23.415,23.3682,23.3994,71800.0
2007-07-24 12:00:00,30.0,30.01,29.94,30.0,55100.0,23.4072,23.415,23.3604,23.4072,55100.0
2007-07-24 12:30:00,30.01,30.07,29.99,30.03,68200.0,23.415,23.4618,23.3994,23.4306,68200.0
2007-07-24 13:00:00,30.04,30.06,29.96,30.0,63900.0,23.4384,23.454,23.376,23.4072,63900.0
2007-07-24 13:30:00,30.0,30.04,29.89,29.92,98400.0,23.4072,23.4384,23.3213,23.3448,98400.0
2007-07-24 14:00:00,29.92,29.96,29.86,29.95,87700.0,23.3448,23.376,23.2979,23.3682,87700.0
2007-07-24 14:30:00,29.95,29.96,29.83,29.87,125200.0,23.3682,23.376,23.2745,23.3057,125200.0
2007-07-24 15:00:00,29.87,29.87,29.57,29.58,107700.0,23.3057,23.3057,23.0717,23.0795,107700.0
2007-07-24 15:30:00,29.58,29.66,29.55,29.58,200800.0,23.0795,23.1419,23.0561,23.0795,200800.0
2007-07-25 09:30:00,29.58,29.72,29.41,29.59,87400.0,23.0795,23.1887,22.9468,23.0873,87400.0
2007-07-25 10:00:00,29.6,29.7,29.47,29.57,81800.0,23.0951,23.1731,22.9936,23.0717,81800.0
2007-07-25 10:30:00,29.58,29.63,29.33,29.44,93200.0,23.0795,23.1185,22.8844,22.9702,93200.0
2007-07-25 11:00:00,29.44,29.48,29.24,29.32,74900.0,22.9702,23.0015,22.8142,22.8766,74900.0
2007-07-25 11:30:00,29.35,29.43,29.29,29.33,67900.0,22.9,22.9624,22.8532,22.8844,67900.0
2007-07-25 12:00:00,29.33,29.45,29.26,29.39,70100.0,22.8844,22.978,22.8298,22.9312,70100.0
2007-07-25 12:30:00,29.4,29.49,29.33,29.43,62200.0,22.939,23.0093,22.8844,22.9624,62200.0
2007-07-25 13:00:00,29.44,29.48,29.32,29.36,61100.0,22.9702,23.0015,22.8766,22.9078,61100.0
2007-07-25 13:30:00,29.36,29.36,29.1,29.1,77400.0,22.9078,22.9078,22.705,22.705,77400.0
2007-07-25 14:00:00,29.14,29.31,29.1,29.23,134800.0,22.7362,22.8688,22.705,22.8064,134800.0
2007-07-25 14:30:00,29.22,29.38,29.2,29.32,74000.0,22.7986,22.9234,22.783,22.8766,74000.0
2007-07-25 15:00:00,29.32,29.54,29.32,29.47,126400.0,22.8766,23.0483,22.8766,22.9936,126400.0
2007-07-25 15:30:00,29.47,29.52,29.4,29.5,178900.0,22.9936,23.0327,22.939,23.0171,178900.0
2007-07-26 09:30:00,29.15,29.21,28.11,28.61,168200.0,22.744,22.7908,21.9325,22.3226,168200.0
2007-07-26 10:00:00,28.6,28.75,28.42,28.44,166500.0,22.3148,22.4319,22.1744,22.19,166500.0
2007-07-26 10:30:00,28.45,28.52,28.23,28.4,157900.0,22.1978,22.2524,22.0262,22.1588,157900.0
2007-07-26 11:00:00,28.4,28.49,28.26,28.31,171000.0,22.1588,22.229,22.0496,22.0886,171000.0
2007-07-26 11:30:00,28.31,28.52,28.28,28.32,187800.0,22.0886,22.2524,22.0652,22.0964,187800.0
2007-07-26 12:00:00,28.31,28.56,28.28,28.35,178400.0,22.0886,22.2836,22.0652,22.1198,178400.0
2007-07-26 12:30:00,28.35,28.59,28.29,28.48,177800.0,22.1198,22.307,22.073,22.2212,177800.0
2007-07-26 13:00:00,28.44,28.48,28.23,28.27,84900.0,22.19,22.2212,22.0262,22.0574,84900.0
2007-07-26 13:30:00,28.27,28.39,28.25,28.3,91900.0,22.0574,22.151,22.0418,22.0808,91900.0
2007-07-26 14:00:00,28.3,28.34,28.01,28.07,137600.0,22.0808,22.112,21.8545,21.9013,137600.0
2007-07-26 14:30:00,28.08,28.12,27.94,27.98,166600.0,21.9091,21.9403,21.7999,21.8311,166600.0
2007-07-26 15:00:00,27.97,28.55,27.93,28.5,207800.0,21.8233,22.2758,21.7921,22.2368,207800.0
2007-07-26 15:30:00,28.5,28.85,28.48,28.55,319700.0,22.2368,22.5099,22.2212,22.2758,319700.0
2007-07-27 09:30:00,28.75,28.78,28.07,28.08,217900.0,22.4319,22.4553,21.9013,21.9091,217900.0
2007-07-27 10:00:00,28.05,28.11,27.9,27.97,199600.0,21.8857,21.9325,21.7687,21.8233,199600.0
2007-07-27 10:30:00,27.97,28.05,27.58,27.61,260200.0,21.8233,21.8857,21.519,21.5424,260200.0
2007-07-27 11:00:00,27.61,27.67,27.38,27.51,342700.0,21.5424,21.5892,21.3629,21.4644,342700.0
2007-07-27 11:30:00,27.51,27.6,27.45,27.5,201900.0,21.4644,21.5346,21.4176,21.4566,201900.0
2007-07-27 12:00:00,27.5,27.75,27.48,27.69,722100.0,21.4566,21.6516,21.441,21.6048,722100.0
2007-07-27 12:30:00,27.7,27.96,27.63,27.84,136200.0,21.6126,21.8155,21.558,21.7219,136200.0
2007-07-27 13:00:00,27.83,27.99,27.77,27.9,73300.0,21.7141,21.8389,21.6672,21.7687,73300.0
2007-07-27 13:30:00,27.88,28.02,27.8,28.01,93500.0,21.7531,21.8623,21.6906,21.8545,93500.0
2007-07-27 14:00:00,28.01,28.16,27.97,27.99,122200.0,21.8545,21.9715,21.8233,21.8389,122200.0
2007-07-27 14:30:00,28.0,28.28,27.96,28.2,83200.0,21.8467,22.0652,21.8155,22.0027,83200.0
2007-07-27 15:00:00,28.2,28.22,28.06,28.13,90400.0,22.0027,22.0184,21.8935,21.9481,90400.0
2007-07-27 15:30:00,28.12,28.14,27.91,27.98,276700.0,21.9403,21.9559,21.7765,21.8311,276700.0
2007-07-30 09:30:00,27.89,28.01,27.39,27.72,101700.0,21.7609,21.8545,21.3708,21.6282,101700.0
2007-07-30 10:00:00,27.74,27.91,27.7,27.91,83900.0,21.6438,21.7765,21.6126,21.7765,83900.0
2007-07-30 10:30:00,27.89,28.01,27.87,28.0,151000.0,21.7609,21.8545,21.7453,21.8467,151000.0
2007-07-30 11:00:00,28.01,28.05,27.7,27.82,165700.0,21.8545,21.8857,21.6126,21.7063,165700.0
2007-07-30 11:30:00,27.8,28.04,27.76,27.93,153600.0,21.6906,21.8779,21.6594,21.7921,153600.0
2007-07-30 12:00:00,27.93,27.94,27.81,27.86,64300.0,21.7921,21.7999,21.6985,21.7375,64300.0
2007-07-30 12:30:00,27.85,28.08,27.85,28.08,79400.0,21.7297,21.9091,21.7297,21.9091,79400.0
2007-07-30 13:00:00,28.07,28.12,27.96,28.02,42300.0,21.9013,21.9403,21.8155,21.8623,42300.0
2007-07-30 13:30:00,28.02,28.19,27.95,28.14,78700.0,21.8623,21.9949,21.8077,21.9559,78700.0
2007-07-30 14:00:00,28.15,28.38,28.13,28.36,124300.0,21.9637,22.1432,21.9481,22.1276,124300.0
2007-07-30 14:30:00,28.36,28.51,28.3,28.33,194900.0,22.1276,22.2446,22.0808,22.1042,194900.0
2007-07-30 15:00:00,28.32,28.39,28.26,28.26,157300.0,22.0964,22.151,22.0496,22.0496,157300.0
2007-07-30 15:30:00,28.28,28.33,28.17,28.18,189100.0,22.0652,22.1042,21.9793,21.9871,189100.0
2007-07-31 09:30:00,28.5,28.53,28.22,28.33,121500.0,22.2368,22.2602,22.0184,22.1042,121500.0
2007-07-31 10:00:00,28.33,28.45,28.27,28.32,180800.0,22.1042,22.1978,22.0574,22.0964,180800.0
2007-07-31 10:30:00,28.32,28.36,28.26,28.34,176700.0,22.0964,22.1276,22.0496,22.112,176700.0
2007-07-31 11:00:00,28.34,28.36,28.25,28.33,167800.0,22.112,22.1276,22.0418,22.1042,167800.0
2007-07-31 11:30:00,28.33,28.35,28.28,28.35,85900.0,22.1042,22.1198,22.0652,22.1198,85900.0
2007-07-31 12:00:00,28.34,28.35,28.3,28.31,111200.0,22.112,22.1198,22.0808,22.0886,111200.0
2007-07-31 12:30:00,28.31,28.4,28.3,28.36,152000.0,22.0886,22.1588,22.0808,22.1276,152000.0
2007-07-31 13:00:00,28.36,28.45,28.34,28.36,140600.0,22.1276,22.1978,22.112,22.1276,140600.0
2007-07-31 13:30:00,28.37,28.37,28.25,28.25,132100.0,22.1354,22.1354,22.0418,22.0418,132100.0
2007-07-31 14:00:00,28.26,28.31,28.14,28.15,138900.0,22.0496,22.0886,21.9559,21.9637,138900.0
2007-07-31 14:30:00,28.15,28.29,28.11,28.18,243100.0,21.9637,22.073,21.9325,21.9871,243100.0
2007-07-31 15:00:00,28.18,28.31,28.18,28.27,156300.0,21.9871,22.0886,21.9871,22.0574,156300.0
2007-07-31 15:30:00,28.27,28.3,27.97,27.98,309900.0,22.0574,22.0808,21.8233,21.8311,309900.0
2007-08-01 09:30:00,27.84,28.08,27.77,27.99,140200.0,21.7219,21.9091,21.6672,21.8389,140200.0
2007-08-01 10:00:00,27.98,28.29,27.7,28.28,241800.0,21.8311,22.073,21.6126,22.0652,241800.0
2007-08-01 10:30:00,28.27,28.29,28.05,28.06,183800.0,22.0574,22.073,21.8857,21.8935,183800.0
2007-08-01 11:00:00,28.06,28.06,27.92,27.98,127800.0,21.8935,21.8935,21.7843,21.8311,127800.0
2007-08-01 11:30:00,27.98,28.1,27.96,28.09,103600.0,21.8311,21.9247,21.8155,21.9169,103600.0
2007-08-01 12:00:00,28.1,28.25,28.06,28.23,101100.0,21.9247,22.0418,21.8935,22.0262,101100.0
2007-08-01 12:30:00,28.22,28.24,28.07,28.09,91000.0,22.0184,22.034,21.9013,21.9169,91000.0
2007-08-01 13:00:00,28.08,28.08,27.71,27.8,172000.0,21.9091,21.9091,21.6204,21.6906,172000.0
2007-08-01 13:30:00,27.81,27.89,27.74,27.84,70400.0,21.6985,21.7609,21.6438,21.7219,70400.0
2007-08-01 14:00:00,27.84,27.86,27.69,27.73,114300.0,21.7219,21.7375,21.6048,21.636,114300.0
2007-08-01 14:30:00,27.74,27.81,27.62,27.69,126100.0,21.6438,21.6985,21.5502,21.6048,126100.0
2007-08-01 15:00:00,27.69,27.85,27.63,27.82,200400.0,21.6048,21.7297,21.558,21.7063,200400.0
2007-08-01 15:30:00,27.83,28.23,27.8,28.21,238700.0,21.7141,22.0262,21.6906,22.0105,238700.0
2007-08-02 09:30:00,28.3,28.3,27.9,28.12,100900.0,22.0808,22.0808,21.7687,21.9403,100900.0
2007-08-02 10:00:00,28.11,28.13,27.88,28.01,122600.0,21.9325,21.9481,21.7531,21.8545,122600.0
2007-08-02 10:30:00,28.01,28.18,27.89,28.15,151400.0,21.8545,21.9871,21.7609,21.9637,151400.0
2007-08-02 11:00:00,28.13,28.28,27.98,28.02,217500.0,21.9481,22.0652,21.8311,21.8623,217500.0
2007-08-02 11:30:00,28.02,28.08,27.98,28.07,103800.0,21.8623,21.9091,21.8311,21.9013,103800.0
2007-08-02 12:00:00,28.07,28.1,27.96,27.98,80100.0,21.9013,21.9247,21.8155,21.8311,80100.0
2007-08-02 12:30:00,27.99,28.05,27.93,27.98,94300.0,21.8389,21.8857,21.7921,21.8311,94300.0
2007-08-02 13:00:00,27.99,28.03,27.9,28.01,166500.0,21.8389,21.8701,21.7687,21.8545,166500.0
2007-08-02 13:30:00,28.02,28.05,27.95,27.99,83100.0,21.8623,21.8857,21.8077,21.8389,83100.0
2007-08-02 14:00:00,28.0,28.07,27.95,27.95,112900.0,21.8467,21.9013,21.8077,21.8077,112900.0
2007-08-02 14:30:00,27.95,28.0,27.89,27.95,154200.0,21.8077,21.8467,21.7609,21.8077,154200.0
2007-08-02 15:00:00,27.96,28.14,27.95,28.14,150300.0,21.8155,21.9559,21.8077,21.9559,150300.0
2007-08-02 15:30:00,28.14,28.18,28.08,28.13,221100.0,21.9559,21.9871,21.9091,21.9481,221100.0
2007-08-03 09:30:00,28.27,28.35,28.2,28.25,138100.0,22.0574,22.1198,22.0027,22.0418,138100.0
2007-08-03 10:00:00,28.25,28.25,28.07,28.14,152500.0,22.0418,22.0418,21.9013,21.9559,152500.0
2007-08-03 10:30:00,28.15,28.21,27.76,27.99,231700.0,21.9637,22.0105,21.6594,21.8389,231700.0
2007-08-03 11:00:00,27.97,28.07,27.94,28.03,105000.0,21.8233,21.9013,21.7999,21.8701,105000.0
2007-08-03 11:30:00,28.05,28.11,27.92,28.08,117000.0,21.8857,21.9325,21.7843,21.9091,117000.0
2007-08-03 12:00:00,28.1,28.15,28.05,28.15,81900.0,21.9247,21.9637,21.8857,21.9637,81900.0
2007-08-03 12:30:00,28.15,28.26,28.14,28.21,116300.0,21.9637,22.0496,21.9559,22.0105,116300.0
2007-08-03 13:00:00,28.22,28.24,28.15,28.15,75500.0,22.0184,22.034,21.9637,21.9637,75500.0
2007-08-03 13:30:00,28.17,28.25,28.12,28.24,99900.0,21.9793,22.0418,21.9403,22.034,99900.0
2007-08-03 14:00:00,28.24,28.3,27.9,27.9,157700.0,22.034,22.0808,21.7687,21.7687,157700.0
2007-08-03 14:30:00,27.9,27.94,27.75,27.89,150500.0,21.7687,21.7999,21.6516,21.7609,150500.0
2007-08-03 15:00:00,27.88,27.88,27.44,27.44,252900.0,21.7531,21.7531,21.4098,21.4098,252900.0
2007-08-03 15:30:00,27.44,27.55,27.27,27.29,210600.0,21.4098,21.4956,21.2771,21.2927,210600.0
2007-08-06 09:30:00,27.5,27.67,27.18,27.44,115000.0,21.4566,21.5892,21.2069,21.4098,115000.0
2007-08-06 10:00:00,27.46,27.47,27.1,27.13,110100.0,21.4254,21.4332,21.1445,21.1679,110100.0
2007-08-06 10:30:00,27.13,27.24,27.03,27.09,90700.0,21.1679,21.2537,21.0899,21.1367,90700.0
2007-08-06 11:00:00,27.08,27.17,26.99,27.16,90700.0,21.1289,21.1991,21.0587,21.1913,90700.0
2007-08-06 11:30:00,27.16,27.34,27.06,27.28,86300.0,21.1913,21.3317,21.1133,21.2849,86300.0
2007-08-06 12:00:00,27.28,27.28,27.14,27.21,44900.0,21.2849,21.2849,21.1757,21.2303,44900.0
2007-08-06 12:30:00,27.21,27.54,27.21,27.49,97900.0,21.2303,21.4878,21.2303,21.4488,97900.0
2007-08-06 13:00:00,27.49,27.52,27.34,27.44,61600.0,21.4488,21.4722,21.3317,21.4098,61600.0
2007-08-06 13:30:00,27.44,27.46,27.34,27.37,52700.0,21.4098,21.4254,21.3317,21.3551,52700.0
2007-08-06 14:00:00,27.38,27.6,27.37,27.52,78300.0,21.3629,21.5346,21.3551,21.4722,78300.0
2007-08-06 14:30:00,27.53,27.8,27.52,27.75,85600.0,21.48,21.6906,21.4722,21.6516,85600.0
2007-08-06 15:00:00,27.75,27.93,27.74,27.93,109100.0,21.6516,21.7921,21.6438,21.7921,109100.0
2007-08-06 15:30:00,27.93,28.05,27.84,28.01,195000.0,21.7921,21.8857,21.7219,21.8545,195000.0
2007-08-07 09:30:00,27.77,27.8,27.53,27.58,69700.0,21.6672,21.6906,21.48,21.519,69700.0
2007-08-07 10:00:00,27.57,27.62,27.37,27.38,70500.0,21.5112,21.5502,21.3551,21.3629,70500.0
2007-08-07 10:30:00,27.37,27.38,27.24,27.27,64100.0,21.3551,21.3629,21.2537,21.2771,64100.0
2007-08-07 11:00:00,27.28,27.3,27.24,27.27,86500.0,21.2849,21.3005,21.2537,21.2771,86500.0
2007-08-07 11:30:00,27.27,27.55,27.17,27.55,132200.0,21.2771,21.4956,21.1991,21.4956,132200.0
2007-08-07 12:00:00,27.55,27.75,27.54,27.72,76500.0,21.4956,21.6516,21.4878,21.6282,76500.0
2007-08-07 12:30:00,27.73,27.8,27.66,27.67,48800.0,21.636,21.6906,21.5814,21.5892,48800.0
2007-08-07 13:00:00,27.66,27.74,27.53,27.54,61700.0,21.5814,21.6438,21.48,21.4878,61700.0
2007-08-07 13:30:00,27.55,27.63,27.53,27.59,59600.0,21.4956,21.558,21.48,21.5268,59600.0
2007-08-07 14:00:00,27.59,27.63,27.1,27.12,124000.0,21.5268,21.558,21.1445,21.1601,124000.0
2007-08-07 14:30:00,27.11,27.18,26.85,27.18,235300.0,21.1523,21.2069,20.9494,21.2069,235300.0
2007-08-07 15:00:00,27.17,27.41,27.17,27.32,193800.0,21.1991,21.3864,21.1991,21.3161,193800.0
2007-08-07 15:30:00,27.33,27.53,27.28,27.31,221400.0,21.3239,21.48,21.2849,21.3083,221400.0
2007-08-08 09:30:00,27.4,27.57,27.26,27.48,74100.0,21.3786,21.5112,21.2693,21.441,74100.0
2007-08-08 10:00:00,27.47,27.51,27.35,27.37,76200.0,21.4332,21.4644,21.3395,21.3551,76200.0
2007-08-08 10:30:00,27.37,27.38,27.19,27.28,85200.0,21.3551,21.3629,21.2147,21.2849,85200.0
2007-08-08 11:00:00,27.28,27.29,27.14,27.2,110300.0,21.2849,21.2927,21.1757,21.2225,110300.0
2007-08-08 11:30:00,27.2,27.22,27.13,27.18,97200.0,21.2225,21.2381,21.1679,21.2069,97200.0
2007-08-08 12:00:00,27.2,27.41,27.19,27.36,111200.0,21.2225,21.3864,21.2147,21.3473,111200.0
2007-08-08 12:30:00,27.38,27.41,27.35,27.39,62800.0,21.3629,21.3864,21.3395,21.3708,62800.0
2007-08-08 13:00:00,27.39,27.59,27.38,27.57,54300.0,21.3708,21.5268,21.3629,21.5112,54300.0
2007-08-08 13:30:00,27.57,27.7,27.54,27.69,82800.0,21.5112,21.6126,21.4878,21.6048,82800.0
2007-08-08 14:00:00,27.71,27.94,27.69,27.9,92000.0,21.6204,21.7999,21.6048,21.7687,92000.0
2007-08-08 14:30:00,27.89,27.98,27.59,27.6,135500.0,21.7609,21.8311,21.5268,21.5346,135500.0
2007-08-08 15:00:00,27.59,27.6,27.08,27.12,151300.0,21.5268,21.5346,21.1289,21.1601,151300.0
2007-08-08 15:30:00,27.14,27.27,26.92,27.26,216900.0,21.1757,21.2771,21.004,21.2693,216900.0
2007-08-09 09:30:00,26.7,27.24,26.58,26.73,88300.0,20.8324,21.2537,20.7388,20.8558,88300.0
2007-08-09 10:00:00,26.71,26.77,26.46,26.76,136600.0,20.8402,20.887,20.6451,20.8792,136600.0
2007-08-09 10:30:00,26.75,27.02,26.56,26.63,124500.0,20.8714,21.0821,20.7232,20.7778,124500.0
2007-08-09 11:00:00,26.61,26.62,26.4,26.44,134000.0,20.7622,20.77,20.5983,20.6295,134000.0
2007-08-09 11:30:00,26.46,26.46,25.83,25.84,182600.0,20.6451,20.6451,20.1536,20.1614,182600.0
2007-08-09 12:00:00,25.84,25.94,25.65,25.65,168300.0,20.1614,20.2394,20.0131,20.0131,168300.0
2007-08-09 12:30:00,25.67,25.73,25.2,25.42,152400.0,20.0287,20.0756,19.662,19.8337,152400.0
2007-08-09 13:00:00,25.42,25.45,25.16,25.39,245100.0,19.8337,19.8571,19.6308,19.8103,245100.0
2007-08-09 13:30:00,25.4,25.77,25.38,25.76,190100.0,19.8181,20.1068,19.8025,20.099,190100.0
2007-08-09 14:00:00,25.76,25.91,25.7,25.7,147500.0,20.099,20.216,20.0521,20.0521,147500.0
2007-08-09 14:30:00,25.72,25.81,25.6,25.65,150100.0,20.0678,20.138,19.9741,20.0131,150100.0
2007-08-09 15:00:00,25.66,25.93,25.64,25.81,233100.0,20.0209,20.2316,20.0053,20.138,233100.0
2007-08-09 15:30:00,25.82,25.93,25.72,25.85,316500.0,20.1458,20.2316,20.0678,20.1692,316500.0
2007-08-10 09:30:00,25.5,25.55,24.53,24.55,206000.0,19.8961,19.9351,19.1393,19.1549,206000.0
2007-08-10 10:00:00,24.55,24.67,24.42,24.53,308100.0,19.1549,19.2485,19.0534,19.1393,308100.0
2007-08-10 10:30:00,24.5,24.58,24.13,24.58,256800.0,19.1159,19.1783,18.8272,19.1783,256800.0
2007-08-10 11:00:00,24.57,25.39,24.56,25.38,244800.0,19.1705,19.8103,19.1627,19.8025,244800.0
2007-08-10 11:30:00,25.38,25.66,25.34,25.66,216700.0,19.8025,20.0209,19.7713,20.0209,216700.0
2007-08-10 12:00:00,25.65,26.26,25.6,26.22,254300.0,20.0131,20.4891,19.9741,20.4579,254300.0
2007-08-10 12:30:00,26.23,26.57,26.09,26.1,268100.0,20.4657,20.731,20.3564,20.3642,268100.0
2007-08-10 13:00:00,26.11,26.12,25.94,26.02,181500.0,20.372,20.3798,20.2394,20.3018,181500.0
2007-08-10 13:30:00,26.0,26.05,25.74,25.84,138000.0,20.2862,20.3252,20.0834,20.1614,138000.0
2007-08-10 14:00:00,25.86,26.0,25.77,25.82,167800.0,20.177,20.2862,20.1068,20.1458,167800.0
2007-08-10 14:30:00,25.8,26.0,25.76,26.0,229300.0,20.1302,20.2862,20.099,20.2862,229300.0
2007-08-10 15:00:00,26.0,26.0,25.84,25.96,250400.0,20.2862,20.2862,20.1614,20.255,250400.0
2007-08-10 15:30:00,25.96,26.1,25.86,25.88,324500.0,20.255,20.3642,20.177,20.1926,324500.0
2007-08-13 09:30:00,26.26,26.73,25.98,26.2,149000.0,20.4891,20.8558,20.2706,20.4423,149000.0
2007-08-13 10:00:00,26.19,26.43,26.02,26.38,183400.0,20.4345,20.6217,20.3018,20.5827,183400.0
2007-08-13 10:30:00,26.38,26.39,26.07,26.2,188100.0,20.5827,20.5905,20.3408,20.4423,188100.0
2007-08-13 11:00:00,26.19,26.2,26.13,26.17,90900.0,20.4345,20.4423,20.3877,20.4189,90900.0
2007-08-13 11:30:00,26.18,26.25,26.16,26.21,61100.0,20.4267,20.4813,20.4111,20.4501,61100.0
2007-08-13 12:00:00,26.22,26.25,26.18,26.2,76000.0,20.4579,20.4813,20.4267,20.4423,76000.0
2007-08-13 12:30:00,26.18,26.22,26.13,26.19,83600.0,20.4267,20.4579,20.3877,20.4345,83600.0
2007-08-13 13:00:00,26.2,26.21,26.09,26.15,75400.0,20.4423,20.4501,20.3564,20.4033,75400.0
2007-08-13 13:30:00,26.16,26.21,26.12,26.21,83400.0,20.4111,20.4501,20.3798,20.4501,83400.0
2007-08-13 14:00:00,26.2,26.29,26.15,26.25,83300.0,20.4423,20.5125,20.4033,20.4813,83300.0
2007-08-13 14:30:00,26.25,26.31,26.2,26.26,89400.0,20.4813,20.5281,20.4423,20.4891,89400.0
2007-08-13 15:00:00,26.27,26.34,26.22,26.33,143300.0,20.4969,20.5515,20.4579,20.5437,143300.0
2007-08-13 15:30:00,26.33,26.38,26.26,26.31,181400.0,20.5437,20.5827,20.4891,20.5281,181400.0
2007-08-14 09:30:00,26.09,26.13,25.28,25.42,164900.0,20.3564,20.3877,19.7244,19.8337,164900.0
2007-08-14 10:00:00,25.42,25.53,25.23,25.25,137100.0,19.8337,19.9195,19.6854,19.701,137100.0
2007-08-14 10:30:00,25.23,25.31,25.21,25.23,101600.0,19.6854,19.7479,19.6698,19.6854,101600.0
2007-08-14 11:00:00,25.21,25.28,25.15,25.17,86300.0,19.6698,19.7244,19.623,19.6386,86300.0
2007-08-14 11:30:00,25.18,25.24,24.98,25.19,97300.0,19.6464,19.6932,19.4904,19.6542,97300.0
2007-08-14 12:00:00,25.17,25.2,25.01,25.04,77900.0,19.6386,19.662,19.5138,19.5372,77900.0
2007-08-14 12:30:00,25.05,25.07,24.94,25.02,49900.0,19.545,19.5606,19.4592,19.5216,49900.0
2007-08-14 13:00:00,25.02,25.04,24.87,24.9,56700.0,19.5216,19.5372,19.4045,19.428,56700.0
2007-08-14 13:30:00,24.91,24.98,24.79,24.8,84000.0,19.4358,19.4904,19.3421,19.3499,84000.0
2007-08-14 14:00:00,24.82,24.82,24.7,24.72,83700.0,19.3655,19.3655,19.2719,19.2875,83700.0
2007-08-14 14:30:00,24.73,24.84,24.62,24.82,105300.0,19.2953,19.3811,19.2095,19.3655,105300.0
2007-08-14 15:00:00,24.84,25.14,24.84,25.11,191000.0,19.3811,19.6152,19.3811,19.5918,191000.0
2007-08-14 15:30:00,25.09,25.12,24.99,25.03,195100.0,19.5762,19.5996,19.4982,19.5294,195100.0
2007-08-15 09:30:00,24.96,25.85,24.9,25.55,116000.0,19.4748,20.1692,19.428,19.9351,116000.0
2007-08-15 10:00:00,25.58,25.75,25.34,25.74,92300.0,19.9585,20.0912,19.7713,20.0834,92300.0
2007-08-15 10:30:00,25.74,25.75,25.64,25.69,112100.0,20.0834,20.0912,20.0053,20.0443,112100.0
2007-08-15 11:00:00,25.68,25.8,25.67,25.72,106300.0,20.0365,20.1302,20.0287,20.0678,106300.0
2007-08-15 11:30:00,25.71,25.72,25.29,25.3,123700.0,20.0599,20.0678,19.7322,19.7401,123700.0
2007-08-15 12:00:00,25.32,25.4,25.24,25.35,75100.0,19.7557,19.8181,19.6932,19.7791,75100.0
2007-08-15 12:30:00,25.34,25.38,25.24,25.3,46700.0,19.7713,19.8025,19.6932,19.7401,46700.0
2007-08-15 13:00:00,25.32,25.55,25.28,25.5,47000.0,19.7557,19.9351,19.7244,19.8961,47000.0
2007-08-15 13:30:00,25.5,25.75,25.5,25.66,75600.0,19.8961,20.0912,19.8961,20.0209,75600.0
2007-08-15 14:00:00,25.66,25.75,25.59,25.7,124800.0,20.0209,20.0912,19.9663,20.0521,124800.0
2007-08-15 14:30:00,25.7,25.72,25.46,25.46,105100.0,20.0521,20.0678,19.8649,19.8649,105100.0
2007-08-15 15:00:00,25.47,25.59,25.3,25.35,151700.0,19.8727,19.9663,19.7401,19.7791,151700.0
2007-08-15 15:30:00,25.37,25.43,25.23,25.33,245700.0,19.7947,19.8415,19.6854,19.7635,245700.0
2007-08-16 09:30:00,25.09,25.19,24.88,24.88,63900.0,19.5762,19.6542,19.4124,19.4124,63900.0
2007-08-16 10:00:00,24.89,24.9,24.71,24.78,88300.0,19.4202,19.428,19.2797,19.3343,88300.0
2007-08-16 10:30:00,24.78,24.95,24.72,24.74,98200.0,19.3343,19.467,19.2875,19.3031,98200.0
2007-08-16 11:00:00,24.74,24.77,24.39,24.42,156200.0,19.3031,19.3265,19.03,19.0534,156200.0
2007-08-16 11:30:00,24.44,24.45,24.08,24.09,175200.0,19.069,19.0768,18.7882,18.796,175200.0
2007-08-16 12:00:00,24.1,24.11,23.79,23.89,229800.0,18.8038,18.8116,18.5619,18.6399,229800.0
2007-08-16 12:30:00,23.88,23.94,23.64,23.67,149200.0,18.6321,18.6789,18.4449,18.4683,149200.0
2007-08-16 13:00:00,23.67,23.94,23.58,23.88,168600.0,18.4683,18.6789,18.398,18.6321,168600.0
2007-08-16 13:30:00,23.89,24.16,23.83,24.0,178400.0,18.6399,18.8506,18.5931,18.7257,178400.0
2007-08-16 14:00:00,23.98,24.42,23.95,24.0,219400.0,18.7101,19.0534,18.6867,18.7257,219400.0
2007-08-16 14:30:00,24.02,24.11,23.87,23.93,123400.0,18.7413,18.8116,18.6243,18.6711,123400.0
2007-08-16 15:00:00,23.93,23.94,23.55,23.76,175100.0,18.6711,18.6789,18.3746,18.5385,175100.0
2007-08-16 15:30:00,23.76,24.35,23.66,24.29,309700.0,18.5385,18.9988,18.4605,18.952,309700.0
2007-08-17 09:30:00,25.05,25.69,24.82,25.02,521900.0,19.545,20.0443,19.3655,19.5216,521900.0
2007-08-17 10:00:00,24.99,25.13,24.62,24.63,221600.0,19.4982,19.6074,19.2095,19.2173,221600.0
2007-08-17 10:30:00,24.64,24.84,24.44,24.5,266200.0,19.2251,19.3811,19.069,19.1159,266200.0
2007-08-17 11:00:00,24.5,24.66,24.39,24.52,102400.0,19.1159,19.2407,19.03,19.1315,102400.0
2007-08-17 11:30:00,24.54,24.55,24.43,24.51,95700.0,19.1471,19.1549,19.0612,19.1237,95700.0
2007-08-17 12:00:00,24.51,24.52,24.41,24.49,86900.0,19.1237,19.1315,19.0456,19.1081,86900.0
2007-08-17 12:30:00,24.49,24.68,24.37,24.5,57000.0,19.1081,19.2563,19.0144,19.1159,57000.0
2007-08-17 13:00:00,24.51,24.76,24.49,24.61,79300.0,19.1237,19.3187,19.1081,19.2017,79300.0
2007-08-17 13:30:00,24.59,24.65,24.39,24.4,95000.0,19.1861,19.2329,19.03,19.0378,95000.0
2007-08-17 14:00:00,24.4,24.54,24.32,24.51,35300.0,19.0378,19.1471,18.9754,19.1237,35300.0
2007-08-17 14:30:00,24.53,24.69,24.45,24.63,75900.0,19.1393,19.2641,19.0768,19.2173,75900.0
2007-08-17 15:00:00,24.62,24.88,24.6,24.72,76700.0,19.2095,19.4124,19.1939,19.2875,76700.0
2007-08-17 15:30:00,24.72,24.9,24.71,24.75,176200.0,19.2875,19.428,19.2797,19.3109,176200.0
2007-08-20 09:30:00,24.95,25.0,24.88,24.99,83600.0,19.467,19.506,19.4124,19.4982,83600.0
2007-08-20 10:00:00,24.99,25.05,24.86,24.98,107200.0,19.4982,19.545,19.3967,19.4904,107200.0
2007-08-20 10:30:00,24.98,25.05,24.89,24.92,84800.0,19.4904,19.545,19.4202,19.4436,84800.0
2007-08-20 11:00:00,24.92,25.0,24.89,24.99,71900.0,19.4436,19.506,19.4202,19.4982,71900.0
2007-08-20 11:30:00,24.99,25.03,24.78,24.78,104000.0,19.4982,19.5294,19.3343,19.3343,104000.0
2007-08-20 12:00:00,24.77,24.84,24.68,24.8,40700.0,19.3265,19.3811,19.2563,19.3499,40700.0
2007-08-20 12:30:00,24.8,24.83,24.73,24.76,27300.0,19.3499,19.3733,19.2953,19.3187,27300.0
2007-08-20 13:00:00,24.74,24.88,24.74,24.84,40500.0,19.3031,19.4124,19.3031,19.3811,40500.0
2007-08-20 13:30:00,24.84,24.99,24.82,24.92,42100.0,19.3811,19.4982,19.3655,19.4436,42100.0
2007-08-20 14:00:00,24.9,25.02,24.83,25.0,51000.0,19.428,19.5216,19.3733,19.506,51000.0
2007-08-20 14:30:00,25.0,25.03,24.95,25.0,194800.0,19.506,19.5294,19.467,19.506,194800.0
2007-08-20 15:00:00,24.99,25.15,24.98,25.05,180200.0,19.4982,19.623,19.4904,19.545,180200.0
2007-08-20 15:30:00,25.03,25.03,24.88,24.91,103800.0,19.5294,19.5294,19.4124,19.4358,103800.0
2007-08-21 09:30:00,25.02,25.22,24.91,25.21,141500.0,19.5216,19.6776,19.4358,19.6698,141500.0
2007-08-21 10:00:00,25.21,25.21,25.03,25.1,49400.0,19.6698,19.6698,19.5294,19.584,49400.0
2007-08-21 10:30:00,25.12,25.16,25.04,25.06,172300.0,19.5996,19.6308,19.5372,19.5528,172300.0
2007-08-21 11:00:00,25.06,25.08,25.0,25.04,134700.0,19.5528,19.5684,19.506,19.5372,134700.0
2007-08-21 11:30:00,25.03,25.1,25.03,25.07,61400.0,19.5294,19.584,19.5294,19.5606,61400.0
2007-08-21 12:00:00,25.07,25.1,25.04,25.07,87900.0,19.5606,19.584,19.5372,19.5606,87900.0
2007-08-21 12:30:00,25.06,25.08,25.04,25.06,78200.0,19.5528,19.5684,19.5372,19.5528,78200.0
2007-08-21 13:00:00,25.07,25.08,25.04,25.05,48500.0,19.5606,19.5684,19.5372,19.545,48500.0
2007-08-21 13:30:00,25.07,25.09,25.03,25.05,46900.0,19.5606,19.5762,19.5294,19.545,46900.0
2007-08-21 14:00:00,25.06,25.08,25.03,25.05,51400.0,19.5528,19.5684,19.5294,19.545,51400.0
2007-08-21 14:30:00,25.05,25.1,25.0,25.1,93400.0,19.545,19.584,19.506,19.584,93400.0
2007-08-21 15:00:00,25.11,25.27,25.09,25.27,134600.0,19.5918,19.7166,19.5762,19.7166,134600.0
2007-08-21 15:30:00,25.28,25.42,25.28,25.4,192400.0,19.7244,19.8337,19.7244,19.8181,192400.0
2007-08-22 09:30:00,25.5,25.85,25.45,25.69,118200.0,19.8961,20.1692,19.8571,20.0443,118200.0
2007-08-22 10:00:00,25.69,25.7,25.58,25.67,85400.0,20.0443,20.0521,19.9585,20.0287,85400.0
2007-08-22 10:30:00,25.65,25.77,25.63,25.7,83500.0,20.0131,20.1068,19.9975,20.0521,83500.0
2007-08-22 11:00:00,25.7,25.73,25.65,25.65,173300.0,20.0521,20.0756,20.0131,20.0131,173300.0
2007-08-22 11:30:00,25.67,25.67,25.59,25.62,99300.0,20.0287,20.0287,19.9663,19.9897,99300.0
2007-08-22 12:00:00,25.64,25.7,25.55,25.56,122800.0,20.0053,20.0521,19.9351,19.9429,122800.0
2007-08-22 12:30:00,25.56,25.57,25.42,25.45,75200.0,19.9429,19.9507,19.8337,19.8571,75200.0
2007-08-22 13:00:00,25.43,25.48,25.35,25.45,105200.0,19.8415,19.8805,19.7791,19.8571,105200.0
2007-08-22 13:30:00,25.45,25.63,25.45,25.59,101300.0,19.8571,19.9975,19.8571,19.9663,101300.0
2007-08-22 14:00:00,25.58,25.61,25.45,25.49,127900.0,19.9585,19.9819,19.8571,19.8883,127900.0
2007-08-22 14:30:00,25.49,25.55,25.45,25.55,110300.0,19.8883,19.9351,19.8571,19.9351,110300.0
2007-08-22 15:00:00,25.55,25.58,25.49,25.56,167700.0,19.9351,19.9585,19.8883,19.9429,167700.0
2007-08-22 15:30:00,25.55,25.61,25.49,25.56,252400.0,19.9351,19.9819,19.8883,19.9429,252400.0
2007-08-23 09:30:00,25.61,25.89,25.41,25.45,59900.0,19.9819,20.2004,19.8259,19.8571,59900.0
2007-08-23 10:00:00,25.47,25.6,25.47,25.52,44100.0,19.8727,19.9741,19.8727,19.9117,44100.0
2007-08-23 10:30:00,25.52,25.63,25.5,25.61,28600.0,19.9117,19.9975,19.8961,19.9819,28600.0
2007-08-23 11:00:00,25.61,25.61,25.52,25.58,62500.0,19.9819,19.9819,19.9117,19.9585,62500.0
2007-08-23 11:30:00,25.58,25.58,25.42,25.42,59300.0,19.9585,19.9585,19.8337,19.8337,59300.0
2007-08-23 12:00:00,25.42,25.49,25.41,25.46,45700.0,19.8337,19.8883,19.8259,19.8649,45700.0
2007-08-23 12:30:00,25.46,25.5,25.38,25.38,33400.0,19.8649,19.8961,19.8025,19.8025,33400.0
2007-08-23 13:00:00,25.39,25.48,25.37,25.4,51200.0,19.8103,19.8805,19.7947,19.8181,51200.0
2007-08-23 13:30:00,25.39,25.54,25.39,25.5,46900.0,19.8103,19.9273,19.8103,19.8961,46900.0
2007-08-23 14:00:00,25.52,25.54,25.42,25.43,68300.0,19.9117,19.9273,19.8337,19.8415,68300.0
2007-08-23 14:30:00,25.41,25.44,25.27,25.33,55800.0,19.8259,19.8493,19.7166,19.7635,55800.0
2007-08-23 15:00:00,25.35,25.42,25.13,25.3,99200.0,19.7791,19.8337,19.6074,19.7401,99200.0
2007-08-23 15:30:00,25.3,25.37,25.25,25.34,104900.0,19.7401,19.7947,19.701,19.7713,104900.0
2007-08-24 09:30:00,25.23,25.41,25.0,25.0,53600.0,19.6854,19.8259,19.506,19.506,53600.0
2007-08-24 10:00:00,25.01,25.18,24.99,25.04,86700.0,19.5138,19.6464,19.4982,19.5372,86700.0
2007-08-24 10:30:00,25.05,25.13,24.84,24.91,98500.0,19.545,19.6074,19.3811,19.4358,98500.0
2007-08-24 11:00:00,24.91,25.03,24.9,25.01,39500.0,19.4358,19.5294,19.428,19.5138,39500.0
2007-08-24 11:30:00,25.0,25.05,24.96,25.02,28500.0,19.506,19.545,19.4748,19.5216,28500.0
2007-08-24 12:00:00,25.01,25.07,24.95,25.0,53900.0,19.5138,19.5606,19.467,19.506,53900.0
2007-08-24 12:30:00,24.99,25.02,24.97,25.0,27900.0,19.4982,19.5216,19.4826,19.506,27900.0
2007-08-24 13:00:00,25.01,25.01,24.98,24.98,24900.0,19.5138,19.5138,19.4904,19.4904,24900.0
2007-08-24 13:30:00,24.98,24.98,24.93,24.95,23400.0,19.4904,19.4904,19.4514,19.467,23400.0
2007-08-24 14:00:00,24.94,25.02,24.94,24.97,49500.0,19.4592,19.5216,19.4592,19.4826,49500.0
2007-08-24 14:30:00,24.97,25.18,24.96,25.18,53300.0,19.4826,19.6464,19.4748,19.6464,53300.0
2007-08-24 15:00:00,25.17,25.19,25.1,25.14,77800.0,19.6386,19.6542,19.584,19.6152,77800.0
2007-08-24 15:30:00,25.13,25.2,25.11,25.18,107500.0,19.6074,19.662,19.5918,19.6464,107500.0
2007-08-27 09:30:00,25.06,25.07,24.73,24.81,128700.0,19.5528,19.5606,19.2953,19.3577,128700.0
2007-08-27 10:00:00,24.81,24.96,24.74,24.8,84100.0,19.3577,19.4748,19.3031,19.3499,84100.0
2007-08-27 10:30:00,24.82,24.87,24.78,24.85,50200.0,19.3655,19.4045,19.3343,19.3889,50200.0
2007-08-27 11:00:00,24.87,24.89,24.82,24.88,30300.0,19.4045,19.4202,19.3655,19.4124,30300.0
2007-08-27 11:30:00,24.89,24.93,24.84,24.93,40300.0,19.4202,19.4514,19.3811,19.4514,40300.0
2007-08-27 12:00:00,24.93,24.97,24.9,24.92,40700.0,19.4514,19.4826,19.428,19.4436,40700.0
2007-08-27 12:30:00,24.91,24.95,24.88,24.88,29200.0,19.4358,19.467,19.4124,19.4124,29200.0
2007-08-27 13:00:00,24.89,24.94,24.87,24.9,39900.0,19.4202,19.4592,19.4045,19.428,39900.0
2007-08-27 13:30:00,24.91,24.92,24.85,24.86,37200.0,19.4358,19.4436,19.3889,19.3967,37200.0
2007-08-27 14:00:00,24.86,24.95,24.86,24.92,36100.0,19.3967,19.467,19.3967,19.4436,36100.0
2007-08-27 14:30:00,24.92,24.96,24.9,24.9,41400.0,19.4436,19.4748,19.428,19.428,41400.0
2007-08-27 15:00:00,24.9,24.9,24.84,24.86,62300.0,19.428,19.428,19.3811,19.3967,62300.0
2007-08-27 15:30:00,24.86,24.91,24.81,24.85,176600.0,19.3967,19.4358,19.3577,19.3889,176600.0
2007-08-28 09:30:00,24.65,24.8,24.46,24.6,59000.0,19.2329,19.3499,19.0847,19.1939,59000.0
2007-08-28 10:00:00,24.6,24.65,24.55,24.6,59400.0,19.1939,19.2329,19.1549,19.1939,59400.0
2007-08-28 10:30:00,24.62,24.62,24.54,24.57,56700.0,19.2095,19.2095,19.1471,19.1705,56700.0
2007-08-28 11:00:00,24.55,24.59,24.48,24.49,80100.0,19.1549,19.1861,19.1003,19.1081,80100.0
2007-08-28 11:30:00,24.5,24.55,24.45,24.54,129600.0,19.1159,19.1549,19.0768,19.1471,129600.0
2007-08-28 12:00:00,24.52,24.55,24.48,24.51,80700.0,19.1315,19.1549,19.1003,19.1237,80700.0
2007-08-28 12:30:00,24.51,24.55,24.49,24.51,36700.0,19.1237,19.1549,19.1081,19.1237,36700.0
2007-08-28 13:00:00,24.51,24.54,24.48,24.54,61300.0,19.1237,19.1471,19.1003,19.1471,61300.0
2007-08-28 13:30:00,24.53,24.59,24.53,24.54,24900.0,19.1393,19.1861,19.1393,19.1471,24900.0
2007-08-28 14:00:00,24.54,24.56,24.48,24.51,50100.0,19.1471,19.1627,19.1003,19.1237,50100.0
2007-08-28 14:30:00,24.52,24.54,24.47,24.5,75200.0,19.1315,19.1471,19.0925,19.1159,75200.0
2007-08-28 15:00:00,24.5,24.53,24.48,24.5,86400.0,19.1159,19.1393,19.1003,19.1159,86400.0
2007-08-28 15:30:00,24.5,24.54,24.49,24.52,332600.0,19.1159,19.1471,19.1081,19.1315,332600.0
2007-08-29 09:30:00,24.7,24.79,24.54,24.59,55100.0,19.2719,19.3421,19.1471,19.1861,55100.0
2007-08-29 10:00:00,24.6,24.69,24.54,24.64,37100.0,19.1939,19.2641,19.1471,19.2251,37100.0
2007-08-29 10:30:00,24.64,24.79,24.6,24.77,45800.0,19.2251,19.3421,19.1939,19.3265,45800.0
2007-08-29 11:00:00,24.76,24.88,24.75,24.84,72900.0,19.3187,19.4124,19.3109,19.3811,72900.0
2007-08-29 11:30:00,24.83,24.99,24.81,24.99,66900.0,19.3733,19.4982,19.3577,19.4982,66900.0
2007-08-29 12:00:00,24.99,25.0,24.89,24.89,40900.0,19.4982,19.506,19.4202,19.4202,40900.0
2007-08-29 12:30:00,24.89,24.9,24.75,24.75,30100.0,19.4202,19.428,19.3109,19.3109,30100.0
2007-08-29 13:00:00,24.76,24.77,24.6,24.62,39400.0,19.3187,19.3265,19.1939,19.2095,39400.0
2007-08-29 13:30:00,24.63,24.72,24.62,24.71,31800.0,19.2173,19.2875,19.2095,19.2797,31800.0
2007-08-29 14:00:00,24.72,24.82,24.72,24.75,76000.0,19.2875,19.3655,19.2875,19.3109,76000.0
2007-08-29 14:30:00,24.76,24.86,24.75,24.78,47900.0,19.3187,19.3967,19.3109,19.3343,47900.0
2007-08-29 15:00:00,24.8,24.91,24.78,24.88,48700.0,19.3499,19.4358,19.3343,19.4124,48700.0
2007-08-29 15:30:00,24.88,24.96,24.88,24.93,183600.0,19.4124,19.4748,19.4124,19.4514,183600.0
2007-08-30 09:30:00,24.7,24.92,24.6,24.84,28600.0,19.2719,19.4436,19.1939,19.3811,28600.0
2007-08-30 10:00:00,24.85,24.98,24.8,24.94,49900.0,19.3889,19.4904,19.3499,19.4592,49900.0
2007-08-30 10:30:00,24.93,25.06,24.93,25.03,104200.0,19.4514,19.5528,19.4514,19.5294,104200.0
2007-08-30 11:00:00,25.05,25.08,25.03,25.08,52100.0,19.545,19.5684,19.5294,19.5684,52100.0
2007-08-30 11:30:00,25.08,25.1,25.04,25.06,30500.0,19.5684,19.584,19.5372,19.5528,30500.0
2007-08-30 12:00:00,25.07,25.07,24.8,24.88,61800.0,19.5606,19.5606,19.3499,19.4124,61800.0
2007-08-30 12:30:00,24.87,25.0,24.87,25.0,24400.0,19.4045,19.506,19.4045,19.506,24400.0
2007-08-30 13:00:00,24.99,25.0,24.83,24.84,34000.0,19.4982,19.506,19.3733,19.3811,34000.0
2007-08-30 13:30:00,24.85,24.9,24.81,24.86,28100.0,19.3889,19.428,19.3577,19.3967,28100.0
2007-08-30 14:00:00,24.88,24.94,24.83,24.83,24200.0,19.4124,19.4592,19.3733,19.3733,24200.0
2007-08-30 14:30:00,24.82,24.82,24.65,24.68,50500.0,19.3655,19.3655,19.2329,19.2563,50500.0
2007-08-30 15:00:00,24.68,24.94,24.68,24.9,56700.0,19.2563,19.4592,19.2563,19.428,56700.0
2007-08-30 15:30:00,24.88,24.93,24.8,24.89,84200.0,19.4124,19.4514,19.3499,19.4202,84200.0
2007-08-31 09:30:00,25.06,25.16,24.99,25.02,47700.0,19.5528,19.6308,19.4982,19.5216,47700.0
2007-08-31 10:00:00,25.04,25.17,24.85,24.97,54200.0,19.5372,19.6386,19.3889,19.4826,54200.0
2007-08-31 10:30:00,24.98,25.05,24.94,25.03,26400.0,19.4904,19.545,19.4592,19.5294,26400.0
2007-08-31 11:00:00,25.03,25.03,24.83,24.84,86400.0,19.5294,19.5294,19.3733,19.3811,86400.0
2007-08-31 11:30:00,24.87,24.93,24.84,24.92,81900.0,19.4045,19.4514,19.3811,19.4436,81900.0
2007-08-31 12:00:00,24.93,24.99,24.87,24.97,28700.0,19.4514,19.4982,19.4045,19.4826,28700.0
2007-08-31 12:30:00,24.96,25.01,24.94,25.0,52500.0,19.4748,19.5138,19.4592,19.506,52500.0
2007-08-31 13:00:00,25.0,25.06,24.99,25.06,57700.0,19.506,19.5528,19.4982,19.5528,57700.0
2007-08-31 13:30:00,25.04,25.06,25.0,25.02,37400.0,19.5372,19.5528,19.506,19.5216,37400.0
2007-08-31 14:00:00,25.04,25.11,25.02,25.08,46400.0,19.5372,19.5918,19.5216,19.5684,46400.0
2007-08-31 14:30:00,25.08,25.22,25.06,25.16,61200.0,19.5684,19.6776,19.5528,19.6308,61200.0
2007-08-31 15:00:00,25.16,25.28,25.16,25.22,51400.0,19.6308,19.7244,19.6308,19.6776,51400.0
2007-08-31 15:30:00,25.24,25.35,25.13,25.13,106500.0,19.6932,19.7791,19.6074,19.6074,106500.0
2007-09-04 09:30:00,24.99,25.0,24.71,24.92,86300.0,19.4982,19.506,19.2797,19.4436,86300.0
2007-09-04 10:00:00,24.93,25.04,24.79,24.86,58600.0,19.4514,19.5372,19.3421,19.3967,58600.0
2007-09-04 10:30:00,24.85,24.95,24.85,24.87,36300.0,19.3889,19.467,19.3889,19.4045,36300.0
2007-09-04 11:00:00,24.88,24.9,24.81,24.87,30400.0,19.4124,19.428,19.3577,19.4045,30400.0
2007-09-04 11:30:00,24.88,24.88,24.77,24.79,27800.0,19.4124,19.4124,19.3265,19.3421,27800.0
2007-09-04 12:00:00,24.79,24.79,24.73,24.74,27200.0,19.3421,19.3421,19.2953,19.3031,27200.0
2007-09-04 12:30:00,24.75,24.81,24.74,24.81,27800.0,19.3109,19.3577,19.3031,19.3577,27800.0
2007-09-04 13:00:00,24.79,24.93,24.79,24.89,25700.0,19.3421,19.4514,19.3421,19.4202,25700.0
2007-09-04 13:30:00,24.89,24.92,24.86,24.86,33200.0,19.4202,19.4436,19.3967,19.3967,33200.0
2007-09-04 14:00:00,24.87,24.9,24.83,24.88,40900.0,19.4045,19.428,19.3733,19.4124,40900.0
2007-09-04 14:30:00,24.89,24.94,24.88,24.94,57000.0,19.4202,19.4592,19.4124,19.4592,57000.0
2007-09-04 15:00:00,24.93,24.97,24.92,24.96,60600.0,19.4514,19.4826,19.4436,19.4748,60600.0
2007-09-04 15:30:00,24.97,24.99,24.83,24.87,109800.0,19.4826,19.4982,19.3733,19.4045,109800.0
2007-09-05 09:30:00,24.7,24.7,24.43,24.49,70600.0,19.2719,19.2719,19.0612,19.1081,70600.0
2007-09-05 10:00:00,24.49,24.55,24.4,24.51,74900.0,19.1081,19.1549,19.0378,19.1237,74900.0
2007-09-05 10:30:00,24.51,24.54,24.48,24.5,31100.0,19.1237,19.1471,19.1003,19.1159,31100.0
2007-09-05 11:00:00,24.5,24.5,24.4,24.47,59800.0,19.1159,19.1159,19.0378,19.0925,59800.0
2007-09-05 11:30:00,24.46,24.5,24.43,24.5,43500.0,19.0847,19.1159,19.0612,19.1159,43500.0
2007-09-05 12:00:00,24.52,24.55,24.48,24.55,47500.0,19.1315,19.1549,19.1003,19.1549,47500.0
2007-09-05 12:30:00,24.55,24.59,24.53,24.59,14400.0,19.1549,19.1861,19.1393,19.1861,14400.0
2007-09-05 13:00:00,24.57,24.63,24.49,24.49,54000.0,19.1705,19.2173,19.1081,19.1081,54000.0
2007-09-05 13:30:00,24.49,24.51,24.47,24.5,23800.0,19.1081,19.1237,19.0925,19.1159,23800.0
2007-09-05 14:00:00,24.5,24.53,24.42,24.44,60600.0,19.1159,19.1393,19.0534,19.069,60600.0
2007-09-05 14:30:00,24.44,24.5,24.42,24.44,108800.0,19.069,19.1159,19.0534,19.069,108800.0
2007-09-05 15:00:00,24.44,24.49,24.37,24.41,117200.0,19.069,19.1081,19.0144,19.0456,117200.0
2007-09-05 15:30:00,24.42,24.48,24.38,24.39,147700.0,19.0534,19.1003,19.0222,19.03,147700.0
2007-09-06 09:30:00,24.43,24.43,24.01,24.01,53800.0,19.0612,19.0612,18.7335,18.7335,53800.0
2007-09-06 10:00:00,24.03,24.03,23.9,23.98,54500.0,18.7491,18.7491,18.6477,18.7101,54500.0
2007-09-06 10:30:00,23.98,24.08,23.97,24.05,49400.0,18.7101,18.7882,18.7023,18.7648,49400.0
2007-09-06 11:00:00,24.04,24.08,23.95,24.04,46100.0,18.757,18.7882,18.6867,18.757,46100.0
2007-09-06 11:30:00,24.06,24.07,23.97,23.98,81100.0,18.7726,18.7804,18.7023,18.7101,81100.0
2007-09-06 12:00:00,23.98,24.05,23.9,24.05,60400.0,18.7101,18.7648,18.6477,18.7648,60400.0
2007-09-06 12:30:00,24.05,24.06,23.94,24.04,42800.0,18.7648,18.7726,18.6789,18.757,42800.0
2007-09-06 13:00:00,24.05,24.08,24.0,24.07,42300.0,18.7648,18.7882,18.7257,18.7804,42300.0
2007-09-06 13:30:00,24.06,24.1,24.04,24.08,24700.0,18.7726,18.8038,18.757,18.7882,24700.0
2007-09-06 14:00:00,24.08,24.17,24.07,24.12,41000.0,18.7882,18.8584,18.7804,18.8194,41000.0
2007-09-06 14:30:00,24.12,24.13,24.06,24.07,33500.0,18.8194,18.8272,18.7726,18.7804,33500.0
2007-09-06 15:00:00,24.07,24.14,24.06,24.09,52300.0,18.7804,18.835,18.7726,18.796,52300.0
2007-09-06 15:30:00,24.1,24.1,23.99,24.06,96000.0,18.8038,18.8038,18.7179,18.7726,96000.0
2007-09-07 09:30:00,23.59,23.77,23.27,23.27,98000.0,18.4058,18.5463,18.1562,18.1562,98000.0
2007-09-07 10:00:00,23.26,23.41,23.26,23.41,82100.0,18.1484,18.2654,18.1484,18.2654,82100.0
2007-09-07 10:30:00,23.42,23.42,23.18,23.19,67600.0,18.2732,18.2732,18.0859,18.0937,67600.0
2007-09-07 11:00:00,23.19,23.25,23.05,23.18,116300.0,18.0937,18.1406,17.9845,18.0859,116300.0
2007-09-07 11:30:00,23.19,23.34,23.18,23.3,93500.0,18.0937,18.2108,18.0859,18.1796,93500.0
2007-09-07 12:00:00,23.29,23.31,23.21,23.29,77900.0,18.1718,18.1874,18.1094,18.1718,77900.0
2007-09-07 12:30:00,23.3,23.35,23.26,23.29,53000.0,18.1796,18.2186,18.1484,18.1718,53000.0
2007-09-07 13:00:00,23.28,23.39,23.28,23.35,47400.0,18.164,18.2498,18.164,18.2186,47400.0
2007-09-07 13:30:00,23.35,23.39,23.22,23.26,40000.0,18.2186,18.2498,18.1172,18.1484,40000.0
2007-09-07 14:00:00,23.25,23.31,23.24,23.29,44200.0,18.1406,18.1874,18.1328,18.1718,44200.0
2007-09-07 14:30:00,23.28,23.3,23.15,23.17,64600.0,18.164,18.1796,18.0625,18.0781,64600.0
2007-09-07 15:00:00,23.18,23.21,23.12,23.16,119400.0,18.0859,18.1094,18.0391,18.0703,119400.0
2007-09-07 15:30:00,23.16,23.3,23.11,23.23,178500.0,18.0703,18.1796,18.0313,18.125,178500.0
2007-09-10 09:30:00,23.3,23.37,23.02,23.02,39200.0,18.1796,18.2342,17.9611,17.9611,39200.0
2007-09-10 10:00:00,23.01,23.03,22.7,22.71,104000.0,17.9533,17.9689,17.7114,17.7192,104000.0
2007-09-10 10:30:00,22.71,22.75,22.5,22.59,114400.0,17.7192,17.7504,17.5554,17.6256,114400.0
2007-09-10 11:00:00,22.57,22.61,22.35,22.38,155500.0,17.61,17.6412,17.4383,17.4618,155500.0
2007-09-10 11:30:00,22.38,22.39,22.28,22.33,97800.0,17.4618,17.4696,17.3837,17.4227,97800.0
2007-09-10 12:00:00,22.33,22.33,22.2,22.29,112000.0,17.4227,17.4227,17.3213,17.3915,112000.0
2007-09-10 12:30:00,22.29,22.31,22.15,22.31,89800.0,17.3915,17.4071,17.2823,17.4071,89800.0
2007-09-10 13:00:00,22.3,22.48,22.27,22.48,72700.0,17.3993,17.5398,17.3759,17.5398,72700.0
2007-09-10 13:30:00,22.48,22.56,22.46,22.47,78700.0,17.5398,17.6022,17.5242,17.532,78700.0
2007-09-10 14:00:00,22.47,22.57,22.41,22.56,58900.0,17.532,17.61,17.4852,17.6022,58900.0
2007-09-10 14:30:00,22.56,22.63,22.56,22.56,90300.0,17.6022,17.6568,17.6022,17.6022,90300.0
2007-09-10 15:00:00,22.57,22.68,22.5,22.57,111500.0,17.61,17.6958,17.5554,17.61,111500.0
2007-09-10 15:30:00,22.58,22.63,22.43,22.47,146900.0,17.6178,17.6568,17.5008,17.532,146900.0
2007-09-11 09:30:00,22.63,22.63,22.3,22.36,113600.0,17.6568,17.6568,17.3993,17.4461,113600.0
2007-09-11 10:00:00,22.36,22.4,22.21,22.38,68400.0,17.4461,17.4774,17.3291,17.4618,68400.0
2007-09-11 10:30:00,22.39,22.39,22.3,22.31,48400.0,17.4696,17.4696,17.3993,17.4071,48400.0
2007-09-11 11:00:00,22.31,22.33,22.23,22.31,44600.0,17.4071,17.4227,17.3447,17.4071,44600.0
2007-09-11 11:30:00,22.31,22.32,22.25,22.25,60100.0,17.4071,17.4149,17.3603,17.3603,60100.0
2007-09-11 12:00:00,22.26,22.3,22.2,22.3,43100.0,17.3681,17.3993,17.3213,17.3993,43100.0
2007-09-11 12:30:00,22.3,22.35,22.28,22.35,43900.0,17.3993,17.4383,17.3837,17.4383,43900.0
2007-09-11 13:00:00,22.35,22.46,22.35,22.46,37200.0,17.4383,17.5242,17.4383,17.5242,37200.0
2007-09-11 13:30:00,22.46,22.52,22.42,22.49,37100.0,17.5242,17.571,17.493,17.5476,37100.0
2007-09-11 14:00:00,22.49,22.65,22.49,22.65,54700.0,17.5476,17.6724,17.5476,17.6724,54700.0
2007-09-11 14:30:00,22.65,22.66,22.44,22.47,63100.0,17.6724,17.6802,17.5086,17.532,63100.0
2007-09-11 15:00:00,22.47,22.56,22.46,22.51,72500.0,17.532,17.6022,17.5242,17.5632,72500.0
2007-09-11 15:30:00,22.51,22.55,22.4,22.54,130000.0,17.5632,17.5944,17.4774,17.5866,130000.0
2007-09-12 09:30:00,22.43,22.62,22.39,22.59,77500.0,17.5008,17.649,17.4696,17.6256,77500.0
2007-09-12 10:00:00,22.59,22.62,22.45,22.61,63800.0,17.6256,17.649,17.5164,17.6412,63800.0
2007-09-12 10:30:00,22.6,22.61,22.4,22.44,60900.0,17.6334,17.6412,17.4774,17.5086,60900.0
2007-09-12 11:00:00,22.44,22.55,22.41,22.49,44500.0,17.5086,17.5944,17.4852,17.5476,44500.0
2007-09-12 11:30:00,22.5,22.5,22.41,22.41,25600.0,17.5554,17.5554,17.4852,17.4852,25600.0
2007-09-12 12:00:00,22.42,22.43,22.16,22.22,94400.0,17.493,17.5008,17.2901,17.3369,94400.0
2007-09-12 12:30:00,22.22,22.3,22.2,22.24,42000.0,17.3369,17.3993,17.3213,17.3525,42000.0
2007-09-12 13:00:00,22.24,22.28,22.2,22.25,66000.0,17.3525,17.3837,17.3213,17.3603,66000.0
2007-09-12 13:30:00,22.24,22.38,22.22,22.38,38800.0,17.3525,17.4618,17.3369,17.4618,38800.0
2007-09-12 14:00:00,22.36,22.46,22.35,22.39,64500.0,17.4461,17.5242,17.4383,17.4696,64500.0
2007-09-12 14:30:00,22.38,22.43,22.36,22.4,41600.0,17.4618,17.5008,17.4461,17.4774,41600.0
2007-09-12 15:00:00,22.39,22.39,22.26,22.26,45600.0,17.4696,17.4696,17.3681,17.3681,45600.0
2007-09-12 15:30:00,22.25,22.34,22.25,22.31,132400.0,17.3603,17.4305,17.3603,17.4071,132400.0
2007-09-13 09:30:00,22.5,22.5,22.14,22.24,69600.0,17.5554,17.5554,17.2745,17.3525,69600.0
2007-09-13 10:00:00,22.24,22.26,22.09,22.12,68200.0,17.3525,17.3681,17.2355,17.2589,68200.0
2007-09-13 10:30:00,22.12,22.19,22.09,22.15,43700.0,17.2589,17.3135,17.2355,17.2823,43700.0
2007-09-13 11:00:00,22.15,22.18,22.08,22.1,48400.0,17.2823,17.3057,17.2277,17.2433,48400.0
2007-09-13 11:30:00,22.1,22.1,21.99,22.02,63800.0,17.2433,17.2433,17.1575,17.1809,63800.0
2007-09-13 12:00:00,22.04,22.04,21.99,22.0,36200.0,17.1965,17.1965,17.1575,17.1653,36200.0
2007-09-13 12:30:00,22.01,22.04,21.99,22.03,21300.0,17.1731,17.1965,17.1575,17.1887,21300.0
2007-09-13 13:00:00,22.05,22.25,22.05,22.25,38400.0,17.2043,17.3603,17.2043,17.3603,38400.0
2007-09-13 13:30:00,22.24,22.25,22.14,22.15,22800.0,17.3525,17.3603,17.2745,17.2823,22800.0
2007-09-13 14:00:00,22.15,22.16,22.01,22.01,40000.0,17.2823,17.2901,17.1731,17.1731,40000.0
2007-09-13 14:30:00,22.02,22.06,21.98,22.01,43800.0,17.1809,17.2121,17.1497,17.1731,43800.0
2007-09-13 15:00:00,22.02,22.15,22.01,22.04,55900.0,17.1809,17.2823,17.1731,17.1965,55900.0
2007-09-13 15:30:00,22.04,22.14,22.03,22.09,143200.0,17.1965,17.2745,17.1887,17.2355,143200.0
2007-09-14 09:30:00,21.88,22.0,21.75,21.77,55000.0,17.0716,17.1653,16.9702,16.9858,55000.0
2007-09-14 10:00:00,21.79,21.91,21.76,21.88,46900.0,17.0014,17.095,16.978,17.0716,46900.0
2007-09-14 10:30:00,21.89,21.94,21.85,21.88,44700.0,17.0794,17.1184,17.0482,17.0716,44700.0
2007-09-14 11:00:00,21.88,21.89,21.78,21.79,33900.0,17.0716,17.0794,16.9936,17.0014,33900.0
2007-09-14 11:30:00,21.79,21.85,21.76,21.81,46000.0,17.0014,17.0482,16.978,17.017,46000.0
2007-09-14 12:00:00,21.81,21.89,21.77,21.79,25600.0,17.017,17.0794,16.9858,17.0014,25600.0
2007-09-14 12:30:00,21.81,21.84,21.79,21.8,17700.0,17.017,17.0404,17.0014,17.0092,17700.0
2007-09-14 13:00:00,21.78,21.91,21.78,21.9,21400.0,16.9936,17.095,16.9936,17.0872,21400.0
2007-09-14 13:30:00,21.91,22.02,21.89,22.0,89300.0,17.095,17.1809,17.0794,17.1653,89300.0
2007-09-14 14:00:00,22.01,22.11,21.91,21.99,78500.0,17.1731,17.2511,17.095,17.1575,78500.0
2007-09-14 14:30:00,22.0,22.1,21.9,21.93,112700.0,17.1653,17.2433,17.0872,17.1106,112700.0
2007-09-14 15:00:00,21.93,22.01,21.93,21.97,40000.0,17.1106,17.1731,17.1106,17.1419,40000.0
2007-09-14 15:30:00,21.97,22.26,21.96,22.01,174600.0,17.1419,17.3681,17.1341,17.1731,174600.0
2007-09-17 09:30:00,21.92,21.96,21.74,21.74,47700.0,17.1028,17.1341,16.9624,16.9624,47700.0
2007-09-17 10:00:00,21.75,21.87,21.74,21.75,33600.0,16.9702,17.0638,16.9624,16.9702,33600.0
2007-09-17 10:30:00,21.75,21.75,21.64,21.7,54000.0,16.9702,16.9702,16.8844,16.9312,54000.0
2007-09-17 11:00:00,21.7,21.71,21.42,21.42,140600.0,16.9312,16.939,16.7127,16.7127,140600.0
2007-09-17 11:30:00,21.43,21.66,21.42,21.56,320500.0,16.7205,16.9,16.7127,16.822,320500.0
2007-09-17 12:00:00,21.55,21.57,21.48,21.53,69100.0,16.8142,16.8298,16.7595,16.7986,69100.0
2007-09-17 12:30:00,21.52,21.61,21.51,21.59,34300.0,16.7907,16.861,16.7829,16.8454,34300.0
2007-09-17 13:00:00,21.56,21.59,21.55,21.57,30800.0,16.822,16.8454,16.8142,16.8298,30800.0
2007-09-17 13:30:00,21.58,21.58,21.48,21.5,55600.0,16.8376,16.8376,16.7595,16.7751,55600.0
2007-09-17 14:00:00,21.49,21.55,21.48,21.52,63900.0,16.7673,16.8142,16.7595,16.7907,63900.0
2007-09-17 14:30:00,21.53,21.57,21.48,21.51,67300.0,16.7986,16.8298,16.7595,16.7829,67300.0
2007-09-17 15:00:00,21.5,21.6,21.49,21.56,81200.0,16.7751,16.8532,16.7673,16.822,81200.0
2007-09-17 15:30:00,21.56,21.57,21.35,21.46,207900.0,16.822,16.8298,16.6581,16.7439,207900.0
2007-09-18 09:30:00,21.5,21.58,21.49,21.53,166000.0,16.7751,16.8376,16.7673,16.7986,166000.0
2007-09-18 10:00:00,21.54,21.56,21.47,21.5,161000.0,16.8064,16.822,16.7517,16.7751,161000.0
2007-09-18 10:30:00,21.49,21.55,21.48,21.54,115300.0,16.7673,16.8142,16.7595,16.8064,115300.0
2007-09-18 11:00:00,21.54,21.58,21.49,21.5,142100.0,16.8064,16.8376,16.7673,16.7751,142100.0
2007-09-18 11:30:00,21.5,21.52,21.4,21.48,200100.0,16.7751,16.7907,16.6971,16.7595,200100.0
2007-09-18 12:00:00,21.44,21.51,21.43,21.51,79900.0,16.7283,16.7829,16.7205,16.7829,79900.0
2007-09-18 12:30:00,21.48,21.55,21.42,21.44,77300.0,16.7595,16.8142,16.7127,16.7283,77300.0
2007-09-18 13:00:00,21.45,21.46,21.37,21.4,110900.0,16.7361,16.7439,16.6737,16.6971,110900.0
2007-09-18 13:30:00,21.4,21.48,21.39,21.48,48100.0,16.6971,16.7595,16.6893,16.7595,48100.0
2007-09-18 14:00:00,21.47,22.51,21.42,21.94,235700.0,16.7517,17.5632,16.7127,17.1184,235700.0
2007-09-18 14:30:00,21.93,22.14,21.87,21.94,415200.0,17.1106,17.2745,17.0638,17.1184,415200.0
2007-09-18 15:00:00,21.93,22.28,21.91,22.27,467700.0,17.1106,17.3837,17.095,17.3759,467700.0
2007-09-18 15:30:00,22.27,22.49,22.26,22.36,581600.0,17.3759,17.5476,17.3681,17.4461,581600.0
2007-09-19 09:30:00,22.64,23.15,22.61,23.14,212500.0,17.6646,18.0625,17.6412,18.0547,212500.0
2007-09-19 10:00:00,23.13,23.22,22.88,22.9,263600.0,18.0469,18.1172,17.8519,17.8675,263600.0
2007-09-19 10:30:00,22.89,22.98,22.8,22.98,152900.0,17.8597,17.9299,17.7895,17.9299,152900.0
2007-09-19 11:00:00,22.97,23.02,22.95,23.02,93800.0,17.9221,17.9611,17.9065,17.9611,93800.0
2007-09-19 11:30:00,23.01,23.03,22.9,22.97,89600.0,17.9533,17.9689,17.8675,17.9221,89600.0
2007-09-19 12:00:00,22.97,23.0,22.95,22.96,47600.0,17.9221,17.9455,17.9065,17.9143,47600.0
2007-09-19 12:30:00,22.96,22.97,22.85,22.91,148900.0,17.9143,17.9221,17.8285,17.8753,148900.0
2007-09-19 13:00:00,22.91,22.94,22.79,22.81,137100.0,17.8753,17.8987,17.7817,17.7973,137100.0
2007-09-19 13:30:00,22.79,22.89,22.75,22.83,121100.0,17.7817,17.8597,17.7504,17.8129,121100.0
2007-09-19 14:00:00,22.82,22.82,22.63,22.69,107900.0,17.8051,17.8051,17.6568,17.7036,107900.0
2007-09-19 14:30:00,22.69,22.82,22.68,22.8,62700.0,17.7036,17.8051,17.6958,17.7895,62700.0
2007-09-19 15:00:00,22.8,22.86,22.76,22.79,78600.0,17.7895,17.8363,17.7582,17.7817,78600.0
2007-09-19 15:30:00,22.79,22.79,22.55,22.62,241500.0,17.7817,17.7817,17.5944,17.649,241500.0
2007-09-20 09:30:00,22.78,22.78,22.37,22.55,46400.0,17.7738,17.7738,17.454,17.5944,46400.0
2007-09-20 10:00:00,22.53,22.6,22.48,22.53,40400.0,17.5788,17.6334,17.5398,17.5788,40400.0
2007-09-20 10:30:00,22.52,22.55,22.48,22.53,30200.0,17.571,17.5944,17.5398,17.5788,30200.0
2007-09-20 11:00:00,22.53,22.55,22.37,22.38,55700.0,17.5788,17.5944,17.454,17.4618,55700.0
2007-09-20 11:30:00,22.41,22.41,22.31,22.34,43000.0,17.4852,17.4852,17.4071,17.4305,43000.0
2007-09-20 12:00:00,22.34,22.4,22.29,22.29,46200.0,17.4305,17.4774,17.3915,17.3915,46200.0
2007-09-20 12:30:00,22.28,22.31,22.25,22.31,45600.0,17.3837,17.4071,17.3603,17.4071,45600.0
2007-09-20 13:00:00,22.3,22.3,22.2,22.21,33900.0,17.3993,17.3993,17.3213,17.3291,33900.0
2007-09-20 13:30:00,22.2,22.25,22.12,22.15,45800.0,17.3213,17.3603,17.2589,17.2823,45800.0
2007-09-20 14:00:00,22.15,22.16,22.06,22.09,76000.0,17.2823,17.2901,17.2121,17.2355,76000.0
2007-09-20 14:30:00,22.09,22.09,21.83,21.85,143200.0,17.2355,17.2355,17.0326,17.0482,143200.0
2007-09-20 15:00:00,21.85,21.99,21.7,21.95,182200.0,17.0482,17.1575,16.9312,17.1263,182200.0
2007-09-20 15:30:00,21.95,22.06,21.94,22.0,147900.0,17.1263,17.2121,17.1184,17.1653,147900.0
2007-09-21 09:30:00,22.24,22.24,22.08,22.16,224200.0,17.3525,17.3525,17.2277,17.2901,224200.0
2007-09-21 10:00:00,22.17,22.47,22.17,22.32,235700.0,17.2979,17.532,17.2979,17.4149,235700.0
2007-09-21 10:30:00,22.32,22.35,22.27,22.31,128800.0,17.4149,17.4383,17.3759,17.4071,128800.0
2007-09-21 11:00:00,22.31,22.48,22.3,22.46,123300.0,17.4071,17.5398,17.3993,17.5242,123300.0
2007-09-21 11:30:00,22.46,22.47,22.39,22.4,47400.0,17.5242,17.532,17.4696,17.4774,47400.0
2007-09-21 12:00:00,22.41,22.57,22.38,22.55,108400.0,17.4852,17.61,17.4618,17.5944,108400.0
2007-09-21 12:30:00,22.54,22.61,22.52,22.56,119500.0,17.5866,17.6412,17.571,17.6022,119500.0
2007-09-21 13:00:00,22.56,22.57,22.48,22.49,65000.0,17.6022,17.61,17.5398,17.5476,65000.0
2007-09-21 13:30:00,22.49,22.5,21.98,22.45,72200.0,17.5476,17.5554,17.1497,17.5164,72200.0
2007-09-21 14:00:00,22.46,22.47,22.31,22.35,135000.0,17.5242,17.532,17.4071,17.4383,135000.0
2007-09-21 14:30:00,22.35,22.37,22.2,22.3,111500.0,17.4383,17.454,17.3213,17.3993,111500.0
2007-09-21 15:00:00,22.3,22.33,22.18,22.28,143400.0,17.3993,17.4227,17.3057,17.3837,143400.0
2007-09-21 15:30:00,22.28,22.4,22.23,22.37,311400.0,17.3837,17.4774,17.3447,17.454,311400.0
2007-09-24 09:30:00,22.29,22.74,22.29,22.71,92300.0,17.3915,17.7426,17.3915,17.7192,92300.0
2007-09-24 10:00:00,22.7,22.89,22.55,22.87,95900.0,17.7114,17.8597,17.5944,17.8441,95900.0
2007-09-24 10:30:00,22.87,22.87,22.75,22.81,76600.0,17.8441,17.8441,17.7504,17.7973,76600.0
2007-09-24 11:00:00,22.8,22.8,22.71,22.77,104900.0,17.7895,17.7895,17.7192,17.766,104900.0
2007-09-24 11:30:00,22.78,22.95,22.71,22.93,126400.0,17.7738,17.9065,17.7192,17.8909,126400.0
2007-09-24 12:00:00,22.93,22.93,22.85,22.9,85600.0,17.8909,17.8909,17.8285,17.8675,85600.0
2007-09-24 12:30:00,22.91,22.97,22.89,22.97,83800.0,17.8753,17.9221,17.8597,17.9221,83800.0
2007-09-24 13:00:00,22.95,22.96,22.87,22.91,124100.0,17.9065,17.9143,17.8441,17.8753,124100.0
2007-09-24 13:30:00,22.89,22.92,22.72,22.91,180500.0,17.8597,17.8831,17.727,17.8753,180500.0
2007-09-24 14:00:00,22.9,22.98,22.88,22.91,172600.0,17.8675,17.9299,17.8519,17.8753,172600.0
2007-09-24 14:30:00,22.92,22.92,22.68,22.72,100700.0,17.8831,17.8831,17.6958,17.727,100700.0
2007-09-24 15:00:00,22.69,22.7,22.51,22.57,133100.0,17.7036,17.7114,17.5632,17.61,133100.0
2007-09-24 15:30:00,22.58,22.66,22.53,22.65,221700.0,17.6178,17.6802,17.5788,17.6724,221700.0
2007-09-25 09:30:00,22.57,22.57,22.1,22.25,189200.0,17.61,17.61,17.2433,17.3603,189200.0
2007-09-25 10:00:00,22.25,22.33,22.14,22.16,100300.0,17.3603,17.4227,17.2745,17.2901,100300.0
2007-09-25 10:30:00,22.15,22.28,22.13,22.22,62000.0,17.2823,17.3837,17.2667,17.3369,62000.0
2007-09-25 11:00:00,22.22,22.35,22.22,22.25,42700.0,17.3369,17.4383,17.3369,17.3603,42700.0
2007-09-25 11:30:00,22.25,22.31,22.21,22.3,55200.0,17.3603,17.4071,17.3291,17.3993,55200.0
2007-09-25 12:00:00,22.32,22.32,22.25,22.31,72400.0,17.4149,17.4149,17.3603,17.4071,72400.0
2007-09-25 12:30:00,22.31,22.39,22.25,22.38,48600.0,17.4071,17.4696,17.3603,17.4618,48600.0
2007-09-25 13:00:00,22.38,22.48,22.35,22.46,53300.0,17.4618,17.5398,17.4383,17.5242,53300.0
2007-09-25 13:30:00,22.46,22.49,22.35,22.49,63600.0,17.5242,17.5476,17.4383,17.5476,63600.0
2007-09-25 14:00:00,22.47,22.62,22.43,22.62,105700.0,17.532,17.649,17.5008,17.649,105700.0
2007-09-25 14:30:00,22.61,22.62,22.54,22.58,71900.0,17.6412,17.649,17.5866,17.6178,71900.0
2007-09-25 15:00:00,22.58,22.61,22.43,22.5,93600.0,17.6178,17.6412,17.5008,17.5554,93600.0
2007-09-25 15:30:00,22.48,22.49,22.37,22.49,128000.0,17.5398,17.5476,17.454,17.5476,128000.0
2007-09-26 09:30:00,22.54,22.57,22.37,22.42,34900.0,17.5866,17.61,17.454,17.493,34900.0
2007-09-26 10:00:00,22.43,22.51,22.36,22.44,36800.0,17.5008,17.5632,17.4461,17.5086,36800.0
2007-09-26 10:30:00,22.44,22.48,22.37,22.47,45100.0,17.5086,17.5398,17.454,17.532,45100.0
2007-09-26 11:00:00,22.47,22.61,22.47,22.6,44800.0,17.532,17.6412,17.532,17.6334,44800.0
2007-09-26 11:30:00,22.61,22.63,22.56,22.56,26800.0,17.6412,17.6568,17.6022,17.6022,26800.0
2007-09-26 12:00:00,22.56,22.69,22.54,22.69,64000.0,17.6022,17.7036,17.5866,17.7036,64000.0
2007-09-26 12:30:00,22.68,22.75,22.68,22.7,54700.0,17.6958,17.7504,17.6958,17.7114,54700.0
2007-09-26 13:00:00,22.7,22.76,22.7,22.72,45200.0,17.7114,17.7582,17.7114,17.727,45200.0
2007-09-26 13:30:00,22.72,22.73,22.39,22.43,74700.0,17.727,17.7348,17.4696,17.5008,74700.0
2007-09-26 14:00:00,22.44,22.65,22.43,22.62,64500.0,17.5086,17.6724,17.5008,17.649,64500.0
2007-09-26 14:30:00,22.61,22.64,22.54,22.63,53200.0,17.6412,17.6646,17.5866,17.6568,53200.0
2007-09-26 15:00:00,22.64,22.78,22.61,22.74,63200.0,17.6646,17.7738,17.6412,17.7426,63200.0
2007-09-26 15:30:00,22.73,22.75,22.57,22.65,105200.0,17.7348,17.7504,17.61,17.6724,105200.0
2007-09-27 09:30:00,22.65,22.91,22.65,22.85,73200.0,17.6724,17.8753,17.6724,17.8285,73200.0
2007-09-27 10:00:00,22.85,22.93,22.72,22.9,76800.0,17.8285,17.8909,17.727,17.8675,76800.0
2007-09-27 10:30:00,22.9,22.98,22.83,22.94,38300.0,17.8675,17.9299,17.8129,17.8987,38300.0
2007-09-27 11:00:00,22.94,22.96,22.79,22.82,29200.0,17.8987,17.9143,17.7817,17.8051,29200.0
2007-09-27 11:30:00,22.81,22.86,22.77,22.83,20600.0,17.7973,17.8363,17.766,17.8129,20600.0
2007-09-27 12:00:00,22.82,22.87,22.77,22.79,26200.0,17.8051,17.8441,17.766,17.7817,26200.0
2007-09-27 12:30:00,22.8,22.81,22.78,22.8,30700.0,17.7895,17.7973,17.7738,17.7895,30700.0
2007-09-27 13:00:00,22.8,22.83,22.77,22.77,37500.0,17.7895,17.8129,17.766,17.766,37500.0
2007-09-27 13:30:00,22.79,22.82,22.75,22.79,33500.0,17.7817,17.8051,17.7504,17.7817,33500.0
2007-09-27 14:00:00,22.79,22.9,22.78,22.89,101400.0,17.7817,17.8675,17.7738,17.8597,101400.0
2007-09-27 14:30:00,22.89,22.91,22.85,22.89,56700.0,17.8597,17.8753,17.8285,17.8597,56700.0
2007-09-27 15:00:00,22.9,22.94,22.86,22.93,59700.0,17.8675,17.8987,17.8363,17.8909,59700.0
2007-09-27 15:30:00,22.92,23.0,22.88,22.94,169500.0,17.8831,17.9455,17.8519,17.8987,169500.0
2007-09-28 09:30:00,23.0,23.04,22.86,22.99,51900.0,17.9455,17.9767,17.8363,17.9377,51900.0
2007-09-28 10:00:00,23.0,23.03,22.77,22.79,69200.0,17.9455,17.9689,17.766,17.7817,69200.0
2007-09-28 10:30:00,22.79,22.91,22.71,22.9,45900.0,17.7817,17.8753,17.7192,17.8675,45900.0
2007-09-28 11:00:00,22.9,22.99,22.89,22.91,31600.0,17.8675,17.9377,17.8597,17.8753,31600.0
2007-09-28 11:30:00,22.9,22.91,22.84,22.86,21600.0,17.8675,17.8753,17.8207,17.8363,21600.0
2007-09-28 12:00:00,22.87,22.87,22.81,22.84,22900.0,17.8441,17.8441,17.7973,17.8207,22900.0
2007-09-28 12:30:00,22.85,22.87,22.82,22.85,27200.0,17.8285,17.8441,17.8051,17.8285,27200.0
2007-09-28 13:00:00,22.84,22.87,22.81,22.85,29400.0,17.8207,17.8441,17.7973,17.8285,29400.0
2007-09-28 13:30:00,22.85,22.87,22.83,22.84,20900.0,17.8285,17.8441,17.8129,17.8207,20900.0
2007-09-28 14:00:00,22.86,22.88,22.84,22.84,25900.0,17.8363,17.8519,17.8207,17.8207,25900.0
2007-09-28 14:30:00,22.84,22.85,22.77,22.78,37600.0,17.8207,17.8285,17.766,17.7738,37600.0
2007-09-28 15:00:00,22.79,22.81,22.67,22.75,65700.0,17.7817,17.7973,17.688,17.7504,65700.0
2007-09-28 15:30:00,22.75,22.99,22.74,22.84,149900.0,17.7504,17.9377,17.7426,17.8207,149900.0
2007-10-01 09:30:00,22.98,23.19,22.88,23.11,36400.0,17.9299,18.0937,17.8519,18.0313,36400.0
2007-10-01 10:00:00,23.12,23.31,23.11,23.23,65700.0,18.0391,18.1874,18.0313,18.125,65700.0
2007-10-01 10:30:00,23.23,23.23,23.13,23.15,84000.0,18.125,18.125,18.0469,18.0625,84000.0
2007-10-01 11:00:00,23.15,23.15,22.98,23.0,64500.0,18.0625,18.0625,17.9299,17.9455,64500.0
2007-10-01 11:30:00,23.01,23.07,23.01,23.04,35500.0,17.9533,18.0001,17.9533,17.9767,35500.0
2007-10-01 12:00:00,23.05,23.19,23.03,23.18,39800.0,17.9845,18.0937,17.9689,18.0859,39800.0
2007-10-01 12:30:00,23.19,23.21,23.15,23.15,17900.0,18.0937,18.1094,18.0625,18.0625,17900.0
2007-10-01 13:00:00,23.17,23.29,23.17,23.28,31900.0,18.0781,18.1718,18.0781,18.164,31900.0
2007-10-01 13:30:00,23.28,23.29,23.23,23.24,31500.0,18.164,18.1718,18.125,18.1328,31500.0
2007-10-01 14:00:00,23.24,23.29,23.2,23.22,80900.0,18.1328,18.1718,18.1015,18.1172,80900.0
2007-10-01 14:30:00,23.22,23.35,23.21,23.32,69300.0,18.1172,18.2186,18.1094,18.1952,69300.0
2007-10-01 15:00:00,23.31,23.35,23.28,23.29,56900.0,18.1874,18.2186,18.164,18.1718,56900.0
2007-10-01 15:30:00,23.29,23.29,23.16,23.24,134500.0,18.1718,18.1718,18.0703,18.1328,134500.0
2007-10-02 09:30:00,23.22,23.33,23.19,23.33,45100.0,18.1172,18.203,18.0937,18.203,45100.0
2007-10-02 10:00:00,23.32,23.47,23.26,23.42,59000.0,18.1952,18.3122,18.1484,18.2732,59000.0
2007-10-02 10:30:00,23.43,23.57,23.4,23.5,46600.0,18.281,18.3902,18.2576,18.3356,46600.0
2007-10-02 11:00:00,23.5,23.5,23.41,23.47,27000.0,18.3356,18.3356,18.2654,18.3122,27000.0
2007-10-02 11:30:00,23.47,23.48,23.43,23.46,17200.0,18.3122,18.32,18.281,18.3044,17200.0
2007-10-02 12:00:00,23.45,23.47,23.44,23.45,24400.0,18.2966,18.3122,18.2888,18.2966,24400.0
2007-10-02 12:30:00,23.44,23.47,23.43,23.46,40000.0,18.2888,18.3122,18.281,18.3044,40000.0
2007-10-02 13:00:00,23.46,23.52,23.46,23.5,40500.0,18.3044,18.3512,18.3044,18.3356,40500.0
2007-10-02 13:30:00,23.5,23.57,23.49,23.57,32500.0,18.3356,18.3902,18.3278,18.3902,32500.0
2007-10-02 14:00:00,23.57,23.62,23.56,23.62,39800.0,18.3902,18.4292,18.3824,18.4292,39800.0
2007-10-02 14:30:00,23.62,23.72,23.61,23.71,51800.0,18.4292,18.5073,18.4214,18.4995,51800.0
2007-10-02 15:00:00,23.71,23.71,23.66,23.68,52700.0,18.4995,18.4995,18.4605,18.4761,52700.0
2007-10-02 15:30:00,23.68,23.77,23.67,23.72,120200.0,18.4761,18.5463,18.4683,18.5073,120200.0
2007-10-03 09:30:00,23.58,23.69,23.42,23.48,58600.0,18.398,18.4839,18.2732,18.32,58600.0
2007-10-03 10:00:00,23.46,23.55,23.44,23.5,79900.0,18.3044,18.3746,18.2888,18.3356,79900.0
2007-10-03 10:30:00,23.5,23.59,23.49,23.57,65500.0,18.3356,18.4058,18.3278,18.3902,65500.0
2007-10-03 11:00:00,23.57,23.66,23.5,23.66,53700.0,18.3902,18.4605,18.3356,18.4605,53700.0
2007-10-03 11:30:00,23.66,23.9,23.65,23.9,66300.0,18.4605,18.6477,18.4527,18.6477,66300.0
2007-10-03 12:00:00,23.9,24.12,23.89,24.1,109400.0,18.6477,18.8194,18.6399,18.8038,109400.0
2007-10-03 12:30:00,24.1,24.14,24.05,24.12,79900.0,18.8038,18.835,18.7648,18.8194,79900.0
2007-10-03 13:00:00,24.12,24.17,24.06,24.12,77400.0,18.8194,18.8584,18.7726,18.8194,77400.0
2007-10-03 13:30:00,24.12,24.18,24.1,24.16,85600.0,18.8194,18.8662,18.8038,18.8506,85600.0
2007-10-03 14:00:00,24.16,24.21,24.12,24.21,86800.0,18.8506,18.8896,18.8194,18.8896,86800.0
2007-10-03 14:30:00,24.2,24.27,24.16,24.26,139600.0,18.8818,18.9364,18.8506,18.9286,139600.0
2007-10-03 15:00:00,24.26,24.34,24.22,24.28,143200.0,18.9286,18.991,18.8974,18.9442,143200.0
2007-10-03 15:30:00,24.28,24.29,24.13,24.17,183300.0,18.9442,18.952,18.8272,18.8584,183300.0
2007-10-04 09:30:00,24.19,24.26,24.1,24.19,83600.0,18.874,18.9286,18.8038,18.874,83600.0
2007-10-04 10:00:00,24.2,24.24,23.83,23.83,116200.0,18.8818,18.913,18.5931,18.5931,116200.0
2007-10-04 10:30:00,23.84,23.94,23.78,23.79,56000.0,18.6009,18.6789,18.5541,18.5619,56000.0
2007-10-04 11:00:00,23.79,23.81,23.7,23.7,34400.0,18.5619,18.5775,18.4917,18.4917,34400.0
2007-10-04 11:30:00,23.7,23.73,23.63,23.64,42900.0,18.4917,18.5151,18.4371,18.4449,42900.0
2007-10-04 12:00:00,23.65,23.65,23.56,23.59,27900.0,18.4527,18.4527,18.3824,18.4058,27900.0
2007-10-04 12:30:00,23.58,23.59,23.57,23.58,23000.0,18.398,18.4058,18.3902,18.398,23000.0
2007-10-04 13:00:00,23.59,23.65,23.56,23.64,43900.0,18.4058,18.4527,18.3824,18.4449,43900.0
2007-10-04 13:30:00,23.64,23.66,23.61,23.61,33300.0,18.4449,18.4605,18.4214,18.4214,33300.0
2007-10-04 14:00:00,23.61,23.68,23.61,23.63,36400.0,18.4214,18.4761,18.4214,18.4371,36400.0
2007-10-04 14:30:00,23.62,23.62,23.55,23.57,44400.0,18.4292,18.4292,18.3746,18.3902,44400.0
2007-10-04 15:00:00,23.57,23.57,23.51,23.53,66400.0,18.3902,18.3902,18.3434,18.359,66400.0
2007-10-04 15:30:00,23.53,23.58,23.49,23.53,133700.0,18.359,18.398,18.3278,18.359,133700.0
2007-10-05 09:30:00,23.8,24.2,23.65,24.04,46800.0,18.5697,18.8818,18.4527,18.757,46800.0
2007-10-05 10:00:00,24.03,24.11,23.88,23.91,62500.0,18.7491,18.8116,18.6321,18.6555,62500.0
2007-10-05 10:30:00,23.91,23.92,23.75,23.81,36000.0,18.6555,18.6633,18.5307,18.5775,36000.0
2007-10-05 11:00:00,23.83,23.93,23.79,23.91,45100.0,18.5931,18.6711,18.5619,18.6555,45100.0
2007-10-05 11:30:00,23.91,24.01,23.9,23.98,39400.0,18.6555,18.7335,18.6477,18.7101,39400.0
2007-10-05 12:00:00,23.98,24.01,23.91,24.01,25900.0,18.7101,18.7335,18.6555,18.7335,25900.0
2007-10-05 12:30:00,24.01,24.07,23.99,24.07,21600.0,18.7335,18.7804,18.7179,18.7804,21600.0
2007-10-05 13:00:00,24.07,24.12,24.02,24.07,107000.0,18.7804,18.8194,18.7413,18.7804,107000.0
2007-10-05 13:30:00,24.06,24.3,24.06,24.29,47200.0,18.7726,18.9598,18.7726,18.952,47200.0
2007-10-05 14:00:00,24.28,24.32,24.25,24.3,55200.0,18.9442,18.9754,18.9208,18.9598,55200.0
2007-10-05 14:30:00,24.3,24.37,24.28,24.32,37500.0,18.9598,19.0144,18.9442,18.9754,37500.0
2007-10-05 15:00:00,24.33,24.35,24.18,24.21,50100.0,18.9832,18.9988,18.8662,18.8896,50100.0
2007-10-05 15:30:00,24.21,24.24,24.14,24.15,131800.0,18.8896,18.913,18.835,18.8428,131800.0
2007-10-08 09:30:00,24.4,24.91,23.67,23.74,65800.0,19.0378,19.4358,18.4683,18.5229,65800.0
2007-10-08 10:00:00,23.75,23.96,23.68,23.85,56500.0,18.5307,18.6945,18.4761,18.6087,56500.0
2007-10-08 10:30:00,23.85,23.9,23.79,23.83,49800.0,18.6087,18.6477,18.5619,18.5931,49800.0
2007-10-08 11:00:00,23.82,23.82,23.68,23.72,37600.0,18.5853,18.5853,18.4761,18.5073,37600.0
2007-10-08 11:30:00,23.72,23.73,23.68,23.7,32200.0,18.5073,18.5151,18.4761,18.4917,32200.0
2007-10-08 12:00:00,23.7,23.7,23.65,23.66,34100.0,18.4917,18.4917,18.4527,18.4605,34100.0
2007-10-08 12:30:00,23.67,23.67,23.66,23.67,19800.0,18.4683,18.4683,18.4605,18.4683,19800.0
2007-10-08 13:00:00,23.66,23.66,23.65,23.66,25000.0,18.4605,18.4605,18.4527,18.4605,25000.0
2007-10-08 13:30:00,23.66,23.66,23.63,23.64,13800.0,18.4605,18.4605,18.4371,18.4449,13800.0
2007-10-08 14:00:00,23.64,23.75,23.63,23.75,25700.0,18.4449,18.5307,18.4371,18.5307,25700.0
2007-10-08 14:30:00,23.74,23.75,23.69,23.7,22900.0,18.5229,18.5307,18.4839,18.4917,22900.0
2007-10-08 15:00:00,23.7,23.7,23.67,23.68,34800.0,18.4917,18.4917,18.4683,18.4761,34800.0
2007-10-08 15:30:00,23.68,23.74,23.66,23.71,75000.0,18.4761,18.5229,18.4605,18.4995,75000.0
2007-10-09 09:30:00,23.65,23.74,23.42,23.49,48800.0,18.4527,18.5229,18.2732,18.3278,48800.0
2007-10-09 10:00:00,23.46,23.56,23.44,23.55,62500.0,18.3044,18.3824,18.2888,18.3746,62500.0
2007-10-09 10:30:00,23.54,23.55,23.45,23.5,33300.0,18.3668,18.3746,18.2966,18.3356,33300.0
2007-10-09 11:00:00,23.49,23.51,23.48,23.5,35100.0,18.3278,18.3434,18.32,18.3356,35100.0
2007-10-09 11:30:00,23.47,23.5,23.39,23.41,32000.0,18.3122,18.3356,18.2498,18.2654,32000.0
2007-10-09 12:00:00,23.43,23.45,23.4,23.44,13900.0,18.281,18.2966,18.2576,18.2888,13900.0
2007-10-09 12:30:00,23.44,23.45,23.39,23.43,24200.0,18.2888,18.2966,18.2498,18.281,24200.0
2007-10-09 13:00:00,23.43,23.46,23.4,23.4,24900.0,18.281,18.3044,18.2576,18.2576,24900.0
2007-10-09 13:30:00,23.39,23.46,23.36,23.45,137900.0,18.2498,18.3044,18.2264,18.2966,137900.0
2007-10-09 14:00:00,23.43,23.57,23.4,23.56,40000.0,18.281,18.3902,18.2576,18.3824,40000.0
2007-10-09 14:30:00,23.58,23.66,23.57,23.65,20400.0,18.398,18.4605,18.3902,18.4527,20400.0
2007-10-09 15:00:00,23.66,23.74,23.63,23.71,31800.0,18.4605,18.5229,18.4371,18.4995,31800.0
2007-10-09 15:30:00,23.72,23.72,23.64,23.7,39700.0,18.5073,18.5073,18.4449,18.4917,39700.0
2007-10-10 09:30:00,23.82,23.9,23.52,23.78,37900.0,18.5853,18.6477,18.3512,18.5541,37900.0
2007-10-10 10:00:00,23.77,23.84,23.69,23.79,39300.0,18.5463,18.6009,18.4839,18.5619,39300.0
2007-10-10 10:30:00,23.78,23.83,23.75,23.83,47400.0,18.5541,18.5931,18.5307,18.5931,47400.0
2007-10-10 11:00:00,23.83,23.87,23.82,23.86,28100.0,18.5931,18.6243,18.5853,18.6165,28100.0
2007-10-10 11:30:00,23.86,23.93,23.8,23.81,32000.0,18.6165,18.6711,18.5697,18.5775,32000.0
2007-10-10 12:00:00,23.82,23.88,23.8,23.88,31400.0,18.5853,18.6321,18.5697,18.6321,31400.0
2007-10-10 12:30:00,23.86,23.89,23.79,23.8,42600.0,18.6165,18.6399,18.5619,18.5697,42600.0
2007-10-10 13:00:00,23.82,23.85,23.71,23.73,51600.0,18.5853,18.6087,18.4995,18.5151,51600.0
2007-10-10 13:30:00,23.74,23.86,23.73,23.81,63600.0,18.5229,18.6165,18.5151,18.5775,63600.0
2007-10-10 14:00:00,23.82,23.84,23.75,23.77,56900.0,18.5853,18.6009,18.5307,18.5463,56900.0
2007-10-10 14:30:00,23.77,23.83,23.75,23.75,37300.0,18.5463,18.5931,18.5307,18.5307,37300.0
2007-10-10 15:00:00,23.76,23.87,23.75,23.85,43600.0,18.5385,18.6243,18.5307,18.6087,43600.0
2007-10-10 15:30:00,23.86,23.89,23.76,23.82,78200.0,18.6165,18.6399,18.5385,18.5853,78200.0
2007-10-11 09:30:00,24.18,24.18,23.67,23.77,53200.0,18.8662,18.8662,18.4683,18.5463,53200.0
2007-10-11 10:00:00,23.77,23.82,23.49,23.51,57600.0,18.5463,18.5853,18.3278,18.3434,57600.0
2007-10-11 10:30:00,23.51,23.55,23.39,23.4,59700.0,18.3434,18.3746,18.2498,18.2576,59700.0
2007-10-11 11:00:00,23.39,23.4,23.27,23.28,74500.0,18.2498,18.2576,18.1562,18.164,74500.0
2007-10-11 11:30:00,23.27,23.28,23.08,23.26,98100.0,18.1562,18.164,18.0079,18.1484,98100.0
2007-10-11 12:00:00,23.25,23.31,23.21,23.22,74300.0,18.1406,18.1874,18.1094,18.1172,74300.0
2007-10-11 12:30:00,23.21,23.25,23.13,23.16,62700.0,18.1094,18.1406,18.0469,18.0703,62700.0
2007-10-11 13:00:00,23.15,23.19,23.09,23.09,71700.0,18.0625,18.0937,18.0157,18.0157,71700.0
2007-10-11 13:30:00,23.09,23.09,22.96,23.0,90400.0,18.0157,18.0157,17.9143,17.9455,90400.0
2007-10-11 14:00:00,22.99,23.0,22.67,22.7,127000.0,17.9377,17.9455,17.688,17.7114,127000.0
2007-10-11 14:30:00,22.7,22.9,22.67,22.79,93400.0,17.7114,17.8675,17.688,17.7817,93400.0
2007-10-11 15:00:00,22.79,22.82,22.25,22.27,248000.0,17.7817,17.8051,17.3603,17.3759,248000.0
2007-10-11 15:30:00,22.27,22.52,22.25,22.51,278500.0,17.3759,17.571,17.3603,17.5632,278500.0
2007-10-12 09:30:00,22.49,22.64,22.41,22.52,41400.0,17.5476,17.6646,17.4852,17.571,41400.0
2007-10-12 10:00:00,22.49,22.58,22.41,22.58,74000.0,17.5476,17.6178,17.4852,17.6178,74000.0
2007-10-12 10:30:00,22.58,22.61,22.54,22.61,52500.0,17.6178,17.6412,17.5866,17.6412,52500.0
2007-10-12 11:00:00,22.6,22.63,22.51,22.53,61800.0,17.6334,17.6568,17.5632,17.5788,61800.0
2007-10-12 11:30:00,22.53,22.54,22.36,22.38,51100.0,17.5788,17.5866,17.4461,17.4618,51100.0
2007-10-12 12:00:00,22.38,22.45,22.38,22.45,31600.0,17.4618,17.5164,17.4618,17.5164,31600.0
2007-10-12 12:30:00,22.44,22.44,22.38,22.41,74000.0,17.5086,17.5086,17.4618,17.4852,74000.0
2007-10-12 13:00:00,22.4,22.42,22.37,22.4,56500.0,17.4774,17.493,17.454,17.4774,56500.0
2007-10-12 13:30:00,22.4,22.51,22.4,22.46,51500.0,17.4774,17.5632,17.4774,17.5242,51500.0
2007-10-12 14:00:00,22.45,22.49,22.27,22.34,82900.0,17.5164,17.5476,17.3759,17.4305,82900.0
2007-10-12 14:30:00,22.33,22.39,22.32,22.35,54500.0,17.4227,17.4696,17.4149,17.4383,54500.0
2007-10-12 15:00:00,22.35,22.35,22.28,22.33,79600.0,17.4383,17.4383,17.3837,17.4227,79600.0
2007-10-12 15:30:00,22.33,22.4,22.26,22.32,148200.0,17.4227,17.4774,17.3681,17.4149,148200.0
2007-10-15 09:30:00,22.35,22.4,21.83,21.85,108800.0,17.4383,17.4774,17.0326,17.0482,108800.0
2007-10-15 10:00:00,21.85,21.95,21.84,21.93,100100.0,17.0482,17.1263,17.0404,17.1106,100100.0
2007-10-15 10:30:00,21.94,21.96,21.87,21.89,73600.0,17.1184,17.1341,17.0638,17.0794,73600.0
2007-10-15 11:00:00,21.87,21.93,21.82,21.89,98500.0,17.0638,17.1106,17.0248,17.0794,98500.0
2007-10-15 11:30:00,21.88,22.03,21.85,21.95,160200.0,17.0716,17.1887,17.0482,17.1263,160200.0
2007-10-15 12:00:00,21.95,21.96,21.85,21.85,54100.0,17.1263,17.1341,17.0482,17.0482,54100.0
2007-10-15 12:30:00,21.86,21.86,21.77,21.78,85700.0,17.056,17.056,16.9858,16.9936,85700.0
2007-10-15 13:00:00,21.77,21.79,21.66,21.74,74100.0,16.9858,17.0014,16.9,16.9624,74100.0
2007-10-15 13:30:00,21.74,21.76,21.67,21.68,52700.0,16.9624,16.978,16.9078,16.9156,52700.0
2007-10-15 14:00:00,21.68,21.69,21.42,21.47,131500.0,16.9156,16.9234,16.7127,16.7517,131500.0
2007-10-15 14:30:00,21.47,21.55,21.4,21.4,87500.0,16.7517,16.8142,16.6971,16.6971,87500.0
2007-10-15 15:00:00,21.4,21.48,21.39,21.48,133300.0,16.6971,16.7595,16.6893,16.7595,133300.0
2007-10-15 15:30:00,21.48,21.64,21.44,21.6,226100.0,16.7595,16.8844,16.7283,16.8532,226100.0
2007-10-16 09:30:00,21.71,21.71,21.13,21.13,110800.0,16.939,16.939,16.4865,16.4865,110800.0
2007-10-16 10:00:00,21.13,21.18,21.04,21.05,96100.0,16.4865,16.5255,16.4162,16.424,96100.0
2007-10-16 10:30:00,21.08,21.16,21.02,21.08,63500.0,16.4474,16.5099,16.4006,16.4474,63500.0
2007-10-16 11:00:00,21.08,21.11,21.0,21.06,60300.0,16.4474,16.4708,16.385,16.4318,60300.0
2007-10-16 11:30:00,21.05,21.12,21.01,21.08,71700.0,16.424,16.4787,16.3928,16.4474,71700.0
2007-10-16 12:00:00,21.07,21.12,21.03,21.12,36000.0,16.4396,16.4787,16.4084,16.4787,36000.0
2007-10-16 12:30:00,21.13,21.2,21.11,21.13,51300.0,16.4865,16.5411,16.4708,16.4865,51300.0
2007-10-16 13:00:00,21.13,21.15,21.05,21.12,46300.0,16.4865,16.5021,16.424,16.4787,46300.0
2007-10-16 13:30:00,21.11,21.16,21.07,21.1,37200.0,16.4708,16.5099,16.4396,16.463,37200.0
2007-10-16 14:00:00,21.1,21.18,21.08,21.1,84600.0,16.463,16.5255,16.4474,16.463,84600.0
2007-10-16 14:30:00,21.11,21.12,21.05,21.11,78300.0,16.4708,16.4787,16.424,16.4708,78300.0
2007-10-16 15:00:00,21.11,21.16,21.06,21.13,105100.0,16.4708,16.5099,16.4318,16.4865,105100.0
2007-10-16 15:30:00,21.11,21.25,21.09,21.18,147700.0,16.4708,16.5801,16.4552,16.5255,147700.0
2007-10-17 09:30:00,21.48,22.27,21.0,21.53,108000.0,16.7595,17.3759,16.385,16.7986,108000.0
2007-10-17 10:00:00,21.54,21.62,21.52,21.52,78000.0,16.8064,16.8688,16.7907,16.7907,78000.0
2007-10-17 10:30:00,21.52,21.6,21.46,21.59,69700.0,16.7907,16.8532,16.7439,16.8454,69700.0
2007-10-17 11:00:00,21.6,21.63,21.56,21.61,66300.0,16.8532,16.8766,16.822,16.861,66300.0
2007-10-17 11:30:00,21.62,21.72,21.6,21.64,71600.0,16.8688,16.9468,16.8532,16.8844,71600.0
2007-10-17 12:00:00,21.64,21.64,21.31,21.33,164000.0,16.8844,16.8844,16.6269,16.6425,164000.0
2007-10-17 12:30:00,21.34,21.37,21.17,21.2,49600.0,16.6503,16.6737,16.5177,16.5411,49600.0
2007-10-17 13:00:00,21.2,21.22,21.02,21.05,56900.0,16.5411,16.5567,16.4006,16.424,56900.0
2007-10-17 13:30:00,21.04,21.08,20.92,20.94,78800.0,16.4162,16.4474,16.3226,16.3382,78800.0
2007-10-17 14:00:00,20.95,21.12,20.89,21.1,65600.0,16.346,16.4787,16.2992,16.463,65600.0
2007-10-17 14:30:00,21.11,21.19,21.05,21.15,65100.0,16.4708,16.5333,16.424,16.5021,65100.0
2007-10-17 15:00:00,21.16,21.25,21.15,21.19,53200.0,16.5099,16.5801,16.5021,16.5333,53200.0
2007-10-17 15:30:00,21.2,21.22,21.07,21.15,129700.0,16.5411,16.5567,16.4396,16.5021,129700.0
2007-10-18 09:30:00,21.12,21.13,20.94,21.0,67200.0,16.4787,16.4865,16.3382,16.385,67200.0
2007-10-18 10:00:00,21.01,21.04,20.9,20.93,64500.0,16.3928,16.4162,16.307,16.3304,64500.0
2007-10-18 10:30:00,20.95,20.97,20.87,20.89,28900.0,16.346,16.3616,16.2836,16.2992,28900.0
2007-10-18 11:00:00,20.89,20.94,20.82,20.84,50400.0,16.2992,16.3382,16.2446,16.2602,50400.0
2007-10-18 11:30:00,20.84,20.92,20.83,20.89,37200.0,16.2602,16.3226,16.2524,16.2992,37200.0
2007-10-18 12:00:00,20.87,20.88,20.78,20.85,29100.0,16.2836,16.2914,16.2134,16.268,29100.0
2007-10-18 12:30:00,20.85,20.91,20.84,20.88,22700.0,16.268,16.3148,16.2602,16.2914,22700.0
2007-10-18 13:00:00,20.87,20.87,20.78,20.83,32400.0,16.2836,16.2836,16.2134,16.2524,32400.0
2007-10-18 13:30:00,20.83,20.86,20.81,20.83,40900.0,16.2524,16.2758,16.2368,16.2524,40900.0
2007-10-18 14:00:00,20.84,20.94,20.75,20.75,77300.0,16.2602,16.3382,16.19,16.19,77300.0
2007-10-18 14:30:00,20.75,20.75,20.58,20.59,94000.0,16.19,16.19,16.0573,16.0651,94000.0
2007-10-18 15:00:00,20.61,20.69,20.59,20.6,125400.0,16.0807,16.1431,16.0651,16.0729,125400.0
2007-10-18 15:30:00,20.6,20.61,20.57,20.6,166300.0,16.0729,16.0807,16.0495,16.0729,166300.0
2007-10-19 09:30:00,20.45,20.59,20.34,20.43,155800.0,15.9559,16.0651,15.8701,15.9403,155800.0
2007-10-19 10:00:00,20.43,20.54,20.35,20.52,57300.0,15.9403,16.0261,15.8779,16.0105,57300.0
2007-10-19 10:30:00,20.51,20.54,20.44,20.48,70100.0,16.0027,16.0261,15.9481,15.9793,70100.0
2007-10-19 11:00:00,20.48,20.52,20.43,20.44,126900.0,15.9793,16.0105,15.9403,15.9481,126900.0
2007-10-19 11:30:00,20.44,20.48,20.35,20.43,42000.0,15.9481,15.9793,15.8779,15.9403,42000.0
2007-10-19 12:00:00,20.43,20.44,20.34,20.35,40100.0,15.9403,15.9481,15.8701,15.8779,40100.0
2007-10-19 12:30:00,20.34,20.39,20.32,20.34,35400.0,15.8701,15.9091,15.8545,15.8701,35400.0
2007-10-19 13:00:00,20.34,20.34,20.2,20.21,60500.0,15.8701,15.8701,15.7608,15.7686,60500.0
2007-10-19 13:30:00,20.21,20.26,20.14,20.14,57300.0,15.7686,15.8076,15.714,15.714,57300.0
2007-10-19 14:00:00,20.12,20.16,20.01,20.11,50900.0,15.6984,15.7296,15.6126,15.6906,50900.0
2007-10-19 14:30:00,20.12,20.2,20.05,20.05,72300.0,15.6984,15.7608,15.6438,15.6438,72300.0
2007-10-19 15:00:00,20.05,20.14,20.02,20.05,84300.0,15.6438,15.714,15.6204,15.6438,84300.0
2007-10-19 15:30:00,20.05,20.15,20.0,20.03,198600.0,15.6438,15.7218,15.6048,15.6282,198600.0
2007-10-22 09:30:00,19.72,19.82,19.6,19.67,166000.0,15.3863,15.4643,15.2927,15.3473,166000.0
2007-10-22 10:00:00,19.67,19.92,19.66,19.91,106900.0,15.3473,15.5424,15.3395,15.5346,106900.0
2007-10-22 10:30:00,19.9,20.01,19.73,19.76,99700.0,15.5268,15.6126,15.3941,15.4175,99700.0
2007-10-22 11:00:00,19.77,19.78,19.65,19.76,56400.0,15.4253,15.4331,15.3317,15.4175,56400.0
2007-10-22 11:30:00,19.78,20.02,19.78,20.01,38800.0,15.4331,15.6204,15.4331,15.6126,38800.0
2007-10-22 12:00:00,20.01,20.01,19.89,19.95,29700.0,15.6126,15.6126,15.519,15.5658,29700.0
2007-10-22 12:30:00,19.94,20.13,19.94,20.13,51400.0,15.558,15.7062,15.558,15.7062,51400.0
2007-10-22 13:00:00,20.12,20.25,20.09,20.25,52000.0,15.6984,15.7998,15.675,15.7998,52000.0
2007-10-22 13:30:00,20.25,20.26,20.2,20.22,63500.0,15.7998,15.8076,15.7608,15.7764,63500.0
2007-10-22 14:00:00,20.2,20.27,20.2,20.23,78500.0,15.7608,15.8154,15.7608,15.7842,78500.0
2007-10-22 14:30:00,20.24,20.26,20.2,20.22,71900.0,15.792,15.8076,15.7608,15.7764,71900.0
2007-10-22 15:00:00,20.23,20.3,20.2,20.26,148500.0,15.7842,15.8389,15.7608,15.8076,148500.0
2007-10-22 15:30:00,20.26,20.38,20.25,20.37,145600.0,15.8076,15.9013,15.7998,15.8935,145600.0
2007-10-23 09:30:00,20.34,20.54,20.3,20.41,80600.0,15.8701,16.0261,15.8389,15.9247,80600.0
2007-10-23 10:00:00,20.42,20.53,20.4,20.5,73100.0,15.9325,16.0183,15.9169,15.9949,73100.0
2007-10-23 10:30:00,20.5,20.56,20.48,20.52,58700.0,15.9949,16.0417,15.9793,16.0105,58700.0
2007-10-23 11:00:00,20.52,20.52,20.38,20.41,66700.0,16.0105,16.0105,15.9013,15.9247,66700.0
2007-10-23 11:30:00,20.41,20.57,20.41,20.56,63300.0,15.9247,16.0495,15.9247,16.0417,63300.0
2007-10-23 12:00:00,20.54,20.6,20.52,20.54,32200.0,16.0261,16.0729,16.0105,16.0261,32200.0
2007-10-23 12:30:00,20.54,20.64,20.54,20.55,58500.0,16.0261,16.1041,16.0261,16.0339,58500.0
2007-10-23 13:00:00,20.54,20.65,20.52,20.57,51000.0,16.0261,16.1119,16.0105,16.0495,51000.0
2007-10-23 13:30:00,20.57,20.66,20.54,20.57,50200.0,16.0495,16.1197,16.0261,16.0495,50200.0
2007-10-23 14:00:00,20.58,20.66,20.57,20.62,49400.0,16.0573,16.1197,16.0495,16.0885,49400.0
2007-10-23 14:30:00,20.64,20.66,20.52,20.52,59100.0,16.1041,16.1197,16.0105,16.0105,59100.0
2007-10-23 15:00:00,20.51,20.59,20.46,20.56,162800.0,16.0027,16.0651,15.9637,16.0417,162800.0
2007-10-23 15:30:00,20.55,20.64,20.53,20.62,176800.0,16.0339,16.1041,16.0183,16.0885,176800.0
2007-10-24 09:30:00,20.54,20.58,20.41,20.45,69900.0,16.0261,16.0573,15.9247,15.9559,69900.0
2007-10-24 10:00:00,20.45,20.47,20.19,20.23,90900.0,15.9559,15.9715,15.753,15.7842,90900.0
2007-10-24 10:30:00,20.24,20.33,20.2,20.33,141100.0,15.792,15.8623,15.7608,15.8623,141100.0
2007-10-24 11:00:00,20.32,20.49,20.15,20.37,142600.0,15.8545,15.9871,15.7218,15.8935,142600.0
2007-10-24 11:30:00,20.37,20.49,20.28,20.42,115100.0,15.8935,15.9871,15.8233,15.9325,115100.0
2007-10-24 12:00:00,20.42,20.46,20.26,20.27,43700.0,15.9325,15.9637,15.8076,15.8154,43700.0
2007-10-24 12:30:00,20.29,20.31,20.16,20.17,32300.0,15.8311,15.8467,15.7296,15.7374,32300.0
2007-10-24 13:00:00,20.17,20.25,20.15,20.22,44500.0,15.7374,15.7998,15.7218,15.7764,44500.0
2007-10-24 13:30:00,20.22,20.23,20.1,20.18,51500.0,15.7764,15.7842,15.6828,15.7452,51500.0
2007-10-24 14:00:00,20.19,20.3,20.0,20.26,108400.0,15.753,15.8389,15.6048,15.8076,108400.0
2007-10-24 14:30:00,20.28,20.34,20.13,20.24,82500.0,15.8233,15.8701,15.7062,15.792,82500.0
2007-10-24 15:00:00,20.24,20.36,20.1,20.29,235600.0,15.792,15.8857,15.6828,15.8311,235600.0
2007-10-24 15:30:00,20.29,20.32,20.09,20.18,235300.0,15.8311,15.8545,15.675,15.7452,235300.0
2007-10-25 09:30:00,20.19,20.19,19.89,19.91,66000.0,15.753,15.753,15.519,15.5346,66000.0
2007-10-25 10:00:00,19.91,20.31,19.91,20.2,87100.0,15.5346,15.8467,15.5346,15.7608,87100.0
2007-10-25 10:30:00,20.21,20.26,20.18,20.2,70500.0,15.7686,15.8076,15.7452,15.7608,70500.0
2007-10-25 11:00:00,20.2,20.22,20.14,20.16,73700.0,15.7608,15.7764,15.714,15.7296,73700.0
2007-10-25 11:30:00,20.17,20.18,19.92,19.92,97700.0,15.7374,15.7452,15.5424,15.5424,97700.0
2007-10-25 12:00:00,19.92,20.01,19.91,19.99,67500.0,15.5424,15.6126,15.5346,15.597,67500.0
2007-10-25 12:30:00,19.99,19.99,19.91,19.94,50400.0,15.597,15.597,15.5346,15.558,50400.0
2007-10-25 13:00:00,19.94,19.94,19.6,19.67,158700.0,15.558,15.558,15.2927,15.3473,158700.0
2007-10-25 13:30:00,19.66,19.71,19.39,19.55,235200.0,15.3395,15.3785,15.1288,15.2537,235200.0
2007-10-25 14:00:00,19.55,20.06,19.5,20.01,220100.0,15.2537,15.6516,15.2147,15.6126,220100.0
2007-10-25 14:30:00,20.01,20.04,19.77,19.95,195400.0,15.6126,15.636,15.4253,15.5658,195400.0
2007-10-25 15:00:00,19.95,20.04,19.88,20.01,223200.0,15.5658,15.636,15.5112,15.6126,223200.0
2007-10-25 15:30:00,20.01,20.18,19.99,20.18,317800.0,15.6126,15.7452,15.597,15.7452,317800.0
2007-10-26 09:30:00,21.6,21.93,21.05,21.25,523900.0,16.8532,17.1106,16.424,16.5801,523900.0
2007-10-26 10:00:00,21.17,21.31,20.52,20.52,494600.0,16.5177,16.6269,16.0105,16.0105,494600.0
2007-10-26 10:30:00,20.51,20.81,20.49,20.75,268700.0,16.0027,16.2368,15.9871,16.19,268700.0
2007-10-26 11:00:00,20.74,21.5,20.69,21.5,499300.0,16.1822,16.7751,16.1431,16.7751,499300.0
2007-10-26 11:30:00,21.5,21.84,21.37,21.37,327800.0,16.7751,17.0404,16.6737,16.6737,327800.0
2007-10-26 12:00:00,21.38,21.64,21.37,21.52,181300.0,16.6815,16.8844,16.6737,16.7907,181300.0
2007-10-26 12:30:00,21.52,21.56,21.31,21.54,109100.0,16.7907,16.822,16.6269,16.8064,109100.0
2007-10-26 13:00:00,21.55,21.62,21.49,21.58,154600.0,16.8142,16.8688,16.7673,16.8376,154600.0
2007-10-26 13:30:00,21.58,21.58,21.5,21.57,129100.0,16.8376,16.8376,16.7751,16.8298,129100.0
2007-10-26 14:00:00,21.56,21.7,21.56,21.69,138100.0,16.822,16.9312,16.822,16.9234,138100.0
2007-10-26 14:30:00,21.67,21.8,21.64,21.75,170800.0,16.9078,17.0092,16.8844,16.9702,170800.0
2007-10-26 15:00:00,21.75,21.81,21.75,21.76,202700.0,16.9702,17.017,16.9702,16.978,202700.0
2007-10-26 15:30:00,21.77,21.84,21.75,21.81,360700.0,16.9858,17.0404,16.9702,17.017,360700.0
2007-10-29 09:30:00,22.85,22.85,21.75,21.81,147900.0,17.8285,17.8285,16.9702,17.017,147900.0
2007-10-29 10:00:00,21.8,21.81,21.64,21.69,188300.0,17.0092,17.017,16.8844,16.9234,188300.0
2007-10-29 10:30:00,21.68,21.75,21.58,21.72,89900.0,16.9156,16.9702,16.8376,16.9468,89900.0
2007-10-29 11:00:00,21.72,21.74,21.67,21.73,111700.0,16.9468,16.9624,16.9078,16.9546,111700.0
2007-10-29 11:30:00,21.73,21.74,21.61,21.61,68800.0,16.9546,16.9624,16.861,16.861,68800.0
2007-10-29 12:00:00,21.62,21.74,21.61,21.74,75100.0,16.8688,16.9624,16.861,16.9624,75100.0
2007-10-29 12:30:00,21.73,21.73,21.66,21.68,58500.0,16.9546,16.9546,16.9,16.9156,58500.0
2007-10-29 13:00:00,21.68,21.76,21.67,21.7,66300.0,16.9156,16.978,16.9078,16.9312,66300.0
2007-10-29 13:30:00,21.7,21.71,21.66,21.69,66300.0,16.9312,16.939,16.9,16.9234,66300.0
2007-10-29 14:00:00,21.69,21.71,21.47,21.48,122900.0,16.9234,16.939,16.7517,16.7595,122900.0
2007-10-29 14:30:00,21.47,21.47,21.3,21.36,95000.0,16.7517,16.7517,16.6191,16.6659,95000.0
2007-10-29 15:00:00,21.36,21.39,21.28,21.29,102400.0,16.6659,16.6893,16.6035,16.6113,102400.0
2007-10-29 15:30:00,21.28,21.47,21.22,21.42,259800.0,16.6035,16.7517,16.5567,16.7127,259800.0
2007-10-30 09:30:00,21.61,21.61,20.55,21.55,87300.0,16.861,16.861,16.0339,16.8142,87300.0
2007-10-30 10:00:00,21.54,21.59,21.42,21.51,92600.0,16.8064,16.8454,16.7127,16.7829,92600.0
2007-10-30 10:30:00,21.51,21.53,21.49,21.53,125700.0,16.7829,16.7986,16.7673,16.7986,125700.0
2007-10-30 11:00:00,21.54,21.54,21.45,21.51,135100.0,16.8064,16.8064,16.7361,16.7829,135100.0
2007-10-30 11:30:00,21.51,21.52,21.47,21.49,88800.0,16.7829,16.7907,16.7517,16.7673,88800.0
2007-10-30 12:00:00,21.49,21.5,21.49,21.5,58800.0,16.7673,16.7751,16.7673,16.7751,58800.0
2007-10-30 12:30:00,21.49,21.55,21.49,21.52,119000.0,16.7673,16.8142,16.7673,16.7907,119000.0
2007-10-30 13:00:00,21.52,21.6,21.49,21.59,67800.0,16.7907,16.8532,16.7673,16.8454,67800.0
2007-10-30 13:30:00,21.59,21.83,21.58,21.83,86800.0,16.8454,17.0326,16.8376,17.0326,86800.0
2007-10-30 14:00:00,21.82,21.88,21.75,21.75,73300.0,17.0248,17.0716,16.9702,16.9702,73300.0
2007-10-30 14:30:00,21.76,21.79,21.74,21.75,65600.0,16.978,17.0014,16.9624,16.9702,65600.0
2007-10-30 15:00:00,21.75,21.77,21.68,21.68,91500.0,16.9702,16.9858,16.9156,16.9156,91500.0
2007-10-30 15:30:00,21.68,21.68,21.49,21.55,206200.0,16.9156,16.9156,16.7673,16.8142,206200.0
2007-10-31 09:30:00,21.78,21.87,21.1,21.86,82400.0,16.9936,17.0638,16.463,17.056,82400.0
2007-10-31 10:00:00,21.87,22.06,21.86,22.0,169400.0,17.0638,17.2121,17.056,17.1653,169400.0
2007-10-31 10:30:00,22.0,22.07,21.85,22.04,147200.0,17.1653,17.2199,17.0482,17.1965,147200.0
2007-10-31 11:00:00,22.05,22.08,21.99,22.07,108800.0,17.2043,17.2277,17.1575,17.2199,108800.0
2007-10-31 11:30:00,22.07,22.11,22.03,22.09,83500.0,17.2199,17.2511,17.1887,17.2355,83500.0
2007-10-31 12:00:00,22.09,22.35,22.09,22.33,130200.0,17.2355,17.4383,17.2355,17.4227,130200.0
2007-10-31 12:30:00,22.34,22.36,22.28,22.31,91700.0,17.4305,17.4461,17.3837,17.4071,91700.0
2007-10-31 13:00:00,22.31,22.35,22.21,22.22,90300.0,17.4071,17.4383,17.3291,17.3369,90300.0
2007-10-31 13:30:00,22.21,22.29,22.21,22.22,91900.0,17.3291,17.3915,17.3291,17.3369,91900.0
2007-10-31 14:00:00,22.23,22.52,21.99,22.15,241900.0,17.3447,17.571,17.1575,17.2823,241900.0
2007-10-31 14:30:00,22.13,22.62,22.13,22.52,189100.0,17.2667,17.649,17.2667,17.571,189100.0
2007-10-31 15:00:00,22.54,22.56,22.23,22.29,233600.0,17.5866,17.6022,17.3447,17.3915,233600.0
2007-10-31 15:30:00,22.29,22.33,22.2,22.31,313300.0,17.3915,17.4227,17.3213,17.4071,313300.0
2007-11-01 09:30:00,22.19,22.32,21.87,22.24,93000.0,17.3135,17.4149,17.0638,17.3525,93000.0
2007-11-01 10:00:00,22.24,22.31,21.95,22.09,160200.0,17.3525,17.4071,17.1263,17.2355,160200.0
2007-11-01 10:30:00,22.08,22.1,22.0,22.03,100700.0,17.2277,17.2433,17.1653,17.1887,100700.0
2007-11-01 11:00:00,22.02,22.03,21.93,21.99,249900.0,17.1809,17.1887,17.1106,17.1575,249900.0
2007-11-01 11:30:00,21.98,22.04,21.97,22.03,155100.0,17.1497,17.1965,17.1419,17.1887,155100.0
2007-11-01 12:00:00,22.03,22.09,21.96,22.01,96000.0,17.1887,17.2355,17.1341,17.1731,96000.0
2007-11-01 12:30:00,22.0,22.03,21.97,22.0,122300.0,17.1653,17.1887,17.1419,17.1653,122300.0
2007-11-01 13:00:00,22.0,22.03,21.97,22.0,103000.0,17.1653,17.1887,17.1419,17.1653,103000.0
2007-11-01 13:30:00,22.0,22.03,21.83,21.93,219200.0,17.1653,17.1887,17.0326,17.1106,219200.0
2007-11-01 14:00:00,21.94,22.03,21.92,21.96,129600.0,17.1184,17.1887,17.1028,17.1341,129600.0
2007-11-01 14:30:00,21.97,21.98,21.95,21.95,109100.0,17.1419,17.1497,17.1263,17.1263,109100.0
2007-11-01 15:00:00,21.95,22.02,21.79,21.95,285000.0,17.1263,17.1809,17.0014,17.1263,285000.0
2007-11-01 15:30:00,21.95,21.99,21.91,21.95,335000.0,17.1263,17.1575,17.095,17.1263,335000.0
2007-11-02 09:30:00,21.99,22.71,21.85,22.09,145800.0,17.1575,17.7192,17.0482,17.2355,145800.0
2007-11-02 10:00:00,22.1,22.17,21.91,22.17,150000.0,17.2433,17.2979,17.095,17.2979,150000.0
2007-11-02 10:30:00,22.17,22.27,22.15,22.19,259300.0,17.2979,17.3759,17.2823,17.3135,259300.0
2007-11-02 11:00:00,22.19,22.23,22.12,22.16,159500.0,17.3135,17.3447,17.2589,17.2901,159500.0
2007-11-02 11:30:00,22.15,22.22,22.06,22.14,191100.0,17.2823,17.3369,17.2121,17.2745,191100.0
2007-11-02 12:00:00,22.15,22.18,22.05,22.14,99300.0,17.2823,17.3057,17.2043,17.2745,99300.0
2007-11-02 12:30:00,22.13,22.26,22.11,22.18,94100.0,17.2667,17.3681,17.2511,17.3057,94100.0
2007-11-02 13:00:00,22.18,22.26,22.09,22.17,109100.0,17.3057,17.3681,17.2355,17.2979,109100.0
2007-11-02 13:30:00,22.17,22.18,22.01,22.17,81200.0,17.2979,17.3057,17.1731,17.2979,81200.0
2007-11-02 14:00:00,22.16,22.24,22.1,22.2,127400.0,17.2901,17.3525,17.2433,17.3213,127400.0
2007-11-02 14:30:00,22.19,22.21,22.08,22.16,173700.0,17.3135,17.3291,17.2277,17.2901,173700.0
2007-11-02 15:00:00,22.17,22.2,22.08,22.13,1038600.0,17.2979,17.3213,17.2277,17.2667,1038600.0
2007-11-02 15:30:00,22.12,22.21,22.05,22.13,593400.0,17.2589,17.3291,17.2043,17.2667,593400.0
2007-11-05 09:30:00,21.91,22.2,21.9,22.19,265700.0,17.095,17.3213,17.0872,17.3135,265700.0
2007-11-05 10:00:00,22.17,22.2,21.93,22.02,146000.0,17.2979,17.3213,17.1106,17.1809,146000.0
2007-11-05 10:30:00,22.03,22.19,22.0,22.06,84100.0,17.1887,17.3135,17.1653,17.2121,84100.0
2007-11-05 11:00:00,22.06,22.08,21.97,22.03,193200.0,17.2121,17.2277,17.1419,17.1887,193200.0
2007-11-05 11:30:00,22.02,22.2,21.99,22.03,122200.0,17.1809,17.3213,17.1575,17.1887,122200.0
2007-11-05 12:00:00,22.03,22.04,21.98,22.03,56400.0,17.1887,17.1965,17.1497,17.1887,56400.0
2007-11-05 12:30:00,22.02,22.09,22.0,22.03,35900.0,17.1809,17.2355,17.1653,17.1887,35900.0
2007-11-05 13:00:00,22.04,22.07,22.0,22.03,82700.0,17.1965,17.2199,17.1653,17.1887,82700.0
2007-11-05 13:30:00,22.04,22.05,21.98,22.01,154200.0,17.1965,17.2043,17.1497,17.1731,154200.0
2007-11-05 14:00:00,22.01,22.03,21.99,22.0,111200.0,17.1731,17.1887,17.1575,17.1653,111200.0
2007-11-05 14:30:00,22.01,22.04,22.0,22.02,69300.0,17.1731,17.1965,17.1653,17.1809,69300.0
2007-11-05 15:00:00,22.01,22.17,22.0,22.1,107300.0,17.1731,17.2979,17.1653,17.2433,107300.0
2007-11-05 15:30:00,22.09,22.11,21.99,21.99,275600.0,17.2355,17.2511,17.1575,17.1575,275600.0
2007-11-06 09:30:00,22.0,22.17,21.9,22.0,102600.0,17.1653,17.2979,17.0872,17.1653,102600.0
2007-11-06 10:00:00,21.99,22.06,21.95,22.05,79100.0,17.1575,17.2121,17.1263,17.2043,79100.0
2007-11-06 10:30:00,22.03,22.04,21.91,21.97,153800.0,17.1887,17.1965,17.095,17.1419,153800.0
2007-11-06 11:00:00,21.97,22.03,21.95,22.0,99300.0,17.1419,17.1887,17.1263,17.1653,99300.0
2007-11-06 11:30:00,22.01,22.08,21.99,22.05,84700.0,17.1731,17.2277,17.1575,17.2043,84700.0
2007-11-06 12:00:00,22.05,22.08,22.0,22.04,66700.0,17.2043,17.2277,17.1653,17.1965,66700.0
2007-11-06 12:30:00,22.03,22.06,22.0,22.04,48600.0,17.1887,17.2121,17.1653,17.1965,48600.0
2007-11-06 13:00:00,22.04,22.1,22.01,22.08,65900.0,17.1965,17.2433,17.1731,17.2277,65900.0
2007-11-06 13:30:00,22.08,22.14,22.06,22.1,69000.0,17.2277,17.2745,17.2121,17.2433,69000.0
2007-11-06 14:00:00,22.11,22.22,22.11,22.14,82100.0,17.2511,17.3369,17.2511,17.2745,82100.0
2007-11-06 14:30:00,22.12,22.18,22.1,22.11,66400.0,17.2589,17.3057,17.2433,17.2511,66400.0
2007-11-06 15:00:00,22.13,22.29,22.1,22.27,91900.0,17.2667,17.3915,17.2433,17.3759,91900.0
2007-11-06 15:30:00,22.26,22.37,22.18,22.35,129800.0,17.3681,17.454,17.3057,17.4383,129800.0
2007-11-07 09:30:00,22.1,22.26,21.96,22.06,131800.0,17.2433,17.3681,17.1341,17.2121,131800.0
2007-11-07 10:00:00,22.05,22.13,22.02,22.05,53000.0,17.2043,17.2667,17.1809,17.2043,53000.0
2007-11-07 10:30:00,22.04,22.18,21.98,22.04,112900.0,17.1965,17.3057,17.1497,17.1965,112900.0
2007-11-07 11:00:00,22.04,22.12,22.0,22.09,65400.0,17.1965,17.2589,17.1653,17.2355,65400.0
2007-11-07 11:30:00,22.09,22.1,21.97,21.98,85800.0,17.2355,17.2433,17.1419,17.1497,85800.0
2007-11-07 12:00:00,21.97,22.01,21.97,22.0,185000.0,17.1419,17.1731,17.1419,17.1653,185000.0
2007-11-07 12:30:00,22.01,22.04,21.9,21.9,262700.0,17.1731,17.1965,17.0872,17.0872,262700.0
2007-11-07 13:00:00,21.9,21.99,21.71,21.75,392700.0,17.0872,17.1575,16.939,16.9702,392700.0
2007-11-07 13:30:00,21.74,21.82,21.7,21.8,219900.0,16.9624,17.0248,16.9312,17.0092,219900.0
2007-11-07 14:00:00,21.79,22.04,21.78,22.02,222000.0,17.0014,17.1965,16.9936,17.1809,222000.0
2007-11-07 14:30:00,22.01,22.05,21.97,21.99,121900.0,17.1731,17.2043,17.1419,17.1575,121900.0
2007-11-07 15:00:00,22.0,22.08,21.91,21.92,156500.0,17.1653,17.2277,17.095,17.1028,156500.0
2007-11-07 15:30:00,21.93,22.03,21.8,21.88,256700.0,17.1106,17.1887,17.0092,17.0716,256700.0
2007-11-08 09:30:00,21.84,21.95,21.33,21.4,252900.0,17.0404,17.1263,16.6425,16.6971,252900.0
2007-11-08 10:00:00,21.4,21.43,21.19,21.19,187600.0,16.6971,16.7205,16.5333,16.5333,187600.0
2007-11-08 10:30:00,21.2,21.2,20.94,21.07,201200.0,16.5411,16.5411,16.3382,16.4396,201200.0
2007-11-08 11:00:00,21.07,21.1,20.93,21.0,101800.0,16.4396,16.463,16.3304,16.385,101800.0
2007-11-08 11:30:00,21.0,21.1,20.92,21.06,89200.0,16.385,16.463,16.3226,16.4318,89200.0
2007-11-08 12:00:00,21.07,21.09,20.92,20.99,77700.0,16.4396,16.4552,16.3226,16.3772,77700.0
2007-11-08 12:30:00,20.99,21.02,20.82,20.9,83600.0,16.3772,16.4006,16.2446,16.307,83600.0
2007-11-08 13:00:00,20.91,21.05,20.8,20.98,109400.0,16.3148,16.424,16.229,16.3694,109400.0
2007-11-08 13:30:00,20.99,21.1,20.93,21.1,98500.0,16.3772,16.463,16.3304,16.463,98500.0
2007-11-08 14:00:00,21.1,21.14,21.03,21.04,68700.0,16.463,16.4943,16.4084,16.4162,68700.0
2007-11-08 14:30:00,21.04,21.12,20.99,21.12,107900.0,16.4162,16.4787,16.3772,16.4787,107900.0
2007-11-08 15:00:00,21.11,21.34,21.07,21.3,139200.0,16.4708,16.6503,16.4396,16.6191,139200.0
2007-11-08 15:30:00,21.31,21.47,21.22,21.42,235100.0,16.6269,16.7517,16.5567,16.7127,235100.0
2007-11-09 09:30:00,21.25,21.25,20.87,20.91,74500.0,16.5801,16.5801,16.2836,16.3148,74500.0
2007-11-09 10:00:00,20.9,21.16,20.84,21.15,95800.0,16.307,16.5099,16.2602,16.5021,95800.0
2007-11-09 10:30:00,21.14,21.19,20.93,20.98,55600.0,16.4943,16.5333,16.3304,16.3694,55600.0
2007-11-09 11:00:00,20.99,21.05,20.82,20.86,141500.0,16.3772,16.424,16.2446,16.2758,141500.0
2007-11-09 11:30:00,20.86,21.11,20.85,21.06,78000.0,16.2758,16.4708,16.268,16.4318,78000.0
2007-11-09 12:00:00,21.06,21.07,20.95,21.07,69000.0,16.4318,16.4396,16.346,16.4396,69000.0
2007-11-09 12:30:00,21.06,21.27,21.05,21.19,78000.0,16.4318,16.5957,16.424,16.5333,78000.0
2007-11-09 13:00:00,21.18,21.26,21.08,21.18,62400.0,16.5255,16.5879,16.4474,16.5255,62400.0
2007-11-09 13:30:00,21.18,21.22,21.1,21.13,50900.0,16.5255,16.5567,16.463,16.4865,50900.0
2007-11-09 14:00:00,21.14,21.33,21.09,21.33,102800.0,16.4943,16.6425,16.4552,16.6425,102800.0
2007-11-09 14:30:00,21.34,21.37,21.26,21.36,105900.0,16.6503,16.6737,16.5879,16.6659,105900.0
2007-11-09 15:00:00,21.35,21.54,21.32,21.5,126300.0,16.6581,16.8064,16.6347,16.7751,126300.0
2007-11-09 15:30:00,21.5,21.52,21.28,21.3,276100.0,16.7751,16.7907,16.6035,16.6191,276100.0
2007-11-12 09:30:00,21.2,21.61,21.18,21.42,101900.0,16.5411,16.861,16.5255,16.7127,101900.0
2007-11-12 10:00:00,21.43,21.52,21.31,21.32,124500.0,16.7205,16.7907,16.6269,16.6347,124500.0
2007-11-12 10:30:00,21.32,21.54,21.32,21.4,134500.0,16.6347,16.8064,16.6347,16.6971,134500.0
2007-11-12 11:00:00,21.39,21.62,21.39,21.59,84600.0,16.6893,16.8688,16.6893,16.8454,84600.0
2007-11-12 11:30:00,21.6,21.6,21.45,21.51,89700.0,16.8532,16.8532,16.7361,16.7829,89700.0
2007-11-12 12:00:00,21.51,21.62,21.5,21.61,48300.0,16.7829,16.8688,16.7751,16.861,48300.0
2007-11-12 12:30:00,21.61,21.74,21.61,21.73,48700.0,16.861,16.9624,16.861,16.9546,48700.0
2007-11-12 13:00:00,21.72,21.77,21.68,21.76,50400.0,16.9468,16.9858,16.9156,16.978,50400.0
2007-11-12 13:30:00,21.76,21.76,21.48,21.53,78300.0,16.978,16.978,16.7595,16.7986,78300.0
2007-11-12 14:00:00,21.53,21.54,21.4,21.48,100600.0,16.7986,16.8064,16.6971,16.7595,100600.0
2007-11-12 14:30:00,21.49,21.55,21.47,21.49,79700.0,16.7673,16.8142,16.7517,16.7673,79700.0
2007-11-12 15:00:00,21.48,21.52,21.4,21.41,139100.0,16.7595,16.7907,16.6971,16.7049,139100.0
2007-11-12 15:30:00,21.4,21.47,21.19,21.23,184400.0,16.6971,16.7517,16.5333,16.5645,184400.0
2007-11-13 09:30:00,21.49,21.53,21.3,21.39,53500.0,16.7673,16.7986,16.6191,16.6893,53500.0
2007-11-13 10:00:00,21.39,21.42,21.34,21.42,55100.0,16.6893,16.7127,16.6503,16.7127,55100.0
2007-11-13 10:30:00,21.43,21.46,21.34,21.39,55000.0,16.7205,16.7439,16.6503,16.6893,55000.0
2007-11-13 11:00:00,21.39,21.47,21.35,21.47,43100.0,16.6893,16.7517,16.6581,16.7517,43100.0
2007-11-13 11:30:00,21.48,21.5,21.41,21.46,29800.0,16.7595,16.7751,16.7049,16.7439,29800.0
2007-11-13 12:00:00,21.44,21.5,21.44,21.5,32100.0,16.7283,16.7751,16.7283,16.7751,32100.0
2007-11-13 12:30:00,21.5,21.51,21.48,21.5,69900.0,16.7751,16.7829,16.7595,16.7751,69900.0
2007-11-13 13:00:00,21.49,21.7,21.49,21.68,141500.0,16.7673,16.9312,16.7673,16.9156,141500.0
2007-11-13 13:30:00,21.69,21.89,21.68,21.86,94400.0,16.9234,17.0794,16.9156,17.056,94400.0
2007-11-13 14:00:00,21.86,22.18,21.85,22.13,167000.0,17.056,17.3057,17.0482,17.2667,167000.0
2007-11-13 14:30:00,22.14,22.19,22.1,22.18,112100.0,17.2745,17.3135,17.2433,17.3057,112100.0
2007-11-13 15:00:00,22.18,22.49,22.18,22.34,228400.0,17.3057,17.5476,17.3057,17.4305,228400.0
2007-11-13 15:30:00,22.34,22.48,22.33,22.37,228100.0,17.4305,17.5398,17.4227,17.454,228100.0
2007-11-14 09:30:00,22.4,22.69,22.15,22.2,177900.0,17.4774,17.7036,17.2823,17.3213,177900.0
2007-11-14 10:00:00,22.22,22.28,21.94,21.95,91200.0,17.3369,17.3837,17.1184,17.1263,91200.0
2007-11-14 10:30:00,21.95,21.96,21.82,21.83,63900.0,17.1263,17.1341,17.0248,17.0326,63900.0
2007-11-14 11:00:00,21.83,21.83,21.43,21.47,151900.0,17.0326,17.0326,16.7205,16.7517,151900.0
2007-11-14 11:30:00,21.46,21.49,21.27,21.32,142400.0,16.7439,16.7673,16.5957,16.6347,142400.0
2007-11-14 12:00:00,21.32,21.49,21.3,21.48,87800.0,16.6347,16.7673,16.6191,16.7595,87800.0
2007-11-14 12:30:00,21.48,21.59,21.44,21.47,65900.0,16.7595,16.8454,16.7283,16.7517,65900.0
2007-11-14 13:00:00,21.47,21.55,21.39,21.53,58400.0,16.7517,16.8142,16.6893,16.7986,58400.0
2007-11-14 13:30:00,21.53,21.54,21.37,21.37,84000.0,16.7986,16.8064,16.6737,16.6737,84000.0
2007-11-14 14:00:00,21.37,21.53,21.35,21.5,88200.0,16.6737,16.7986,16.6581,16.7751,88200.0
2007-11-14 14:30:00,21.49,21.56,21.49,21.55,121100.0,16.7673,16.822,16.7673,16.8142,121100.0
2007-11-14 15:00:00,21.55,21.65,21.53,21.65,156100.0,16.8142,16.8922,16.7986,16.8922,156100.0
2007-11-14 15:30:00,21.64,21.64,21.3,21.35,195400.0,16.8844,16.8844,16.6191,16.6581,195400.0
2007-11-15 09:30:00,21.23,21.48,21.23,21.29,76200.0,16.5645,16.7595,16.5645,16.6113,76200.0
2007-11-15 10:00:00,21.3,21.38,21.24,21.35,78200.0,16.6191,16.6815,16.5723,16.6581,78200.0
2007-11-15 10:30:00,21.36,21.44,21.31,21.35,62900.0,16.6659,16.7283,16.6269,16.6581,62900.0
2007-11-15 11:00:00,21.35,21.42,21.31,21.35,76900.0,16.6581,16.7127,16.6269,16.6581,76900.0
2007-11-15 11:30:00,21.35,21.35,21.24,21.32,71300.0,16.6581,16.6581,16.5723,16.6347,71300.0
2007-11-15 12:00:00,21.32,21.37,21.28,21.28,56400.0,16.6347,16.6737,16.6035,16.6035,56400.0
2007-11-15 12:30:00,21.27,21.33,21.24,21.31,111200.0,16.5957,16.6425,16.5723,16.6269,111200.0
2007-11-15 13:00:00,21.32,21.35,21.28,21.34,92300.0,16.6347,16.6581,16.6035,16.6503,92300.0
2007-11-15 13:30:00,21.34,21.36,21.21,21.23,302800.0,16.6503,16.6659,16.5489,16.5645,302800.0
2007-11-15 14:00:00,21.23,21.26,21.18,21.24,85500.0,16.5645,16.5879,16.5255,16.5723,85500.0
2007-11-15 14:30:00,21.23,21.27,21.14,21.15,201800.0,16.5645,16.5957,16.4943,16.5021,201800.0
2007-11-15 15:00:00,21.16,21.2,21.09,21.17,203100.0,16.5099,16.5411,16.4552,16.5177,203100.0
2007-11-15 15:30:00,21.15,21.34,21.1,21.22,283600.0,16.5021,16.6503,16.463,16.5567,283600.0
2007-11-16 09:30:00,21.33,21.43,20.87,20.87,134800.0,16.6425,16.7205,16.2836,16.2836,134800.0
2007-11-16 10:00:00,20.87,20.88,20.52,20.52,143100.0,16.2836,16.2914,16.0105,16.0105,143100.0
2007-11-16 10:30:00,20.51,20.54,20.19,20.23,240800.0,16.0027,16.0261,15.753,15.7842,240800.0
2007-11-16 11:00:00,20.23,20.38,20.16,20.19,110600.0,15.7842,15.9013,15.7296,15.753,110600.0
2007-11-16 11:30:00,20.18,20.4,20.16,20.4,115500.0,15.7452,15.9169,15.7296,15.9169,115500.0
2007-11-16 12:00:00,20.39,20.55,20.36,20.54,102300.0,15.9091,16.0339,15.8857,16.0261,102300.0
2007-11-16 12:30:00,20.56,20.6,20.35,20.35,95200.0,16.0417,16.0729,15.8779,15.8779,95200.0
2007-11-16 13:00:00,20.34,20.38,20.27,20.29,71700.0,15.8701,15.9013,15.8154,15.8311,71700.0
2007-11-16 13:30:00,20.3,20.51,20.28,20.39,106500.0,15.8389,16.0027,15.8233,15.9091,106500.0
2007-11-16 14:00:00,20.38,20.42,20.26,20.35,94900.0,15.9013,15.9325,15.8076,15.8779,94900.0
2007-11-16 14:30:00,20.35,20.36,20.18,20.3,103300.0,15.8779,15.8857,15.7452,15.8389,103300.0
2007-11-16 15:00:00,20.31,20.42,20.24,20.38,164300.0,15.8467,15.9325,15.792,15.9013,164300.0
2007-11-16 15:30:00,20.37,20.6,20.35,20.52,217800.0,15.8935,16.0729,15.8779,16.0105,217800.0
2007-11-19 09:30:00,20.34,20.34,19.45,19.55,238100.0,16.3668,16.3668,15.6506,15.7311,238100.0
2007-11-19 10:00:00,19.53,19.56,19.29,19.33,193200.0,15.715,15.7391,15.5219,15.5541,193200.0
2007-11-19 10:30:00,19.33,19.38,19.25,19.36,139300.0,15.5541,15.5943,15.4897,15.5782,139300.0
2007-11-19 11:00:00,19.35,19.36,19.29,19.34,77500.0,15.5702,15.5782,15.5219,15.5621,77500.0
2007-11-19 11:30:00,19.34,19.37,19.25,19.26,81000.0,15.5621,15.5863,15.4897,15.4977,81000.0
2007-11-19 12:00:00,19.26,19.4,19.25,19.37,57500.0,15.4977,15.6104,15.4897,15.5863,57500.0
2007-11-19 12:30:00,19.37,19.37,19.29,19.32,57500.0,15.5863,15.5863,15.5219,15.546,57500.0
2007-11-19 13:00:00,19.33,19.34,19.16,19.29,87400.0,15.5541,15.5621,15.4173,15.5219,87400.0
2007-11-19 13:30:00,19.28,19.32,19.19,19.19,53900.0,15.5138,15.546,15.4414,15.4414,53900.0
2007-11-19 14:00:00,19.2,19.25,19.17,19.18,100400.0,15.4495,15.4897,15.4253,15.4334,100400.0
2007-11-19 14:30:00,19.19,19.26,19.15,19.23,124300.0,15.4414,15.4977,15.4092,15.4736,124300.0
2007-11-19 15:00:00,19.23,19.3,19.15,19.26,119300.0,15.4736,15.5299,15.4092,15.4977,119300.0
2007-11-19 15:30:00,19.27,19.31,19.13,19.2,171400.0,15.5058,15.538,15.3931,15.4495,171400.0
2007-11-20 09:30:00,19.24,19.4,19.13,19.29,115600.0,15.4817,15.6104,15.3931,15.5219,115600.0
2007-11-20 10:00:00,19.33,19.44,19.22,19.25,74300.0,15.5541,15.6426,15.4656,15.4897,74300.0
2007-11-20 10:30:00,19.24,19.34,19.21,19.24,69600.0,15.4817,15.5621,15.4575,15.4817,69600.0
2007-11-20 11:00:00,19.25,19.26,19.04,19.04,92200.0,15.4897,15.4977,15.3207,15.3207,92200.0
2007-11-20 11:30:00,19.04,19.08,18.93,18.95,94400.0,15.3207,15.3529,15.2322,15.2483,94400.0
2007-11-20 12:00:00,18.95,19.02,18.8,18.82,93100.0,15.2483,15.3046,15.1276,15.1437,93100.0
2007-11-20 12:30:00,18.83,18.84,18.72,18.78,96000.0,15.1517,15.1598,15.0632,15.1115,96000.0
2007-11-20 13:00:00,18.77,18.77,18.55,18.66,122300.0,15.1035,15.1035,14.9264,15.015,122300.0
2007-11-20 13:30:00,18.66,18.72,18.64,18.67,86800.0,15.015,15.0632,14.9989,15.023,86800.0
2007-11-20 14:00:00,18.67,18.77,18.52,18.54,155900.0,15.023,15.1035,14.9023,14.9184,155900.0
2007-11-20 14:30:00,18.54,18.77,18.43,18.64,213200.0,14.9184,15.1035,14.8299,14.9989,213200.0
2007-11-20 15:00:00,18.64,18.77,18.6,18.73,161000.0,14.9989,15.1035,14.9667,15.0713,161000.0
2007-11-20 15:30:00,18.74,19.06,18.74,18.97,300200.0,15.0793,15.3368,15.0793,15.2644,300200.0
2007-11-21 09:30:00,18.69,18.82,18.55,18.74,96200.0,15.0391,15.1437,14.9264,15.0793,96200.0
2007-11-21 10:00:00,18.75,18.86,18.66,18.84,104400.0,15.0874,15.1759,15.015,15.1598,104400.0
2007-11-21 10:30:00,18.83,18.83,18.71,18.77,93400.0,15.1517,15.1517,15.0552,15.1035,93400.0
2007-11-21 11:00:00,18.77,18.84,18.72,18.82,94000.0,15.1035,15.1598,15.0632,15.1437,94000.0
2007-11-21 11:30:00,18.81,18.91,18.8,18.88,56500.0,15.1357,15.2161,15.1276,15.192,56500.0
2007-11-21 12:00:00,18.9,18.93,18.86,18.88,51500.0,15.2081,15.2322,15.1759,15.192,51500.0
2007-11-21 12:30:00,18.88,19.03,18.84,19.03,54000.0,15.192,15.3127,15.1598,15.3127,54000.0
2007-11-21 13:00:00,19.04,19.08,18.9,18.94,62500.0,15.3207,15.3529,15.2081,15.2403,62500.0
2007-11-21 13:30:00,18.92,18.97,18.88,18.96,66900.0,15.2242,15.2644,15.192,15.2564,66900.0
2007-11-21 14:00:00,18.96,19.02,18.95,19.0,83600.0,15.2564,15.3046,15.2483,15.2885,83600.0
2007-11-21 14:30:00,19.0,19.06,18.98,19.05,49300.0,15.2885,15.3368,15.2724,15.3288,49300.0
2007-11-21 15:00:00,19.06,19.08,18.91,19.0,119700.0,15.3368,15.3529,15.2161,15.2885,119700.0
2007-11-21 15:30:00,19.0,19.04,18.92,18.95,194900.0,15.2885,15.3207,15.2242,15.2483,194900.0
2007-11-23 09:30:00,19.02,19.08,18.97,19.03,78000.0,15.3046,15.3529,15.2644,15.3127,78000.0
2007-11-23 10:00:00,19.02,19.05,18.97,19.05,93900.0,15.3046,15.3288,15.2644,15.3288,93900.0
2007-11-23 10:30:00,19.05,19.05,18.99,19.02,44300.0,15.3288,15.3288,15.2805,15.3046,44300.0
2007-11-23 11:00:00,19.01,19.08,19.0,19.07,56800.0,15.2966,15.3529,15.2885,15.3449,56800.0
2007-11-23 11:30:00,19.08,19.27,19.06,19.26,66800.0,15.3529,15.5058,15.3368,15.4977,66800.0
2007-11-23 12:00:00,19.25,19.35,19.24,19.33,69700.0,15.4897,15.5702,15.4817,15.5541,69700.0
2007-11-23 12:30:00,19.34,19.38,19.19,19.23,128600.0,15.5621,15.5943,15.4414,15.4736,128600.0
2007-11-26 09:30:00,19.15,19.49,19.15,19.49,248900.0,15.4092,15.6828,15.4092,15.6828,248900.0
2007-11-26 10:00:00,19.5,19.57,19.21,19.24,125500.0,15.6909,15.7472,15.4575,15.4817,125500.0
2007-11-26 10:30:00,19.24,19.27,19.18,19.21,115400.0,15.4817,15.5058,15.4334,15.4575,115400.0
2007-11-26 11:00:00,19.22,19.25,19.13,19.13,81000.0,15.4656,15.4897,15.3931,15.3931,81000.0
2007-11-26 11:30:00,19.11,19.13,19.0,19.02,81000.0,15.377,15.3931,15.2885,15.3046,81000.0
2007-11-26 12:00:00,19.01,19.18,19.01,19.18,92900.0,15.2966,15.4334,15.2966,15.4334,92900.0
2007-11-26 12:30:00,19.19,19.28,19.15,19.28,46200.0,15.4414,15.5138,15.4092,15.5138,46200.0
2007-11-26 13:00:00,19.28,19.29,19.22,19.24,50300.0,15.5138,15.5219,15.4656,15.4817,50300.0
2007-11-26 13:30:00,19.23,19.25,19.14,19.2,106200.0,15.4736,15.4897,15.4012,15.4495,106200.0
2007-11-26 14:00:00,19.2,19.3,19.19,19.26,83000.0,15.4495,15.5299,15.4414,15.4977,83000.0
2007-11-26 14:30:00,19.26,19.3,19.25,19.26,97400.0,15.4977,15.5299,15.4897,15.4977,97400.0
2007-11-26 15:00:00,19.27,19.3,19.23,19.28,192200.0,15.5058,15.5299,15.4736,15.5138,192200.0
2007-11-26 15:30:00,19.28,19.35,19.24,19.26,438800.0,15.5138,15.5702,15.4817,15.4977,438800.0
2007-11-27 09:30:00,19.3,19.6,19.24,19.29,104300.0,15.5299,15.7713,15.4817,15.5219,104300.0
2007-11-27 10:00:00,19.29,19.31,19.08,19.21,143700.0,15.5219,15.538,15.3529,15.4575,143700.0
2007-11-27 10:30:00,19.2,19.27,19.17,19.21,102000.0,15.4495,15.5058,15.4253,15.4575,102000.0
2007-11-27 11:00:00,19.21,19.33,19.2,19.31,139400.0,15.4575,15.5541,15.4495,15.538,139400.0
2007-11-27 11:30:00,19.31,19.46,19.24,19.26,71900.0,15.538,15.6587,15.4817,15.4977,71900.0
2007-11-27 12:00:00,19.26,19.29,19.19,19.22,95000.0,15.4977,15.5219,15.4414,15.4656,95000.0
2007-11-27 12:30:00,19.23,19.37,19.22,19.31,69900.0,15.4736,15.5863,15.4656,15.538,69900.0
2007-11-27 13:00:00,19.3,19.33,19.24,19.27,56600.0,15.5299,15.5541,15.4817,15.5058,56600.0
2007-11-27 13:30:00,19.27,19.29,19.24,19.26,102700.0,15.5058,15.5219,15.4817,15.4977,102700.0
2007-11-27 14:00:00,19.25,19.31,19.16,19.26,113900.0,15.4897,15.538,15.4173,15.4977,113900.0
2007-11-27 14:30:00,19.26,19.29,19.21,19.25,162900.0,15.4977,15.5219,15.4575,15.4897,162900.0
2007-11-27 15:00:00,19.25,19.29,19.14,19.22,169300.0,15.4897,15.5219,15.4012,15.4656,169300.0
2007-11-27 15:30:00,19.22,19.48,19.22,19.44,244600.0,15.4656,15.6748,15.4656,15.6426,244600.0
2007-11-28 09:30:00,19.57,19.69,19.5,19.6,214100.0,15.7472,15.8438,15.6909,15.7713,214100.0
2007-11-28 10:00:00,19.6,19.7,19.49,19.63,140000.0,15.7713,15.8518,15.6828,15.7955,140000.0
2007-11-28 10:30:00,19.63,19.75,19.61,19.66,233600.0,15.7955,15.892,15.7794,15.8196,233600.0
2007-11-28 11:00:00,19.66,19.7,19.5,19.55,96800.0,15.8196,15.8518,15.6909,15.7311,96800.0
2007-11-28 11:30:00,19.54,19.63,19.53,19.61,72800.0,15.7231,15.7955,15.715,15.7794,72800.0
2007-11-28 12:00:00,19.62,19.66,19.6,19.63,79100.0,15.7874,15.8196,15.7713,15.7955,79100.0
2007-11-28 12:30:00,19.63,19.63,19.51,19.62,251700.0,15.7955,15.7955,15.6989,15.7874,251700.0
2007-11-28 13:00:00,19.6,19.73,19.59,19.67,55400.0,15.7713,15.8759,15.7633,15.8277,55400.0
2007-11-28 13:30:00,19.67,19.75,19.62,19.72,55300.0,15.8277,15.892,15.7874,15.8679,55300.0
2007-11-28 14:00:00,19.71,19.73,19.67,19.73,88200.0,15.8598,15.8759,15.8277,15.8759,88200.0
2007-11-28 14:30:00,19.72,19.75,19.68,19.71,66500.0,15.8679,15.892,15.8357,15.8598,66500.0
2007-11-28 15:00:00,19.7,19.86,19.69,19.86,102100.0,15.8518,15.9805,15.8438,15.9805,102100.0
2007-11-28 15:30:00,19.86,19.87,19.71,19.79,168300.0,15.9805,15.9886,15.8598,15.9242,168300.0
2007-11-29 09:30:00,19.7,19.7,19.41,19.49,112900.0,15.8518,15.8518,15.6184,15.6828,112900.0
2007-11-29 10:00:00,19.48,19.64,19.48,19.51,56100.0,15.6748,15.8035,15.6748,15.6989,56100.0
2007-11-29 10:30:00,19.52,19.62,19.5,19.6,73800.0,15.707,15.7874,15.6909,15.7713,73800.0
2007-11-29 11:00:00,19.59,19.62,19.53,19.55,77000.0,15.7633,15.7874,15.715,15.7311,77000.0
2007-11-29 11:30:00,19.55,19.71,19.55,19.69,68500.0,15.7311,15.8598,15.7311,15.8438,68500.0
2007-11-29 12:00:00,19.69,19.74,19.59,19.63,57900.0,15.8438,15.884,15.7633,15.7955,57900.0
2007-11-29 12:30:00,19.63,19.72,19.6,19.6,48400.0,15.7955,15.8679,15.7713,15.7713,48400.0
2007-11-29 13:00:00,19.61,19.77,19.6,19.69,110900.0,15.7794,15.9081,15.7713,15.8438,110900.0
2007-11-29 13:30:00,19.69,19.77,19.6,19.69,64500.0,15.8438,15.9081,15.7713,15.8438,64500.0
2007-11-29 14:00:00,19.68,19.84,19.61,19.79,116300.0,15.8357,15.9645,15.7794,15.9242,116300.0
2007-11-29 14:30:00,19.79,19.81,19.69,19.74,73600.0,15.9242,15.9403,15.8438,15.884,73600.0
2007-11-29 15:00:00,19.74,19.84,19.73,19.76,115700.0,15.884,15.9645,15.8759,15.9001,115700.0
2007-11-29 15:30:00,19.76,19.87,19.74,19.83,176000.0,15.9001,15.9886,15.884,15.9564,176000.0
2007-11-30 09:30:00,20.16,20.51,20.08,20.43,141300.0,16.2219,16.5036,16.1576,16.4392,141300.0
2007-11-30 10:00:00,20.41,20.67,20.39,20.5,158100.0,16.4231,16.6323,16.407,16.4955,158100.0
2007-11-30 10:30:00,20.51,20.53,20.42,20.49,81000.0,16.5036,16.5197,16.4312,16.4875,81000.0
2007-11-30 11:00:00,20.49,20.49,20.26,20.37,86900.0,16.4875,16.4875,16.3024,16.3909,86900.0
2007-11-30 11:30:00,20.37,20.4,20.31,20.38,54900.0,16.3909,16.4151,16.3426,16.399,54900.0
2007-11-30 12:00:00,20.4,20.4,20.27,20.29,47100.0,16.4151,16.4151,16.3105,16.3265,47100.0
2007-11-30 12:30:00,20.29,20.34,20.26,20.29,63800.0,16.3265,16.3668,16.3024,16.3265,63800.0
2007-11-30 13:00:00,20.29,20.45,20.28,20.45,63200.0,16.3265,16.4553,16.3185,16.4553,63200.0
2007-11-30 13:30:00,20.44,20.45,20.37,20.41,64000.0,16.4472,16.4553,16.3909,16.4231,64000.0
2007-11-30 14:00:00,20.42,20.45,20.34,20.38,101300.0,16.4312,16.4553,16.3668,16.399,101300.0
2007-11-30 14:30:00,20.38,20.5,20.29,20.37,99300.0,16.399,16.4955,16.3265,16.3909,99300.0
2007-11-30 15:00:00,20.36,20.37,20.23,20.31,172900.0,16.3829,16.3909,16.2783,16.3426,172900.0
2007-11-30 15:30:00,20.32,20.47,20.27,20.37,317300.0,16.3507,16.4714,16.3105,16.3909,317300.0
2007-12-03 09:30:00,20.51,20.51,20.05,20.07,118800.0,16.5036,16.5036,16.1334,16.1495,118800.0
2007-12-03 10:00:00,20.06,20.09,19.86,19.94,112600.0,16.1415,16.1656,15.9805,16.0449,112600.0
2007-12-03 10:30:00,19.94,20.0,19.91,19.95,95600.0,16.0449,16.0932,16.0208,16.053,95600.0
2007-12-03 11:00:00,19.95,19.96,19.86,19.93,83700.0,16.053,16.061,15.9805,16.0369,83700.0
2007-12-03 11:30:00,19.93,19.95,19.89,19.91,79200.0,16.0369,16.053,16.0047,16.0208,79200.0
2007-12-03 12:00:00,19.91,19.92,19.87,19.91,70500.0,16.0208,16.0288,15.9886,16.0208,70500.0
2007-12-03 12:30:00,19.91,19.93,19.85,19.85,108100.0,16.0208,16.0369,15.9725,15.9725,108100.0
2007-12-03 13:00:00,19.85,19.86,19.76,19.79,79700.0,15.9725,15.9805,15.9001,15.9242,79700.0
2007-12-03 13:30:00,19.77,19.79,19.69,19.7,80000.0,15.9081,15.9242,15.8438,15.8518,80000.0
2007-12-03 14:00:00,19.7,19.82,19.7,19.78,109500.0,15.8518,15.9484,15.8518,15.9162,109500.0
2007-12-03 14:30:00,19.78,19.8,19.75,19.78,95900.0,15.9162,15.9323,15.892,15.9162,95900.0
2007-12-03 15:00:00,19.78,19.78,19.71,19.75,101600.0,15.9162,15.9162,15.8598,15.892,101600.0
2007-12-03 15:30:00,19.74,19.77,19.68,19.72,235400.0,15.884,15.9081,15.8357,15.8679,235400.0
2007-12-04 09:30:00,19.63,19.74,19.48,19.53,68300.0,15.7955,15.884,15.6748,15.715,68300.0
2007-12-04 10:00:00,19.52,19.6,19.49,19.56,72500.0,15.707,15.7713,15.6828,15.7391,72500.0
2007-12-04 10:30:00,19.56,19.58,19.49,19.5,74500.0,15.7391,15.7552,15.6828,15.6909,74500.0
2007-12-04 11:00:00,19.5,19.53,19.47,19.5,102800.0,15.6909,15.715,15.6667,15.6909,102800.0
2007-12-04 11:30:00,19.5,19.53,19.49,19.51,65200.0,15.6909,15.715,15.6828,15.6989,65200.0
2007-12-04 12:00:00,19.51,19.57,19.5,19.52,27900.0,15.6989,15.7472,15.6909,15.707,27900.0
2007-12-04 12:30:00,19.51,19.58,19.5,19.52,50300.0,15.6989,15.7552,15.6909,15.707,50300.0
2007-12-04 13:00:00,19.52,19.57,19.49,19.5,101900.0,15.707,15.7472,15.6828,15.6909,101900.0
2007-12-04 13:30:00,19.51,19.64,19.5,19.6,121600.0,15.6989,15.8035,15.6909,15.7713,121600.0
2007-12-04 14:00:00,19.61,19.64,19.51,19.54,88500.0,15.7794,15.8035,15.6989,15.7231,88500.0
2007-12-04 14:30:00,19.55,19.64,19.51,19.63,54400.0,15.7311,15.8035,15.6989,15.7955,54400.0
2007-12-04 15:00:00,19.62,19.67,19.55,19.62,73700.0,15.7874,15.8277,15.7311,15.7874,73700.0
2007-12-04 15:30:00,19.62,19.69,19.59,19.62,222800.0,15.7874,15.8438,15.7633,15.7874,222800.0
2007-12-05 09:30:00,19.86,20.11,19.8,19.82,126700.0,15.9805,16.1817,15.9323,15.9484,126700.0
2007-12-05 10:00:00,19.83,19.94,19.76,19.93,35100.0,15.9564,16.0449,15.9001,16.0369,35100.0
2007-12-05 10:30:00,19.94,19.95,19.89,19.93,36100.0,16.0449,16.053,16.0047,16.0369,36100.0
2007-12-05 11:00:00,19.93,20.13,19.92,20.13,59200.0,16.0369,16.1978,16.0288,16.1978,59200.0
2007-12-05 11:30:00,20.14,20.15,20.11,20.12,22500.0,16.2058,16.2139,16.1817,16.1898,22500.0
2007-12-05 12:00:00,20.11,20.11,20.04,20.1,25000.0,16.1817,16.1817,16.1254,16.1737,25000.0
2007-12-05 12:30:00,20.1,20.11,19.92,19.96,37500.0,16.1737,16.1817,16.0288,16.061,37500.0
2007-12-05 13:00:00,19.96,20.02,19.91,19.92,26500.0,16.061,16.1093,16.0208,16.0288,26500.0
2007-12-05 13:30:00,19.92,20.08,19.92,20.04,30000.0,16.0288,16.1576,16.0288,16.1254,30000.0
2007-12-05 14:00:00,20.03,20.06,19.85,19.92,42200.0,16.1173,16.1415,15.9725,16.0288,42200.0
2007-12-05 14:30:00,19.9,19.97,19.85,19.94,53400.0,16.0127,16.0691,15.9725,16.0449,53400.0
2007-12-05 15:00:00,19.93,19.94,19.88,19.9,41900.0,16.0369,16.0449,15.9966,16.0127,41900.0
2007-12-05 15:30:00,19.9,20.05,19.89,19.99,113200.0,16.0127,16.1334,16.0047,16.0852,113200.0
2007-12-06 09:30:00,20.0,20.08,19.84,19.99,85500.0,16.0932,16.1576,15.9645,16.0852,85500.0
2007-12-06 10:00:00,20.0,20.08,19.88,20.02,94100.0,16.0932,16.1576,15.9966,16.1093,94100.0
2007-12-06 10:30:00,20.01,20.17,20.0,20.08,57800.0,16.1012,16.23,16.0932,16.1576,57800.0
2007-12-06 11:00:00,20.09,20.26,20.06,20.25,50800.0,16.1656,16.3024,16.1415,16.2944,50800.0
2007-12-06 11:30:00,20.24,20.36,20.23,20.32,45400.0,16.2863,16.3829,16.2783,16.3507,45400.0
2007-12-06 12:00:00,20.31,20.4,20.29,20.32,22500.0,16.3426,16.4151,16.3265,16.3507,22500.0
2007-12-06 12:30:00,20.32,20.35,20.31,20.35,12900.0,16.3507,16.3748,16.3426,16.3748,12900.0
2007-12-06 13:00:00,20.36,20.41,20.32,20.34,24600.0,16.3829,16.4231,16.3507,16.3668,24600.0
2007-12-06 13:30:00,20.34,20.34,20.23,20.28,29400.0,16.3668,16.3668,16.2783,16.3185,29400.0
2007-12-06 14:00:00,20.26,20.36,20.25,20.35,60200.0,16.3024,16.3829,16.2944,16.3748,60200.0
2007-12-06 14:30:00,20.37,20.48,20.35,20.46,52000.0,16.3909,16.4794,16.3748,16.4633,52000.0
2007-12-06 15:00:00,20.46,20.5,20.43,20.47,48300.0,16.4633,16.4955,16.4392,16.4714,48300.0
2007-12-06 15:30:00,20.46,20.55,20.42,20.54,143600.0,16.4633,16.5358,16.4312,16.5277,143600.0
2007-12-07 09:30:00,20.63,20.73,20.55,20.64,66500.0,16.6001,16.6806,16.5358,16.6082,66500.0
2007-12-07 10:00:00,20.65,20.76,20.65,20.71,46200.0,16.6162,16.7047,16.6162,16.6645,46200.0
2007-12-07 10:30:00,20.7,20.7,20.62,20.62,48200.0,16.6565,16.6565,16.5921,16.5921,48200.0
2007-12-07 11:00:00,20.64,20.64,20.29,20.35,132600.0,16.6082,16.6082,16.3265,16.3748,132600.0
2007-12-07 11:30:00,20.36,20.64,20.36,20.64,62800.0,16.3829,16.6082,16.3829,16.6082,62800.0
2007-12-07 12:00:00,20.64,20.77,20.63,20.73,60300.0,16.6082,16.7128,16.6001,16.6806,60300.0
2007-12-07 12:30:00,20.73,20.74,20.34,20.43,170500.0,16.6806,16.6886,16.3668,16.4392,170500.0
2007-12-07 13:00:00,20.43,20.43,20.17,20.18,75900.0,16.4392,16.4392,16.23,16.238,75900.0
2007-12-07 13:30:00,20.2,20.36,20.17,20.35,223300.0,16.2541,16.3829,16.23,16.3748,223300.0
2007-12-07 14:00:00,20.34,20.43,20.33,20.42,59300.0,16.3668,16.4392,16.3587,16.4312,59300.0
2007-12-07 14:30:00,20.42,20.54,20.39,20.44,65600.0,16.4312,16.5277,16.407,16.4472,65600.0
2007-12-07 15:00:00,20.45,20.57,20.44,20.52,88200.0,16.4553,16.5519,16.4472,16.5116,88200.0
2007-12-07 15:30:00,20.5,20.52,20.35,20.4,159300.0,16.4955,16.5116,16.3748,16.4151,159300.0
2007-12-10 09:30:00,20.41,20.48,20.22,20.25,102000.0,16.4231,16.4794,16.2702,16.2944,102000.0
2007-12-10 10:00:00,20.26,20.32,20.21,20.27,150700.0,16.3024,16.3507,16.2622,16.3105,150700.0
2007-12-10 10:30:00,20.28,20.36,20.25,20.32,90500.0,16.3185,16.3829,16.2944,16.3507,90500.0
2007-12-10 11:00:00,20.33,20.37,20.29,20.3,85300.0,16.3587,16.3909,16.3265,16.3346,85300.0
2007-12-10 11:30:00,20.29,20.3,20.26,20.26,23600.0,16.3265,16.3346,16.3024,16.3024,23600.0
2007-12-10 12:00:00,20.26,20.26,20.21,20.22,43000.0,16.3024,16.3024,16.2622,16.2702,43000.0
2007-12-10 12:30:00,20.22,20.27,20.21,20.25,29900.0,16.2702,16.3105,16.2622,16.2944,29900.0
2007-12-10 13:00:00,20.26,20.31,20.24,20.29,40200.0,16.3024,16.3426,16.2863,16.3265,40200.0
2007-12-10 13:30:00,20.28,20.29,20.25,20.27,39800.0,16.3185,16.3265,16.2944,16.3105,39800.0
2007-12-10 14:00:00,20.26,20.3,20.25,20.26,47500.0,16.3024,16.3346,16.2944,16.3024,47500.0
2007-12-10 14:30:00,20.25,20.28,20.21,20.26,58700.0,16.2944,16.3185,16.2622,16.3024,58700.0
2007-12-10 15:00:00,20.25,20.32,20.25,20.27,353600.0,16.2944,16.3507,16.2944,16.3105,353600.0
2007-12-10 15:30:00,20.28,20.29,20.19,20.25,205100.0,16.3185,16.3265,16.2461,16.2944,205100.0
2007-12-11 09:30:00,20.59,20.8,20.35,20.79,114400.0,16.5679,16.7369,16.3748,16.7289,114400.0
2007-12-11 10:00:00,20.76,20.85,20.73,20.75,89400.0,16.7047,16.7772,16.6806,16.6967,89400.0
2007-12-11 10:30:00,20.76,20.76,20.59,20.61,68700.0,16.7047,16.7047,16.5679,16.584,68700.0
2007-12-11 11:00:00,20.6,20.61,20.54,20.55,59200.0,16.576,16.584,16.5277,16.5358,59200.0
2007-12-11 11:30:00,20.56,20.56,20.4,20.41,46700.0,16.5438,16.5438,16.4151,16.4231,46700.0
2007-12-11 12:00:00,20.42,20.45,20.37,20.38,53800.0,16.4312,16.4553,16.3909,16.399,53800.0
2007-12-11 12:30:00,20.38,20.41,20.38,20.4,52200.0,16.399,16.4231,16.399,16.4151,52200.0
2007-12-11 13:00:00,20.4,20.4,20.22,20.22,107100.0,16.4151,16.4151,16.2702,16.2702,107100.0
2007-12-11 13:30:00,20.23,20.25,20.16,20.19,76600.0,16.2783,16.2944,16.2219,16.2461,76600.0
2007-12-11 14:00:00,20.19,20.32,19.69,19.72,178300.0,16.2461,16.3507,15.8438,15.8679,178300.0
2007-12-11 14:30:00,19.73,19.83,19.62,19.79,160700.0,15.8759,15.9564,15.7874,15.9242,160700.0
2007-12-11 15:00:00,19.78,19.84,19.66,19.67,276400.0,15.9162,15.9645,15.8196,15.8277,276400.0
2007-12-11 15:30:00,19.68,19.72,19.47,19.51,251300.0,15.8357,15.8679,15.6667,15.6989,251300.0
2007-12-12 09:30:00,19.97,20.34,19.38,19.46,182900.0,16.0691,16.3668,15.5943,15.6587,182900.0
2007-12-12 10:00:00,19.46,19.48,19.31,19.48,104100.0,15.6587,15.6748,15.538,15.6748,104100.0
2007-12-12 10:30:00,19.47,19.47,19.27,19.33,111900.0,15.6667,15.6667,15.5058,15.5541,111900.0
2007-12-12 11:00:00,19.33,19.49,19.33,19.4,157800.0,15.5541,15.6828,15.5541,15.6104,157800.0
2007-12-12 11:30:00,19.4,19.58,19.4,19.49,87200.0,15.6104,15.7552,15.6104,15.6828,87200.0
2007-12-12 12:00:00,19.48,19.49,19.28,19.28,64400.0,15.6748,15.6828,15.5138,15.5138,64400.0
2007-12-12 12:30:00,19.27,19.28,19.08,19.09,80700.0,15.5058,15.5138,15.3529,15.361,80700.0
2007-12-12 13:00:00,19.09,19.1,18.98,18.98,99800.0,15.361,15.369,15.2724,15.2724,99800.0
2007-12-12 13:30:00,18.98,19.14,18.98,19.11,100400.0,15.2724,15.4012,15.2724,15.377,100400.0
2007-12-12 14:00:00,19.12,19.12,18.86,18.88,211000.0,15.3851,15.3851,15.1759,15.192,211000.0
2007-12-12 14:30:00,18.88,19.02,18.8,19.01,169900.0,15.192,15.3046,15.1276,15.2966,169900.0
2007-12-12 15:00:00,19.01,19.02,18.8,18.88,292300.0,15.2966,15.3046,15.1276,15.192,292300.0
2007-12-12 15:30:00,18.87,19.09,18.84,19.09,326800.0,15.1839,15.361,15.1598,15.361,326800.0
2007-12-13 09:30:00,18.88,19.0,18.84,18.95,97200.0,15.192,15.2885,15.1598,15.2483,97200.0
2007-12-13 10:00:00,18.96,18.99,18.9,18.92,94500.0,15.2564,15.2805,15.2081,15.2242,94500.0
2007-12-13 10:30:00,18.93,18.95,18.86,18.87,129600.0,15.2322,15.2483,15.1759,15.1839,129600.0
2007-12-13 11:00:00,18.87,18.89,18.73,18.8,100500.0,15.1839,15.2,15.0713,15.1276,100500.0
2007-12-13 11:30:00,18.8,18.83,18.59,18.67,73500.0,15.1276,15.1517,14.9586,15.023,73500.0
2007-12-13 12:00:00,18.67,18.68,18.53,18.53,83500.0,15.023,15.031,14.9103,14.9103,83500.0
2007-12-13 12:30:00,18.53,18.54,18.42,18.43,77800.0,14.9103,14.9184,14.8218,14.8299,77800.0
2007-12-13 13:00:00,18.43,18.54,18.43,18.52,70800.0,14.8299,14.9184,14.8299,14.9023,70800.0
2007-12-13 13:30:00,18.53,18.59,18.51,18.57,52600.0,14.9103,14.9586,14.8943,14.9425,52600.0
2007-12-13 14:00:00,18.58,18.71,18.54,18.67,82100.0,14.9506,15.0552,14.9184,15.023,82100.0
2007-12-13 14:30:00,18.67,18.67,18.6,18.66,62900.0,15.023,15.023,14.9667,15.015,62900.0
2007-12-13 15:00:00,18.65,18.71,18.6,18.68,127700.0,15.0069,15.0552,14.9667,15.031,127700.0
2007-12-13 15:30:00,18.69,18.75,18.66,18.74,183600.0,15.0391,15.0874,15.015,15.0793,183600.0
2007-12-14 09:30:00,18.43,18.78,18.43,18.53,156400.0,14.8299,15.1115,14.8299,14.9103,156400.0
2007-12-14 10:00:00,18.51,18.62,18.48,18.52,60900.0,14.8943,14.9828,14.8701,14.9023,60900.0
2007-12-14 10:30:00,18.51,18.57,18.45,18.55,141700.0,14.8943,14.9425,14.846,14.9264,141700.0
2007-12-14 11:00:00,18.56,18.57,18.4,18.51,157700.0,14.9345,14.9425,14.8057,14.8943,157700.0
2007-12-14 11:30:00,18.5,18.54,18.44,18.47,69100.0,14.8862,14.9184,14.8379,14.8621,69100.0
2007-12-14 12:00:00,18.46,18.51,18.4,18.43,64400.0,14.854,14.8943,14.8057,14.8299,64400.0
2007-12-14 12:30:00,18.41,18.52,18.41,18.5,57400.0,14.8138,14.9023,14.8138,14.8862,57400.0
2007-12-14 13:00:00,18.5,18.52,18.43,18.49,80900.0,14.8862,14.9023,14.8299,14.8782,80900.0
2007-12-14 13:30:00,18.5,18.5,18.31,18.33,68300.0,14.8862,14.8862,14.7333,14.7494,68300.0
2007-12-14 14:00:00,18.33,18.33,18.15,18.15,159200.0,14.7494,14.7494,14.6046,14.6046,159200.0
2007-12-14 14:30:00,18.15,18.16,18.02,18.04,148400.0,14.6046,14.6126,14.5,14.5161,148400.0
2007-12-14 15:00:00,18.03,18.07,17.97,18.03,113500.0,14.508,14.5402,14.4597,14.508,113500.0
2007-12-14 15:30:00,18.03,18.25,18.02,18.19,333400.0,14.508,14.685,14.5,14.6368,333400.0
2007-12-17 09:30:00,18.11,18.25,18.01,18.09,126500.0,14.5724,14.685,14.4919,14.5563,126500.0
2007-12-17 10:00:00,18.1,18.32,18.06,18.27,136000.0,14.5643,14.7414,14.5322,14.7011,136000.0
2007-12-17 10:30:00,18.29,18.36,18.21,18.29,94100.0,14.7172,14.7736,14.6529,14.7172,94100.0
2007-12-17 11:00:00,18.3,18.31,18.16,18.2,131800.0,14.7253,14.7333,14.6126,14.6448,131800.0
2007-12-17 11:30:00,18.2,18.21,18.07,18.1,102100.0,14.6448,14.6529,14.5402,14.5643,102100.0
2007-12-17 12:00:00,18.1,18.11,17.96,17.99,124500.0,14.5643,14.5724,14.4517,14.4758,124500.0
2007-12-17 12:30:00,18.0,18.03,17.97,18.02,135800.0,14.4839,14.508,14.4597,14.5,135800.0
2007-12-17 13:00:00,18.02,18.03,17.96,18.01,128800.0,14.5,14.508,14.4517,14.4919,128800.0
2007-12-17 13:30:00,18.01,18.01,17.93,17.97,95400.0,14.4919,14.4919,14.4276,14.4597,95400.0
2007-12-17 14:00:00,17.97,18.03,17.95,17.96,96100.0,14.4597,14.508,14.4436,14.4517,96100.0
2007-12-17 14:30:00,17.96,18.02,17.94,17.97,145500.0,14.4517,14.5,14.4356,14.4597,145500.0
2007-12-17 15:00:00,17.97,17.98,17.8,17.87,165300.0,14.4597,14.4678,14.3229,14.3793,165300.0
2007-12-17 15:30:00,17.86,17.98,17.85,17.89,230400.0,14.3712,14.4678,14.3632,14.3954,230400.0
2007-12-18 09:30:00,17.99,18.18,17.82,17.86,123300.0,14.4758,14.6287,14.339,14.3712,123300.0
2007-12-18 10:00:00,17.86,17.88,17.81,17.82,60700.0,14.3712,14.3873,14.331,14.339,60700.0
2007-12-18 10:30:00,17.82,17.96,17.79,17.95,92200.0,14.339,14.4517,14.3149,14.4436,92200.0
2007-12-18 11:00:00,17.94,17.95,17.77,17.78,62200.0,14.4356,14.4436,14.2988,14.3069,62200.0
2007-12-18 11:30:00,17.79,17.8,17.74,17.75,68900.0,14.3149,14.3229,14.2747,14.2827,68900.0
2007-12-18 12:00:00,17.75,17.83,17.74,17.81,67600.0,14.2827,14.3471,14.2747,14.331,67600.0
2007-12-18 12:30:00,17.79,17.81,17.74,17.76,55000.0,14.3149,14.331,14.2747,14.2908,55000.0
2007-12-18 13:00:00,17.75,17.89,17.71,17.86,53100.0,14.2827,14.3954,14.2505,14.3712,53100.0
2007-12-18 13:30:00,17.88,17.94,17.83,17.92,61500.0,14.3873,14.4356,14.3471,14.4195,61500.0
2007-12-18 14:00:00,17.91,18.02,17.9,18.01,112900.0,14.4115,14.5,14.4034,14.4919,112900.0
2007-12-18 14:30:00,18.02,18.05,17.96,18.01,84000.0,14.5,14.5241,14.4517,14.4919,84000.0
2007-12-18 15:00:00,18.0,18.05,17.97,18.0,109200.0,14.4839,14.5241,14.4597,14.4839,109200.0
2007-12-18 15:30:00,18.0,18.02,17.89,17.95,178300.0,14.4839,14.5,14.3954,14.4436,178300.0
2007-12-19 09:30:00,18.13,18.13,17.7,17.86,55800.0,14.5885,14.5885,14.2425,14.3712,55800.0
2007-12-19 10:00:00,17.87,18.0,17.83,17.99,36500.0,14.3793,14.4839,14.3471,14.4758,36500.0
2007-12-19 10:30:00,17.99,18.06,17.97,18.03,91400.0,14.4758,14.5322,14.4597,14.508,91400.0
2007-12-19 11:00:00,18.04,18.04,17.88,17.89,98600.0,14.5161,14.5161,14.3873,14.3954,98600.0
2007-12-19 11:30:00,17.89,17.92,17.87,17.9,87900.0,14.3954,14.4195,14.3793,14.4034,87900.0
2007-12-19 12:00:00,17.9,17.95,17.88,17.91,44700.0,14.4034,14.4436,14.3873,14.4115,44700.0
2007-12-19 12:30:00,17.9,17.92,17.85,17.88,53100.0,14.4034,14.4195,14.3632,14.3873,53100.0
2007-12-19 13:00:00,17.88,17.89,17.81,17.83,35600.0,14.3873,14.3954,14.331,14.3471,35600.0
2007-12-19 13:30:00,17.83,17.84,17.7,17.73,47100.0,14.3471,14.3551,14.2425,14.2666,47100.0
2007-12-19 14:00:00,17.72,17.82,17.72,17.79,69700.0,14.2586,14.339,14.2586,14.3149,69700.0
2007-12-19 14:30:00,17.8,17.91,17.79,17.88,61900.0,14.3229,14.4115,14.3149,14.3873,61900.0
2007-12-19 15:00:00,17.89,17.91,17.83,17.85,85400.0,14.3954,14.4115,14.3471,14.3632,85400.0
2007-12-19 15:30:00,17.86,17.91,17.8,17.82,109600.0,14.3712,14.4115,14.3229,14.339,109600.0
2007-12-20 09:30:00,17.91,18.03,17.88,17.88,80300.0,14.4115,14.508,14.3873,14.3873,80300.0
2007-12-20 10:00:00,17.89,17.9,17.78,17.82,88200.0,14.3954,14.4034,14.3069,14.339,88200.0
2007-12-20 10:30:00,17.85,17.93,17.82,17.9,137000.0,14.3632,14.4276,14.339,14.4034,137000.0
2007-12-20 11:00:00,17.9,17.91,17.79,17.79,82600.0,14.4034,14.4115,14.3149,14.3149,82600.0
2007-12-20 11:30:00,17.8,17.8,17.71,17.73,99300.0,14.3229,14.3229,14.2505,14.2666,99300.0
2007-12-20 12:00:00,17.74,17.75,17.67,17.74,56500.0,14.2747,14.2827,14.2183,14.2747,56500.0
2007-12-20 12:30:00,17.74,17.77,17.7,17.75,71900.0,14.2747,14.2988,14.2425,14.2827,71900.0
2007-12-20 13:00:00,17.75,17.77,17.73,17.74,84100.0,14.2827,14.2988,14.2666,14.2747,84100.0
2007-12-20 13:30:00,17.75,17.85,17.72,17.75,95600.0,14.2827,14.3632,14.2586,14.2827,95600.0
2007-12-20 14:00:00,17.75,17.78,17.73,17.77,115600.0,14.2827,14.3069,14.2666,14.2988,115600.0
2007-12-20 14:30:00,17.77,17.92,17.76,17.89,86700.0,14.2988,14.4195,14.2908,14.3954,86700.0
2007-12-20 15:00:00,17.9,17.91,17.74,17.74,233900.0,14.4034,14.4115,14.2747,14.2747,233900.0
2007-12-20 15:30:00,17.75,17.87,17.74,17.87,163000.0,14.2827,14.3793,14.2747,14.3793,163000.0
2007-12-21 09:30:00,18.0,18.0,17.76,17.89,338800.0,14.4839,14.4839,14.2908,14.3954,338800.0
2007-12-21 10:00:00,17.88,17.91,17.77,17.85,251600.0,14.3873,14.4115,14.2988,14.3632,251600.0
2007-12-21 10:30:00,17.85,17.86,17.84,17.86,121700.0,14.3632,14.3712,14.3551,14.3712,121700.0
2007-12-21 11:00:00,17.85,17.87,17.82,17.83,121600.0,14.3632,14.3793,14.339,14.3471,121600.0
2007-12-21 11:30:00,17.82,17.83,17.78,17.82,54900.0,14.339,14.3471,14.3069,14.339,54900.0
2007-12-21 12:00:00,17.81,17.84,17.81,17.83,33100.0,14.331,14.3551,14.331,14.3471,33100.0
2007-12-21 12:30:00,17.83,17.86,17.81,17.81,112300.0,14.3471,14.3712,14.331,14.331,112300.0
2007-12-21 13:00:00,17.82,17.83,17.8,17.81,45900.0,14.339,14.3471,14.3229,14.331,45900.0
2007-12-21 13:30:00,17.8,17.85,17.8,17.83,69700.0,14.3229,14.3632,14.3229,14.3471,69700.0
2007-12-21 14:00:00,17.83,17.83,17.78,17.81,89600.0,14.3471,14.3471,14.3069,14.331,89600.0
2007-12-21 14:30:00,17.8,17.84,17.79,17.84,59700.0,14.3229,14.3551,14.3149,14.3551,59700.0
2007-12-21 15:00:00,17.84,17.87,17.84,17.85,138000.0,14.3551,14.3793,14.3551,14.3632,138000.0
2007-12-21 15:30:00,17.85,17.96,17.85,17.94,414800.0,14.3632,14.4517,14.3632,14.4356,414800.0
2007-12-24 09:30:00,18.0,18.0,17.87,17.96,92500.0,14.4839,14.4839,14.3793,14.4517,92500.0
2007-12-24 10:00:00,17.95,17.98,17.93,17.93,37200.0,14.4436,14.4678,14.4276,14.4276,37200.0
2007-12-24 10:30:00,17.94,17.99,17.94,17.98,37100.0,14.4356,14.4758,14.4356,14.4678,37100.0
2007-12-24 11:00:00,17.97,17.98,17.9,17.95,27100.0,14.4597,14.4678,14.4034,14.4436,27100.0
2007-12-24 11:30:00,17.95,17.96,17.92,17.95,29500.0,14.4436,14.4517,14.4195,14.4436,29500.0
2007-12-24 12:00:00,17.94,18.0,17.94,17.98,60900.0,14.4356,14.4839,14.4356,14.4678,60900.0
2007-12-24 12:30:00,17.97,18.1,17.97,18.09,83600.0,14.4597,14.5643,14.4597,14.5563,83600.0
2007-12-24 13:00:00,18.05,18.09,18.05,18.09,7800.0,14.5241,14.5563,14.5241,14.5563,7800.0
2007-12-24 13:30:00,18.09,18.09,18.09,18.09,0.0,14.5563,14.5563,14.5563,14.5563,0.0
2007-12-24 14:00:00,18.09,18.09,18.09,18.09,0.0,14.5563,14.5563,14.5563,14.5563,0.0
2007-12-24 14:30:00,18.09,18.09,18.09,18.09,0.0,14.5563,14.5563,14.5563,14.5563,0.0
2007-12-24 15:00:00,18.09,18.09,18.09,18.09,0.0,14.5563,14.5563,14.5563,14.5563,0.0
2007-12-24 15:30:00,18.09,18.09,18.09,18.09,0.0,14.5563,14.5563,14.5563,14.5563,0.0
2007-12-26 09:30:00,17.95,18.0,17.87,17.92,45800.0,14.4436,14.4839,14.3793,14.4195,45800.0
2007-12-26 10:00:00,17.9,17.95,17.88,17.88,99600.0,14.4034,14.4436,14.3873,14.3873,99600.0
2007-12-26 10:30:00,17.88,17.9,17.86,17.86,32800.0,14.3873,14.4034,14.3712,14.3712,32800.0
2007-12-26 11:00:00,17.87,17.9,17.79,17.81,38800.0,14.3793,14.4034,14.3149,14.331,38800.0
2007-12-26 11:30:00,17.8,17.81,17.72,17.72,38200.0,14.3229,14.331,14.2586,14.2586,38200.0
2007-12-26 12:00:00,17.72,17.73,17.71,17.73,23000.0,14.2586,14.2666,14.2505,14.2666,23000.0
2007-12-26 12:30:00,17.73,17.74,17.69,17.72,49000.0,14.2666,14.2747,14.2344,14.2586,49000.0
2007-12-26 13:00:00,17.72,17.77,17.72,17.75,77100.0,14.2586,14.2988,14.2586,14.2827,77100.0
2007-12-26 13:30:00,17.76,17.86,17.73,17.85,50300.0,14.2908,14.3712,14.2666,14.3632,50300.0
2007-12-26 14:00:00,17.85,17.88,17.77,17.8,61600.0,14.3632,14.3873,14.2988,14.3229,61600.0
2007-12-26 14:30:00,17.81,17.83,17.79,17.82,59600.0,14.331,14.3471,14.3149,14.339,59600.0
2007-12-26 15:00:00,17.82,17.93,17.81,17.92,48500.0,14.339,14.4276,14.331,14.4195,48500.0
2007-12-26 15:30:00,17.91,17.95,17.88,17.92,96200.0,14.4115,14.4436,14.3873,14.4195,96200.0
2007-12-27 09:30:00,17.75,17.8,17.65,17.66,31900.0,14.2827,14.3229,14.2022,14.2103,31900.0
2007-12-27 10:00:00,17.64,17.69,17.6,17.67,48400.0,14.1942,14.2344,14.162,14.2183,48400.0
2007-12-27 10:30:00,17.67,17.67,17.61,17.66,64800.0,14.2183,14.2183,14.1701,14.2103,64800.0
2007-12-27 11:00:00,17.66,17.75,17.66,17.75,44800.0,14.2103,14.2827,14.2103,14.2827,44800.0
2007-12-27 11:30:00,17.75,17.76,17.66,17.67,46400.0,14.2827,14.2908,14.2103,14.2183,46400.0
2007-12-27 12:00:00,17.67,17.7,17.55,17.67,80800.0,14.2183,14.2425,14.1218,14.2183,80800.0
2007-12-27 12:30:00,17.68,17.68,17.57,17.58,28100.0,14.2264,14.2264,14.1379,14.1459,28100.0
2007-12-27 13:00:00,17.58,17.6,17.52,17.6,38400.0,14.1459,14.162,14.0976,14.162,38400.0
2007-12-27 13:30:00,17.59,17.64,17.58,17.62,36200.0,14.154,14.1942,14.1459,14.1781,36200.0
2007-12-27 14:00:00,17.62,17.69,17.61,17.63,61100.0,14.1781,14.2344,14.1701,14.1862,61100.0
2007-12-27 14:30:00,17.63,17.64,17.58,17.62,48800.0,14.1862,14.1942,14.1459,14.1781,48800.0
2007-12-27 15:00:00,17.61,17.64,17.52,17.52,74400.0,14.1701,14.1942,14.0976,14.0976,74400.0
2007-12-27 15:30:00,17.52,17.52,17.4,17.47,184200.0,14.0976,14.0976,14.0011,14.0574,184200.0
2007-12-28 09:30:00,17.39,17.68,17.39,17.6,86500.0,13.993,14.2264,13.993,14.162,86500.0
2007-12-28 10:00:00,17.6,17.6,17.38,17.42,53900.0,14.162,14.162,13.985,14.0172,53900.0
2007-12-28 10:30:00,17.41,17.53,17.39,17.53,16300.0,14.0091,14.1057,13.993,14.1057,16300.0
2007-12-28 11:00:00,17.53,17.54,17.47,17.5,59100.0,14.1057,14.1137,14.0574,14.0815,59100.0
2007-12-28 11:30:00,17.5,17.56,17.49,17.54,46600.0,14.0815,14.1298,14.0735,14.1137,46600.0
2007-12-28 12:00:00,17.53,17.59,17.51,17.55,40300.0,14.1057,14.154,14.0896,14.1218,40300.0
2007-12-28 12:30:00,17.56,17.56,17.5,17.53,37600.0,14.1298,14.1298,14.0815,14.1057,37600.0
2007-12-28 13:00:00,17.53,17.6,17.52,17.54,42100.0,14.1057,14.162,14.0976,14.1137,42100.0
2007-12-28 13:30:00,17.54,17.6,17.5,17.6,44100.0,14.1137,14.162,14.0815,14.162,44100.0
2007-12-28 14:00:00,17.61,17.63,17.58,17.61,45200.0,14.1701,14.1862,14.1459,14.1701,45200.0
2007-12-28 14:30:00,17.61,17.64,17.54,17.58,58400.0,14.1701,14.1942,14.1137,14.1459,58400.0
2007-12-28 15:00:00,17.57,17.58,17.53,17.54,76400.0,14.1379,14.1459,14.1057,14.1137,76400.0
2007-12-28 15:30:00,17.54,17.58,17.5,17.53,124300.0,14.1137,14.1459,14.0815,14.1057,124300.0
2007-12-31 09:30:00,17.47,17.54,17.45,17.49,82900.0,14.0574,14.1137,14.0413,14.0735,82900.0
2007-12-31 10:00:00,17.5,17.54,17.49,17.5,42400.0,14.0815,14.1137,14.0735,14.0815,42400.0
2007-12-31 10:30:00,17.51,17.52,17.5,17.52,45100.0,14.0896,14.0976,14.0815,14.0976,45100.0
2007-12-31 11:00:00,17.51,17.52,17.49,17.5,69600.0,14.0896,14.0976,14.0735,14.0815,69600.0
2007-12-31 11:30:00,17.5,17.51,17.33,17.36,69600.0,14.0815,14.0896,13.9448,13.9689,69600.0
2007-12-31 12:00:00,17.36,17.37,17.21,17.23,87900.0,13.9689,13.9769,13.8482,13.8643,87900.0
2007-12-31 12:30:00,17.24,17.27,17.23,17.24,52200.0,13.8723,13.8965,13.8643,13.8723,52200.0
2007-12-31 13:00:00,17.24,17.28,17.22,17.23,69100.0,13.8723,13.9045,13.8562,13.8643,69100.0
2007-12-31 13:30:00,17.22,17.25,17.21,17.23,89900.0,13.8562,13.8804,13.8482,13.8643,89900.0
2007-12-31 14:00:00,17.23,17.27,17.18,17.27,78700.0,13.8643,13.8965,13.8241,13.8965,78700.0
2007-12-31 14:30:00,17.26,17.3,17.26,17.29,114800.0,13.8884,13.9206,13.8884,13.9126,114800.0
2007-12-31 15:00:00,17.28,17.28,17.15,17.16,154800.0,13.9045,13.9045,13.7999,13.808,154800.0
2007-12-31 15:30:00,17.16,17.18,17.01,17.06,300700.0,13.808,13.8241,13.6873,13.7275,300700.0
2008-01-02 09:30:00,17.08,17.4,16.94,17.38,204400.0,13.7436,14.0011,13.6309,13.985,204400.0
2008-01-02 10:00:00,17.4,17.4,16.95,17.03,100200.0,14.0011,14.0011,13.639,13.7034,100200.0
2008-01-02 10:30:00,17.03,17.13,16.99,17.0,118000.0,13.7034,13.7838,13.6712,13.6792,118000.0
2008-01-02 11:00:00,17.01,17.03,16.91,17.01,111400.0,13.6873,13.7034,13.6068,13.6873,111400.0
2008-01-02 11:30:00,17.01,17.03,16.94,16.96,57200.0,13.6873,13.7034,13.6309,13.647,57200.0
2008-01-02 12:00:00,16.95,17.01,16.92,16.95,109300.0,13.639,13.6873,13.6148,13.639,109300.0
2008-01-02 12:30:00,16.94,16.97,16.94,16.96,45500.0,13.6309,13.6551,13.6309,13.647,45500.0
2008-01-02 13:00:00,16.95,16.96,16.92,16.94,120700.0,13.639,13.647,13.6148,13.6309,120700.0
2008-01-02 13:30:00,16.94,16.96,16.93,16.94,54300.0,13.6309,13.647,13.6229,13.6309,54300.0
2008-01-02 14:00:00,16.95,17.1,16.93,17.03,81200.0,13.639,13.7597,13.6229,13.7034,81200.0
2008-01-02 14:30:00,17.03,17.03,16.94,16.97,83800.0,13.7034,13.7034,13.6309,13.6551,83800.0
2008-01-02 15:00:00,16.97,17.01,16.92,16.96,291400.0,13.6551,13.6873,13.6148,13.647,291400.0
2008-01-02 15:30:00,16.97,16.97,16.9,16.94,144000.0,13.6551,13.6551,13.5988,13.6309,144000.0
2008-01-03 09:30:00,17.02,17.05,16.87,16.89,54200.0,13.6953,13.7195,13.5746,13.5907,54200.0
2008-01-03 10:00:00,16.88,16.98,16.74,16.77,75400.0,13.5827,13.6631,13.47,13.4941,75400.0
2008-01-03 10:30:00,16.77,16.81,16.66,16.69,113100.0,13.4941,13.5263,13.4056,13.4298,113100.0
2008-01-03 11:00:00,16.69,16.8,16.68,16.75,128300.0,13.4298,13.5183,13.4217,13.4781,128300.0
2008-01-03 11:30:00,16.75,16.75,16.71,16.71,46700.0,13.4781,13.4781,13.4459,13.4459,46700.0
2008-01-03 12:00:00,16.72,16.79,16.71,16.74,75100.0,13.4539,13.5102,13.4459,13.47,75100.0
2008-01-03 12:30:00,16.75,16.75,16.61,16.64,95400.0,13.4781,13.4781,13.3654,13.3895,95400.0
2008-01-03 13:00:00,16.63,16.64,16.49,16.49,53400.0,13.3815,13.3895,13.2688,13.2688,53400.0
2008-01-03 13:30:00,16.5,16.57,16.49,16.55,68100.0,13.2769,13.3332,13.2688,13.3171,68100.0
2008-01-03 14:00:00,16.55,16.59,16.55,16.57,50400.0,13.3171,13.3493,13.3171,13.3332,50400.0
2008-01-03 14:30:00,16.56,16.57,16.54,16.56,83600.0,13.3252,13.3332,13.3091,13.3252,83600.0
2008-01-03 15:00:00,16.56,16.6,16.54,16.55,184000.0,13.3252,13.3574,13.3091,13.3171,184000.0
2008-01-03 15:30:00,16.55,16.56,16.44,16.47,194700.0,13.3171,13.3252,13.2286,13.2527,194700.0
2008-01-04 09:30:00,16.33,16.33,15.7,15.72,240600.0,13.1401,13.1401,12.6332,12.6493,240600.0
2008-01-04 10:00:00,15.72,15.82,15.68,15.77,165500.0,12.6493,12.7297,12.6171,12.6895,165500.0
2008-01-04 10:30:00,15.77,15.88,15.75,15.8,117000.0,12.6895,12.778,12.6734,12.7136,117000.0
2008-01-04 11:00:00,15.81,15.9,15.77,15.9,120700.0,12.7217,12.7941,12.6895,12.7941,120700.0
2008-01-04 11:30:00,15.9,16.06,15.87,15.88,145100.0,12.7941,12.9228,12.77,12.778,145100.0
2008-01-04 12:00:00,15.89,15.94,15.88,15.88,51200.0,12.786,12.8263,12.778,12.778,51200.0
2008-01-04 12:30:00,15.88,15.96,15.87,15.92,62600.0,12.778,12.8424,12.77,12.8102,62600.0
2008-01-04 13:00:00,15.92,15.92,15.8,15.8,53800.0,12.8102,12.8102,12.7136,12.7136,53800.0
2008-01-04 13:30:00,15.8,15.81,15.71,15.79,93800.0,12.7136,12.7217,12.6412,12.7056,93800.0
2008-01-04 14:00:00,15.79,15.84,15.75,15.79,136700.0,12.7056,12.7458,12.6734,12.7056,136700.0
2008-01-04 14:30:00,15.78,15.81,15.67,15.7,144600.0,12.6975,12.7217,12.609,12.6332,144600.0
2008-01-04 15:00:00,15.69,15.85,15.69,15.85,142400.0,12.6251,12.7539,12.6251,12.7539,142400.0
2008-01-04 15:30:00,15.85,15.86,15.69,15.7,202000.0,12.7539,12.7619,12.6251,12.6332,202000.0
2008-01-07 09:30:00,15.81,15.99,15.63,15.98,154300.0,12.7217,12.8665,12.5768,12.8585,154300.0
2008-01-07 10:00:00,15.97,16.01,15.65,15.65,112500.0,12.8504,12.8826,12.5929,12.5929,112500.0
2008-01-07 10:30:00,15.64,15.72,15.52,15.52,146100.0,12.5849,12.6493,12.4883,12.4883,146100.0
2008-01-07 11:00:00,15.53,15.6,15.47,15.56,109900.0,12.4964,12.5527,12.4481,12.5205,109900.0
2008-01-07 11:30:00,15.55,15.65,15.54,15.64,136700.0,12.5125,12.5929,12.5044,12.5849,136700.0
2008-01-07 12:00:00,15.63,15.63,15.54,15.6,104300.0,12.5768,12.5768,12.5044,12.5527,104300.0
2008-01-07 12:30:00,15.6,15.6,15.52,15.6,101400.0,12.5527,12.5527,12.4883,12.5527,101400.0
2008-01-07 13:00:00,15.59,15.62,15.57,15.61,67900.0,12.5446,12.5688,12.5286,12.5607,67900.0
2008-01-07 13:30:00,15.61,15.61,15.46,15.5,88700.0,12.5607,12.5607,12.44,12.4722,88700.0
2008-01-07 14:00:00,15.5,15.51,15.43,15.45,87800.0,12.4722,12.4803,12.4159,12.432,87800.0
2008-01-07 14:30:00,15.45,15.51,15.4,15.51,152000.0,12.432,12.4803,12.3918,12.4803,152000.0
2008-01-07 15:00:00,15.51,15.54,15.5,15.52,122200.0,12.4803,12.5044,12.4722,12.4883,122200.0
2008-01-07 15:30:00,15.51,15.59,15.41,15.56,181200.0,12.4803,12.5446,12.3998,12.5205,181200.0
2008-01-08 09:30:00,15.59,15.82,15.55,15.77,67700.0,12.5446,12.7297,12.5125,12.6895,67700.0
2008-01-08 10:00:00,15.77,15.9,15.68,15.83,209400.0,12.6895,12.7941,12.6171,12.7378,209400.0
2008-01-08 10:30:00,15.82,15.9,15.74,15.74,66500.0,12.7297,12.7941,12.6653,12.6653,66500.0
2008-01-08 11:00:00,15.73,15.85,15.5,15.51,74200.0,12.6573,12.7539,12.4722,12.4803,74200.0
2008-01-08 11:30:00,15.51,15.51,15.18,15.28,156800.0,12.4803,12.4803,12.2147,12.2952,156800.0
2008-01-08 12:00:00,15.28,15.3,15.11,15.28,156400.0,12.2952,12.3113,12.1584,12.2952,156400.0
2008-01-08 12:30:00,15.28,15.29,15.27,15.28,150600.0,12.2952,12.3032,12.2872,12.2952,150600.0
2008-01-08 13:00:00,15.28,15.4,15.22,15.38,182700.0,12.2952,12.3918,12.2469,12.3757,182700.0
2008-01-08 13:30:00,15.39,15.4,15.36,15.38,51900.0,12.3837,12.3918,12.3596,12.3757,51900.0
2008-01-08 14:00:00,15.38,15.42,15.37,15.42,59200.0,12.3757,12.4079,12.3676,12.4079,59200.0
2008-01-08 14:30:00,15.42,15.47,15.26,15.26,92500.0,12.4079,12.4481,12.2791,12.2791,92500.0
2008-01-08 15:00:00,15.26,15.3,15.16,15.21,190900.0,12.2791,12.3113,12.1986,12.2389,190900.0
2008-01-08 15:30:00,15.21,15.29,15.12,15.12,253100.0,12.2389,12.3032,12.1665,12.1665,253100.0
2008-01-09 09:30:00,15.2,15.2,15.05,15.05,224600.0,12.2308,12.2308,12.1101,12.1101,224600.0
2008-01-09 10:00:00,15.07,15.18,15.05,15.16,142300.0,12.1262,12.2147,12.1101,12.1986,142300.0
2008-01-09 10:30:00,15.15,15.17,15.0,15.08,125700.0,12.1906,12.2067,12.0699,12.1343,125700.0
2008-01-09 11:00:00,15.07,15.11,15.0,15.01,143300.0,12.1262,12.1584,12.0699,12.0779,143300.0
2008-01-09 11:30:00,15.0,15.01,14.88,14.9,127900.0,12.0699,12.0779,11.9733,11.9894,127900.0
2008-01-09 12:00:00,14.9,14.98,14.89,14.95,86600.0,11.9894,12.0538,11.9814,12.0297,86600.0
2008-01-09 12:30:00,14.94,14.94,14.82,14.87,29500.0,12.0216,12.0216,11.9251,11.9653,29500.0
2008-01-09 13:00:00,14.88,14.9,14.85,14.86,69200.0,11.9733,11.9894,11.9492,11.9572,69200.0
2008-01-09 13:30:00,14.85,14.9,14.85,14.88,143800.0,11.9492,11.9894,11.9492,11.9733,143800.0
2008-01-09 14:00:00,14.89,14.91,14.88,14.9,135200.0,11.9814,11.9975,11.9733,11.9894,135200.0
2008-01-09 14:30:00,14.9,15.03,14.89,15.0,140200.0,11.9894,12.094,11.9814,12.0699,140200.0
2008-01-09 15:00:00,15.0,15.18,15.0,15.1,250000.0,12.0699,12.2147,12.0699,12.1504,250000.0
2008-01-09 15:30:00,15.1,15.3,15.08,15.29,209400.0,12.1504,12.3113,12.1343,12.3032,209400.0
2008-01-10 09:30:00,15.19,15.48,15.14,15.48,136500.0,12.2228,12.4561,12.1825,12.4561,136500.0
2008-01-10 10:00:00,15.48,15.6,15.46,15.5,113400.0,12.4561,12.5527,12.44,12.4722,113400.0
2008-01-10 10:30:00,15.5,15.66,15.5,15.55,139300.0,12.4722,12.601,12.4722,12.5125,139300.0
2008-01-10 11:00:00,15.55,15.6,15.53,15.59,58400.0,12.5125,12.5527,12.4964,12.5446,58400.0
2008-01-10 11:30:00,15.6,15.64,15.52,15.59,73400.0,12.5527,12.5849,12.4883,12.5446,73400.0
2008-01-10 12:00:00,15.6,15.89,15.55,15.81,78400.0,12.5527,12.786,12.5125,12.7217,78400.0
2008-01-10 12:30:00,15.81,15.83,15.66,15.74,86000.0,12.7217,12.7378,12.601,12.6653,86000.0
2008-01-10 13:00:00,15.75,15.78,15.69,15.74,74200.0,12.6734,12.6975,12.6251,12.6653,74200.0
2008-01-10 13:30:00,15.74,15.74,15.52,15.59,111200.0,12.6653,12.6653,12.4883,12.5446,111200.0
2008-01-10 14:00:00,15.6,15.83,15.55,15.77,113900.0,12.5527,12.7378,12.5125,12.6895,113900.0
2008-01-10 14:30:00,15.76,15.97,15.75,15.88,195900.0,12.6814,12.8504,12.6734,12.778,195900.0
2008-01-10 15:00:00,15.88,16.05,15.85,15.95,109600.0,12.778,12.9148,12.7539,12.8343,109600.0
2008-01-10 15:30:00,15.96,16.02,15.79,15.8,248000.0,12.8424,12.8907,12.7056,12.7136,248000.0
2008-01-11 09:30:00,15.68,15.68,15.48,15.54,202000.0,12.6171,12.6171,12.4561,12.5044,202000.0
2008-01-11 10:00:00,15.53,15.56,15.4,15.47,242900.0,12.4964,12.5205,12.3918,12.4481,242900.0
2008-01-11 10:30:00,15.48,15.67,15.4,15.6,105200.0,12.4561,12.609,12.3918,12.5527,105200.0
2008-01-11 11:00:00,15.58,15.6,15.49,15.51,121100.0,12.5366,12.5527,12.4642,12.4803,121100.0
2008-01-11 11:30:00,15.53,15.73,15.51,15.71,89600.0,12.4964,12.6573,12.4803,12.6412,89600.0
2008-01-11 12:00:00,15.7,15.72,15.61,15.65,49300.0,12.6332,12.6493,12.5607,12.5929,49300.0
2008-01-11 12:30:00,15.64,15.76,15.63,15.75,53700.0,12.5849,12.6814,12.5768,12.6734,53700.0
2008-01-11 13:00:00,15.75,15.76,15.54,15.57,55700.0,12.6734,12.6814,12.5044,12.5286,55700.0
2008-01-11 13:30:00,15.56,15.65,15.51,15.61,74000.0,12.5205,12.5929,12.4803,12.5607,74000.0
2008-01-11 14:00:00,15.61,15.62,15.52,15.59,59300.0,12.5607,12.5688,12.4883,12.5446,59300.0
2008-01-11 14:30:00,15.6,15.6,15.49,15.53,59200.0,12.5527,12.5527,12.4642,12.4964,59200.0
2008-01-11 15:00:00,15.53,15.53,15.43,15.5,206600.0,12.4964,12.4964,12.4159,12.4722,206600.0
2008-01-11 15:30:00,15.5,15.56,15.49,15.51,185100.0,12.4722,12.5205,12.4642,12.4803,185100.0
2008-01-14 09:30:00,15.59,15.6,15.31,15.52,629600.0,12.5446,12.5527,12.3193,12.4883,629600.0
2008-01-14 10:00:00,15.52,15.57,15.37,15.47,117900.0,12.4883,12.5286,12.3676,12.4481,117900.0
2008-01-14 10:30:00,15.48,15.55,15.47,15.52,116000.0,12.4561,12.5125,12.4481,12.4883,116000.0
2008-01-14 11:00:00,15.53,15.55,15.47,15.5,91600.0,12.4964,12.5125,12.4481,12.4722,91600.0
2008-01-14 11:30:00,15.5,15.5,15.48,15.49,111500.0,12.4722,12.4722,12.4561,12.4642,111500.0
2008-01-14 12:00:00,15.49,15.5,15.45,15.48,410000.0,12.4642,12.4722,12.432,12.4561,410000.0
2008-01-14 12:30:00,15.48,15.52,15.48,15.51,119100.0,12.4561,12.4883,12.4561,12.4803,119100.0
2008-01-14 13:00:00,15.5,15.51,15.49,15.5,100100.0,12.4722,12.4803,12.4642,12.4722,100100.0
2008-01-14 13:30:00,15.49,15.54,15.49,15.52,107600.0,12.4642,12.5044,12.4642,12.4883,107600.0
2008-01-14 14:00:00,15.51,15.53,15.5,15.51,56400.0,12.4803,12.4964,12.4722,12.4803,56400.0
2008-01-14 14:30:00,15.51,15.57,15.5,15.55,86000.0,12.4803,12.5286,12.4722,12.5125,86000.0
2008-01-14 15:00:00,15.55,15.57,15.5,15.52,142400.0,12.5125,12.5286,12.4722,12.4883,142400.0
2008-01-14 15:30:00,15.52,15.56,15.48,15.53,269500.0,12.4883,12.5205,12.4561,12.4964,269500.0
2008-01-15 09:30:00,15.28,15.35,15.23,15.29,301600.0,12.2952,12.3515,12.255,12.3032,301600.0
2008-01-15 10:00:00,15.3,15.36,15.26,15.33,148800.0,12.3113,12.3596,12.2791,12.3354,148800.0
2008-01-15 10:30:00,15.32,15.39,15.27,15.27,175200.0,12.3274,12.3837,12.2872,12.2872,175200.0
2008-01-15 11:00:00,15.27,15.31,15.26,15.27,122600.0,12.2872,12.3193,12.2791,12.2872,122600.0
2008-01-15 11:30:00,15.27,15.35,15.26,15.28,240700.0,12.2872,12.3515,12.2791,12.2952,240700.0
2008-01-15 12:00:00,15.28,15.3,15.27,15.28,375400.0,12.2952,12.3113,12.2872,12.2952,375400.0
2008-01-15 12:30:00,15.28,15.32,15.26,15.31,128800.0,12.2952,12.3274,12.2791,12.3193,128800.0
2008-01-15 13:00:00,15.31,15.32,15.27,15.28,64100.0,12.3193,12.3274,12.2872,12.2952,64100.0
2008-01-15 13:30:00,15.28,15.29,15.21,15.24,83100.0,12.2952,12.3032,12.2389,12.263,83100.0
2008-01-15 14:00:00,15.24,15.28,15.18,15.25,98300.0,12.263,12.2952,12.2147,12.2711,98300.0
2008-01-15 14:30:00,15.25,15.25,15.15,15.16,121400.0,12.2711,12.2711,12.1906,12.1986,121400.0
2008-01-15 15:00:00,15.15,15.21,15.14,15.21,176300.0,12.1906,12.2389,12.1825,12.2389,176300.0
2008-01-15 15:30:00,15.2,15.24,15.18,15.19,248300.0,12.2308,12.263,12.2147,12.2228,248300.0
2008-01-16 09:30:00,14.78,14.96,14.7,14.7,445000.0,11.8929,12.0377,11.8285,11.8285,445000.0
2008-01-16 10:00:00,14.7,14.81,14.64,14.68,173300.0,11.8285,11.917,11.7802,11.8124,173300.0
2008-01-16 10:30:00,14.67,14.71,14.62,14.62,131800.0,11.8044,11.8365,11.7641,11.7641,131800.0
2008-01-16 11:00:00,14.61,14.88,14.61,14.88,123100.0,11.7561,11.9733,11.7561,11.9733,123100.0
2008-01-16 11:30:00,14.88,15.0,14.84,14.93,159300.0,11.9733,12.0699,11.9412,12.0136,159300.0
2008-01-16 12:00:00,14.93,15.03,14.93,15.01,207500.0,12.0136,12.094,12.0136,12.0779,207500.0
2008-01-16 12:30:00,15.0,15.09,14.98,15.03,141600.0,12.0699,12.1423,12.0538,12.094,141600.0
2008-01-16 13:00:00,15.04,15.05,14.97,15.01,90800.0,12.1021,12.1101,12.0458,12.0779,90800.0
2008-01-16 13:30:00,15.01,15.07,14.96,14.98,173900.0,12.0779,12.1262,12.0377,12.0538,173900.0
2008-01-16 14:00:00,14.98,15.0,14.93,15.0,171100.0,12.0538,12.0699,12.0136,12.0699,171100.0
2008-01-16 14:30:00,15.0,15.24,14.99,15.19,326300.0,12.0699,12.263,12.0619,12.2228,326300.0
2008-01-16 15:00:00,15.19,15.29,15.14,15.28,254100.0,12.2228,12.3032,12.1825,12.2952,254100.0
2008-01-16 15:30:00,15.27,15.28,15.08,15.08,288800.0,12.2872,12.2952,12.1343,12.1343,288800.0
2008-01-17 09:30:00,15.23,15.48,15.08,15.28,135600.0,12.255,12.4561,12.1343,12.2952,135600.0
2008-01-17 10:00:00,15.29,15.37,15.08,15.09,360600.0,12.3032,12.3676,12.1343,12.1423,360600.0
2008-01-17 10:30:00,15.08,15.23,14.97,15.19,226600.0,12.1343,12.255,12.0458,12.2228,226600.0
2008-01-17 11:00:00,15.19,15.2,15.0,15.03,47800.0,12.2228,12.2308,12.0699,12.094,47800.0
2008-01-17 11:30:00,15.03,15.06,14.99,15.0,103500.0,12.094,12.1182,12.0619,12.0699,103500.0
2008-01-17 12:00:00,15.0,15.01,14.89,14.93,167700.0,12.0699,12.0779,11.9814,12.0136,167700.0
2008-01-17 12:30:00,14.93,15.01,14.92,14.97,49000.0,12.0136,12.0779,12.0055,12.0458,49000.0
2008-01-17 13:00:00,14.96,15.05,14.93,15.0,54800.0,12.0377,12.1101,12.0136,12.0699,54800.0
2008-01-17 13:30:00,15.01,15.12,14.97,14.97,73800.0,12.0779,12.1665,12.0458,12.0458,73800.0
2008-01-17 14:00:00,14.97,14.99,14.86,14.86,149300.0,12.0458,12.0619,11.9572,11.9572,149300.0
2008-01-17 14:30:00,14.85,14.98,14.8,14.95,125600.0,11.9492,12.0538,11.909,12.0297,125600.0
2008-01-17 15:00:00,14.95,15.01,14.88,14.88,96900.0,12.0297,12.0779,11.9733,11.9733,96900.0
2008-01-17 15:30:00,14.87,14.89,14.8,14.86,271500.0,11.9653,11.9814,11.909,11.9572,271500.0
2008-01-18 09:30:00,15.0,15.25,14.98,15.08,191900.0,12.0699,12.2711,12.0538,12.1343,191900.0
2008-01-18 10:00:00,15.08,15.43,15.08,15.22,98200.0,12.1343,12.4159,12.1343,12.2469,98200.0
2008-01-18 10:30:00,15.21,15.27,15.15,15.21,99300.0,12.2389,12.2872,12.1906,12.2389,99300.0
2008-01-18 11:00:00,15.22,15.26,15.08,15.19,109200.0,12.2469,12.2791,12.1343,12.2228,109200.0
2008-01-18 11:30:00,15.2,15.22,15.07,15.11,98600.0,12.2308,12.2469,12.1262,12.1584,98600.0
2008-01-18 12:00:00,15.14,15.2,15.07,15.2,58000.0,12.1825,12.2308,12.1262,12.2308,58000.0
2008-01-18 12:30:00,15.2,15.24,15.06,15.07,104600.0,12.2308,12.263,12.1182,12.1262,104600.0
2008-01-18 13:00:00,15.07,15.17,15.03,15.08,61400.0,12.1262,12.2067,12.094,12.1343,61400.0
2008-01-18 13:30:00,15.08,15.16,15.07,15.08,63200.0,12.1343,12.1986,12.1262,12.1343,63200.0
2008-01-18 14:00:00,15.08,15.15,15.03,15.07,73600.0,12.1343,12.1906,12.094,12.1262,73600.0
2008-01-18 14:30:00,15.07,15.16,15.03,15.16,164500.0,12.1262,12.1986,12.094,12.1986,164500.0
2008-01-18 15:00:00,15.15,15.22,15.08,15.08,85800.0,12.1906,12.2469,12.1343,12.1343,85800.0
2008-01-18 15:30:00,15.08,15.16,15.07,15.1,165900.0,12.1343,12.1986,12.1262,12.1504,165900.0
2008-01-22 09:30:00,14.46,15.49,14.46,15.38,216000.0,11.6354,12.4642,11.6354,12.3757,216000.0
2008-01-22 10:00:00,15.39,15.62,15.32,15.46,255500.0,12.3837,12.5688,12.3274,12.44,255500.0
2008-01-22 10:30:00,15.46,15.5,15.31,15.33,276000.0,12.44,12.4722,12.3193,12.3354,276000.0
2008-01-22 11:00:00,15.33,15.56,15.29,15.37,249900.0,12.3354,12.5205,12.3032,12.3676,249900.0
2008-01-22 11:30:00,15.36,15.36,15.09,15.17,264300.0,12.3596,12.3596,12.1423,12.2067,264300.0
2008-01-22 12:00:00,15.17,15.25,15.09,15.16,205800.0,12.2067,12.2711,12.1423,12.1986,205800.0
2008-01-22 12:30:00,15.14,15.25,15.09,15.2,116800.0,12.1825,12.2711,12.1423,12.2308,116800.0
2008-01-22 13:00:00,15.2,15.25,15.11,15.17,127600.0,12.2308,12.2711,12.1584,12.2067,127600.0
2008-01-22 13:30:00,15.16,15.25,15.15,15.23,149300.0,12.1986,12.2711,12.1906,12.255,149300.0
2008-01-22 14:00:00,15.22,15.25,15.13,15.22,219300.0,12.2469,12.2711,12.1745,12.2469,219300.0
2008-01-22 14:30:00,15.22,15.25,15.13,15.21,196500.0,12.2469,12.2711,12.1745,12.2389,196500.0
2008-01-22 15:00:00,15.2,15.41,15.2,15.36,188900.0,12.2308,12.3998,12.2308,12.3596,188900.0
2008-01-22 15:30:00,15.37,15.5,15.27,15.3,530400.0,12.3676,12.4722,12.2872,12.3113,530400.0
2008-01-23 09:30:00,14.99,15.17,14.7,15.1,460800.0,12.0619,12.2067,11.8285,12.1504,460800.0
2008-01-23 10:00:00,15.07,15.37,15.03,15.19,193300.0,12.1262,12.3676,12.094,12.2228,193300.0
2008-01-23 10:30:00,15.2,15.22,15.0,15.18,175800.0,12.2308,12.2469,12.0699,12.2147,175800.0
2008-01-23 11:00:00,15.19,15.3,15.16,15.29,143400.0,12.2228,12.3113,12.1986,12.3032,143400.0
2008-01-23 11:30:00,15.28,15.35,15.16,15.31,115200.0,12.2952,12.3515,12.1986,12.3193,115200.0
2008-01-23 12:00:00,15.3,15.48,15.28,15.37,195100.0,12.3113,12.4561,12.2952,12.3676,195100.0
2008-01-23 12:30:00,15.36,15.38,15.13,15.23,173700.0,12.3596,12.3757,12.1745,12.255,173700.0
2008-01-23 13:00:00,15.22,15.35,15.22,15.27,175200.0,12.2469,12.3515,12.2469,12.2872,175200.0
2008-01-23 13:30:00,15.28,15.49,15.23,15.47,198800.0,12.2952,12.4642,12.255,12.4481,198800.0
2008-01-23 14:00:00,15.46,15.76,15.43,15.73,345200.0,12.44,12.6814,12.4159,12.6573,345200.0
2008-01-23 14:30:00,15.73,15.85,15.69,15.77,248600.0,12.6573,12.7539,12.6251,12.6895,248600.0
2008-01-23 15:00:00,15.79,16.21,15.77,16.15,350500.0,12.7056,13.0435,12.6895,12.9953,350500.0
2008-01-23 15:30:00,16.16,16.5,16.07,16.44,602900.0,13.0033,13.2769,12.9309,13.2286,602900.0
2008-01-24 09:30:00,16.47,16.62,16.24,16.54,342800.0,13.2527,13.3734,13.0677,13.3091,342800.0
2008-01-24 10:00:00,16.55,16.67,16.44,16.62,342300.0,13.3171,13.4137,13.2286,13.3734,342300.0
2008-01-24 10:30:00,16.62,16.92,16.62,16.88,335400.0,13.3734,13.6148,13.3734,13.5827,335400.0
2008-01-24 11:00:00,16.88,17.09,16.74,17.05,226600.0,13.5827,13.7516,13.47,13.7195,226600.0
2008-01-24 11:30:00,17.06,17.2,17.04,17.08,128200.0,13.7275,13.8401,13.7114,13.7436,128200.0
2008-01-24 12:00:00,17.08,17.11,16.99,16.99,117200.0,13.7436,13.7677,13.6712,13.6712,117200.0
2008-01-24 12:30:00,17.0,17.07,16.94,17.07,129000.0,13.6792,13.7355,13.6309,13.7355,129000.0
2008-01-24 13:00:00,17.08,17.13,16.98,17.07,106600.0,13.7436,13.7838,13.6631,13.7355,106600.0
2008-01-24 13:30:00,17.08,17.09,16.99,17.01,276900.0,13.7436,13.7516,13.6712,13.6873,276900.0
2008-01-24 14:00:00,17.01,17.14,16.99,17.1,235200.0,13.6873,13.7919,13.6712,13.7597,235200.0
2008-01-24 14:30:00,17.11,17.25,17.08,17.16,245100.0,13.7677,13.8804,13.7436,13.808,245100.0
2008-01-24 15:00:00,17.16,17.22,17.08,17.17,348200.0,13.808,13.8562,13.7436,13.816,348200.0
2008-01-24 15:30:00,17.17,17.31,17.16,17.21,396000.0,13.816,13.9287,13.808,13.8482,396000.0
2008-01-25 09:30:00,17.84,18.31,17.2,17.79,329700.0,14.3551,14.7333,13.8401,14.3149,329700.0
2008-01-25 10:00:00,17.8,17.83,17.56,17.57,308000.0,14.3229,14.3471,14.1298,14.1379,308000.0
2008-01-25 10:30:00,17.57,17.59,17.38,17.42,228300.0,14.1379,14.154,13.985,14.0172,228300.0
2008-01-25 11:00:00,17.42,17.52,17.37,17.5,159900.0,14.0172,14.0976,13.9769,14.0815,159900.0
2008-01-25 11:30:00,17.51,17.68,17.23,17.67,310300.0,14.0896,14.2264,13.8643,14.2183,310300.0
2008-01-25 12:00:00,17.67,17.68,17.58,17.6,82000.0,14.2183,14.2264,14.1459,14.162,82000.0
2008-01-25 12:30:00,17.6,17.67,17.39,17.45,250300.0,14.162,14.2183,13.993,14.0413,250300.0
2008-01-25 13:00:00,17.44,17.44,17.3,17.37,129500.0,14.0333,14.0333,13.9206,13.9769,129500.0
2008-01-25 13:30:00,17.37,17.38,17.2,17.22,149000.0,13.9769,13.985,13.8401,13.8562,149000.0
2008-01-25 14:00:00,17.21,17.29,17.13,17.14,242400.0,13.8482,13.9126,13.7838,13.7919,242400.0
2008-01-25 14:30:00,17.14,17.15,16.9,17.01,231600.0,13.7919,13.7999,13.5988,13.6873,231600.0
2008-01-25 15:00:00,17.01,17.19,16.99,17.15,172800.0,13.6873,13.8321,13.6712,13.7999,172800.0
2008-01-25 15:30:00,17.15,17.21,16.97,17.09,317900.0,13.7999,13.8482,13.6551,13.7516,317900.0
2008-01-28 09:30:00,17.09,17.11,16.68,16.9,165400.0,13.7516,13.7677,13.4217,13.5988,165400.0
2008-01-28 10:00:00,16.9,17.06,16.68,17.03,308600.0,13.5988,13.7275,13.4217,13.7034,308600.0
2008-01-28 10:30:00,17.02,17.25,17.0,17.22,98100.0,13.6953,13.8804,13.6792,13.8562,98100.0
2008-01-28 11:00:00,17.21,17.4,17.21,17.39,100700.0,13.8482,14.0011,13.8482,13.993,100700.0
2008-01-28 11:30:00,17.39,17.42,17.31,17.32,71300.0,13.993,14.0172,13.9287,13.9367,71300.0
2008-01-28 12:00:00,17.31,17.37,17.27,17.34,78900.0,13.9287,13.9769,13.8965,13.9528,78900.0
2008-01-28 12:30:00,17.35,17.39,17.29,17.3,174000.0,13.9608,13.993,13.9126,13.9206,174000.0
2008-01-28 13:00:00,17.3,17.38,17.29,17.37,114000.0,13.9206,13.985,13.9126,13.9769,114000.0
2008-01-28 13:30:00,17.38,17.49,17.37,17.46,60600.0,13.985,14.0735,13.9769,14.0494,60600.0
2008-01-28 14:00:00,17.46,17.55,17.42,17.52,111100.0,14.0494,14.1218,14.0172,14.0976,111100.0
2008-01-28 14:30:00,17.53,17.57,17.46,17.46,119200.0,14.1057,14.1379,14.0494,14.0494,119200.0
2008-01-28 15:00:00,17.47,17.52,17.36,17.43,100600.0,14.0574,14.0976,13.9689,14.0252,100600.0
2008-01-28 15:30:00,17.44,17.7,17.44,17.64,166700.0,14.0333,14.2425,14.0333,14.1942,166700.0
2008-01-29 09:30:00,17.72,17.96,17.28,17.28,111800.0,14.2586,14.4517,13.9045,13.9045,111800.0
2008-01-29 10:00:00,17.28,17.64,17.28,17.61,111600.0,13.9045,14.1942,13.9045,14.1701,111600.0
2008-01-29 10:30:00,17.61,17.79,17.55,17.69,123000.0,14.1701,14.3149,14.1218,14.2344,123000.0
2008-01-29 11:00:00,17.69,17.88,17.69,17.88,109400.0,14.2344,14.3873,14.2344,14.3873,109400.0
2008-01-29 11:30:00,17.88,17.94,17.83,17.9,64200.0,14.3873,14.4356,14.3471,14.4034,64200.0
2008-01-29 12:00:00,17.9,17.9,17.79,17.82,47200.0,14.4034,14.4034,14.3149,14.339,47200.0
2008-01-29 12:30:00,17.82,17.91,17.79,17.88,55400.0,14.339,14.4115,14.3149,14.3873,55400.0
2008-01-29 13:00:00,17.88,17.92,17.81,17.91,90400.0,14.3873,14.4195,14.331,14.4115,90400.0
2008-01-29 13:30:00,17.91,17.92,17.81,17.82,83800.0,14.4115,14.4195,14.331,14.339,83800.0
2008-01-29 14:00:00,17.82,17.88,17.78,17.85,127400.0,14.339,14.3873,14.3069,14.3632,127400.0
2008-01-29 14:30:00,17.84,17.88,17.78,17.78,107400.0,14.3551,14.3873,14.3069,14.3069,107400.0
2008-01-29 15:00:00,17.78,17.86,17.73,17.85,149600.0,14.3069,14.3712,14.2666,14.3632,149600.0
2008-01-29 15:30:00,17.84,17.97,17.83,17.9,212800.0,14.3551,14.4597,14.3471,14.4034,212800.0
2008-01-30 09:30:00,17.74,18.0,17.74,17.85,183600.0,14.2747,14.4839,14.2747,14.3632,183600.0
2008-01-30 10:00:00,17.86,18.0,17.84,18.0,103200.0,14.3712,14.4839,14.3551,14.4839,103200.0
2008-01-30 10:30:00,18.0,18.01,17.96,17.96,140100.0,14.4839,14.4919,14.4517,14.4517,140100.0
2008-01-30 11:00:00,17.96,17.97,17.84,17.85,93800.0,14.4517,14.4597,14.3551,14.3632,93800.0
2008-01-30 11:30:00,17.83,17.86,17.78,17.8,65800.0,14.3471,14.3712,14.3069,14.3229,65800.0
2008-01-30 12:00:00,17.8,17.9,17.79,17.85,55400.0,14.3229,14.4034,14.3149,14.3632,55400.0
2008-01-30 12:30:00,17.86,17.87,17.75,17.75,55200.0,14.3712,14.3793,14.2827,14.2827,55200.0
2008-01-30 13:00:00,17.75,17.91,17.75,17.9,125500.0,14.2827,14.4115,14.2827,14.4034,125500.0
2008-01-30 13:30:00,17.91,17.94,17.83,17.86,99500.0,14.4115,14.4356,14.3471,14.3712,99500.0
2008-01-30 14:00:00,17.86,18.31,17.85,18.22,152600.0,14.3712,14.7333,14.3632,14.6609,152600.0
2008-01-30 14:30:00,18.21,18.28,17.89,18.1,148200.0,14.6529,14.7092,14.3954,14.5643,148200.0
2008-01-30 15:00:00,18.1,18.28,18.06,18.08,176100.0,14.5643,14.7092,14.5322,14.5482,176100.0
2008-01-30 15:30:00,18.09,18.11,17.87,17.9,210600.0,14.5563,14.5724,14.3793,14.4034,210600.0
2008-01-31 09:30:00,17.88,17.89,17.17,17.75,322800.0,14.3873,14.3954,13.816,14.2827,322800.0
2008-01-31 10:00:00,17.76,18.07,17.6,18.04,232200.0,14.2908,14.5402,14.162,14.5161,232200.0
2008-01-31 10:30:00,18.04,18.24,17.97,18.24,136200.0,14.5161,14.677,14.4597,14.677,136200.0
2008-01-31 11:00:00,18.22,18.6,18.22,18.6,168100.0,14.6609,14.9667,14.6609,14.9667,168100.0
2008-01-31 11:30:00,18.6,18.88,18.5,18.81,178900.0,14.9667,15.192,14.8862,15.1357,178900.0
2008-01-31 12:00:00,18.82,19.01,18.8,18.9,206500.0,15.1437,15.2966,15.1276,15.2081,206500.0
2008-01-31 12:30:00,18.9,19.28,18.9,19.28,206500.0,15.2081,15.5138,15.2081,15.5138,206500.0
2008-01-31 13:00:00,19.27,19.45,19.15,19.31,301200.0,15.5058,15.6506,15.4092,15.538,301200.0
2008-01-31 13:30:00,19.31,19.54,19.3,19.35,246400.0,15.538,15.7231,15.5299,15.5702,246400.0
2008-01-31 14:00:00,19.36,19.37,19.14,19.29,299700.0,15.5782,15.5863,15.4012,15.5219,299700.0
2008-01-31 14:30:00,19.3,19.31,19.08,19.14,266100.0,15.5299,15.538,15.3529,15.4012,266100.0
2008-01-31 15:00:00,19.14,19.26,19.05,19.17,272100.0,15.4012,15.4977,15.3288,15.4253,272100.0
2008-01-31 15:30:00,19.16,19.19,18.85,19.06,445000.0,15.4173,15.4414,15.1678,15.3368,445000.0
2008-02-01 09:30:00,18.93,19.34,18.93,19.28,200600.0,15.2322,15.5621,15.2322,15.5138,200600.0
2008-02-01 10:00:00,19.29,19.63,19.28,19.37,155200.0,15.5219,15.7955,15.5138,15.5863,155200.0
2008-02-01 10:30:00,19.37,19.41,19.28,19.3,159100.0,15.5863,15.6184,15.5138,15.5299,159100.0
2008-02-01 11:00:00,19.3,19.33,19.13,19.13,184100.0,15.5299,15.5541,15.3931,15.3931,184100.0
2008-02-01 11:30:00,19.14,19.19,19.0,19.0,261400.0,15.4012,15.4414,15.2885,15.2885,261400.0
2008-02-01 12:00:00,19.0,19.05,18.94,19.0,328500.0,15.2885,15.3288,15.2403,15.2885,328500.0
2008-02-01 12:30:00,19.01,19.04,18.99,19.0,212600.0,15.2966,15.3207,15.2805,15.2885,212600.0
2008-02-01 13:00:00,19.0,19.13,19.0,19.03,181500.0,15.2885,15.3931,15.2885,15.3127,181500.0
2008-02-01 13:30:00,19.02,19.14,18.93,19.05,214600.0,15.3046,15.4012,15.2322,15.3288,214600.0
2008-02-01 14:00:00,19.05,19.12,19.01,19.1,180900.0,15.3288,15.3851,15.2966,15.369,180900.0
2008-02-01 14:30:00,19.09,19.18,19.02,19.12,164400.0,15.361,15.4334,15.3046,15.3851,164400.0
2008-02-01 15:00:00,19.12,19.28,19.08,19.27,122200.0,15.3851,15.5138,15.3529,15.5058,122200.0
2008-02-01 15:30:00,19.27,19.42,19.26,19.29,241000.0,15.5058,15.6265,15.4977,15.5219,241000.0
2008-02-04 09:30:00,19.42,19.42,18.95,19.05,143300.0,15.6265,15.6265,15.2483,15.3288,143300.0
2008-02-04 10:00:00,19.03,19.04,18.92,18.92,228200.0,15.3127,15.3207,15.2242,15.2242,228200.0
2008-02-04 10:30:00,18.92,19.0,18.9,18.97,176300.0,15.2242,15.2885,15.2081,15.2644,176300.0
2008-02-04 11:00:00,18.97,18.98,18.88,18.92,114800.0,15.2644,15.2724,15.192,15.2242,114800.0
2008-02-04 11:30:00,18.92,18.94,18.84,18.85,225200.0,15.2242,15.2403,15.1598,15.1678,225200.0
2008-02-04 12:00:00,18.85,18.86,18.72,18.74,246300.0,15.1678,15.1759,15.0632,15.0793,246300.0
2008-02-04 12:30:00,18.75,18.76,18.64,18.66,148700.0,15.0874,15.0954,14.9989,15.015,148700.0
2008-02-04 13:00:00,18.66,18.68,18.6,18.62,180500.0,15.015,15.031,14.9667,14.9828,180500.0
2008-02-04 13:30:00,18.62,18.7,18.62,18.7,147200.0,14.9828,15.0471,14.9828,15.0471,147200.0
2008-02-04 14:00:00,18.7,18.7,18.58,18.62,207600.0,15.0471,15.0471,14.9506,14.9828,207600.0
2008-02-04 14:30:00,18.62,18.63,18.5,18.54,288700.0,14.9828,14.9908,14.8862,14.9184,288700.0
2008-02-04 15:00:00,18.54,18.56,18.52,18.54,176500.0,14.9184,14.9345,14.9023,14.9184,176500.0
2008-02-04 15:30:00,18.53,18.59,18.5,18.57,326500.0,14.9103,14.9586,14.8862,14.9425,326500.0
2008-02-05 09:30:00,18.29,18.44,18.16,18.3,187700.0,14.7172,14.8379,14.6126,14.7253,187700.0
2008-02-05 10:00:00,18.29,18.56,18.25,18.54,91900.0,14.7172,14.9345,14.685,14.9184,91900.0
2008-02-05 10:30:00,18.54,18.64,18.48,18.5,88000.0,14.9184,14.9989,14.8701,14.8862,88000.0
2008-02-05 11:00:00,18.49,18.56,18.43,18.54,74500.0,14.8782,14.9345,14.8299,14.9184,74500.0
2008-02-05 11:30:00,18.53,18.78,18.5,18.77,79300.0,14.9103,15.1115,14.8862,15.1035,79300.0
2008-02-05 12:00:00,18.76,18.76,18.48,18.48,100600.0,15.0954,15.0954,14.8701,14.8701,100600.0
2008-02-05 12:30:00,18.47,18.64,18.44,18.6,71400.0,14.8621,14.9989,14.8379,14.9667,71400.0
2008-02-05 13:00:00,18.59,18.64,18.38,18.45,77500.0,14.9586,14.9989,14.7896,14.846,77500.0
2008-02-05 13:30:00,18.45,18.45,18.3,18.31,57900.0,14.846,14.846,14.7253,14.7333,57900.0
2008-02-05 14:00:00,18.31,18.36,18.25,18.35,77100.0,14.7333,14.7736,14.685,14.7655,77100.0
2008-02-05 14:30:00,18.34,18.43,18.27,18.27,86200.0,14.7575,14.8299,14.7011,14.7011,86200.0
2008-02-05 15:00:00,18.26,18.3,18.16,18.26,166100.0,14.6931,14.7253,14.6126,14.6931,166100.0
2008-02-05 15:30:00,18.26,18.35,18.2,18.21,286600.0,14.6931,14.7655,14.6448,14.6529,286600.0
2008-02-06 09:30:00,18.28,18.3,17.92,17.99,110800.0,14.7092,14.7253,14.4195,14.4758,110800.0
2008-02-06 10:00:00,17.99,18.18,17.98,18.08,172300.0,14.4758,14.6287,14.4678,14.5482,172300.0
2008-02-06 10:30:00,18.07,18.19,18.03,18.05,228500.0,14.5402,14.6368,14.508,14.5241,228500.0
2008-02-06 11:00:00,18.05,18.12,18.04,18.08,88000.0,14.5241,14.5804,14.5161,14.5482,88000.0
2008-02-06 11:30:00,18.09,18.1,18.01,18.05,86600.0,14.5563,14.5643,14.4919,14.5241,86600.0
2008-02-06 12:00:00,18.05,18.1,18.02,18.02,69000.0,14.5241,14.5643,14.5,14.5,69000.0
2008-02-06 12:30:00,18.02,18.06,18.0,18.05,174600.0,14.5,14.5322,14.4839,14.5241,174600.0
2008-02-06 13:00:00,18.04,18.1,18.04,18.04,87200.0,14.5161,14.5643,14.5161,14.5161,87200.0
2008-02-06 13:30:00,18.04,18.05,17.98,17.99,136100.0,14.5161,14.5241,14.4678,14.4758,136100.0
2008-02-06 14:00:00,17.99,18.01,17.84,17.93,184700.0,14.4758,14.4919,14.3551,14.4276,184700.0
2008-02-06 14:30:00,17.94,17.99,17.88,17.96,220100.0,14.4356,14.4758,14.3873,14.4517,220100.0
2008-02-06 15:00:00,17.96,17.96,17.75,17.82,165600.0,14.4517,14.4517,14.2827,14.339,165600.0
2008-02-06 15:30:00,17.82,17.83,17.66,17.72,307700.0,14.339,14.3471,14.2103,14.2586,307700.0
2008-02-07 09:30:00,17.7,18.0,17.63,17.76,263000.0,14.2425,14.4839,14.1862,14.2908,263000.0
2008-02-07 10:00:00,17.78,17.83,17.73,17.79,330700.0,14.3069,14.3471,14.2666,14.3149,330700.0
2008-02-07 10:30:00,17.79,17.81,17.69,17.74,138600.0,14.3149,14.331,14.2344,14.2747,138600.0
2008-02-07 11:00:00,17.75,17.81,17.65,17.68,110700.0,14.2827,14.331,14.2022,14.2264,110700.0
2008-02-07 11:30:00,17.69,17.76,17.67,17.69,78200.0,14.2344,14.2908,14.2183,14.2344,78200.0
2008-02-07 12:00:00,17.69,17.7,17.61,17.61,115500.0,14.2344,14.2425,14.1701,14.1701,115500.0
2008-02-07 12:30:00,17.62,17.8,17.62,17.79,423700.0,14.1781,14.3229,14.1781,14.3149,423700.0
2008-02-07 13:00:00,17.78,17.81,17.7,17.76,165600.0,14.3069,14.331,14.2425,14.2908,165600.0
2008-02-07 13:30:00,17.77,18.1,17.75,18.09,146200.0,14.2988,14.5643,14.2827,14.5563,146200.0
2008-02-07 14:00:00,18.08,18.18,17.93,17.98,275400.0,14.5482,14.6287,14.4276,14.4678,275400.0
2008-02-07 14:30:00,17.97,17.97,17.81,17.81,189400.0,14.4597,14.4597,14.331,14.331,189400.0
2008-02-07 15:00:00,17.8,17.9,17.68,17.85,177600.0,14.3229,14.4034,14.2264,14.3632,177600.0
2008-02-07 15:30:00,17.86,17.9,17.77,17.84,350500.0,14.3712,14.4034,14.2988,14.3551,350500.0
2008-02-08 09:30:00,17.86,17.99,17.62,17.91,91000.0,14.3712,14.4758,14.1781,14.4115,91000.0
2008-02-08 10:00:00,17.9,17.92,17.73,17.74,62400.0,14.4034,14.4195,14.2666,14.2747,62400.0
2008-02-08 10:30:00,17.74,17.82,17.68,17.79,30600.0,14.2747,14.339,14.2264,14.3149,30600.0
2008-02-08 11:00:00,17.81,17.9,17.73,17.73,50100.0,14.331,14.4034,14.2666,14.2666,50100.0
2008-02-08 11:30:00,17.73,17.75,17.58,17.58,83900.0,14.2666,14.2827,14.1459,14.1459,83900.0
2008-02-08 12:00:00,17.58,17.58,17.44,17.5,91200.0,14.1459,14.1459,14.0333,14.0815,91200.0
2008-02-08 12:30:00,17.5,17.52,17.42,17.44,395400.0,14.0815,14.0976,14.0172,14.0333,395400.0
2008-02-08 13:00:00,17.43,17.44,17.2,17.29,152400.0,14.0252,14.0333,13.8401,13.9126,152400.0
2008-02-08 13:30:00,17.28,17.36,17.21,17.29,106000.0,13.9045,13.9689,13.8482,13.9126,106000.0
2008-02-08 14:00:00,17.28,17.41,17.22,17.38,90800.0,13.9045,14.0091,13.8562,13.985,90800.0
2008-02-08 14:30:00,17.38,17.39,17.22,17.22,90400.0,13.985,13.993,13.8562,13.8562,90400.0
2008-02-08 15:00:00,17.23,17.32,17.21,17.31,177500.0,13.8643,13.9367,13.8482,13.9287,177500.0
2008-02-08 15:30:00,17.32,17.39,17.22,17.28,456600.0,13.9367,13.993,13.8562,13.9045,456600.0
2008-02-11 09:30:00,17.2,17.3,17.06,17.2,147500.0,13.8401,13.9206,13.7275,13.8401,147500.0
2008-02-11 10:00:00,17.2,17.26,17.08,17.24,168300.0,13.8401,13.8884,13.7436,13.8723,168300.0
2008-02-11 10:30:00,17.24,17.35,17.17,17.21,171700.0,13.8723,13.9608,13.816,13.8482,171700.0
2008-02-11 11:00:00,17.21,17.46,17.2,17.3,124100.0,13.8482,14.0494,13.8401,13.9206,124100.0
2008-02-11 11:30:00,17.3,17.39,17.29,17.32,138600.0,13.9206,13.993,13.9126,13.9367,138600.0
2008-02-11 12:00:00,17.32,17.53,17.31,17.35,107900.0,13.9367,14.1057,13.9287,13.9608,107900.0
2008-02-11 12:30:00,17.35,17.52,17.34,17.51,52200.0,13.9608,14.0976,13.9528,14.0896,52200.0
2008-02-11 13:00:00,17.51,17.54,17.5,17.53,53900.0,14.0896,14.1137,14.0815,14.1057,53900.0
2008-02-11 13:30:00,17.53,17.59,17.51,17.54,72500.0,14.1057,14.154,14.0896,14.1137,72500.0
2008-02-11 14:00:00,17.54,17.59,17.48,17.48,136200.0,14.1137,14.154,14.0655,14.0655,136200.0
2008-02-11 14:30:00,17.48,17.59,17.45,17.54,65800.0,14.0655,14.154,14.0413,14.1137,65800.0
2008-02-11 15:00:00,17.55,17.67,17.5,17.64,154900.0,14.1218,14.2183,14.0815,14.1942,154900.0
2008-02-11 15:30:00,17.64,17.71,17.56,17.68,230700.0,14.1942,14.2505,14.1298,14.2264,230700.0
2008-02-12 09:30:00,17.89,18.03,17.64,17.7,55800.0,14.3954,14.508,14.1942,14.2425,55800.0
2008-02-12 10:00:00,17.69,17.9,17.68,17.85,114200.0,14.2344,14.4034,14.2264,14.3632,114200.0
2008-02-12 10:30:00,17.85,18.06,17.85,18.04,121900.0,14.3632,14.5322,14.3632,14.5161,121900.0
2008-02-12 11:00:00,18.04,18.08,17.99,17.99,76400.0,14.5161,14.5482,14.4758,14.4758,76400.0
2008-02-12 11:30:00,17.99,18.04,17.95,17.98,77600.0,14.4758,14.5161,14.4436,14.4678,77600.0
2008-02-12 12:00:00,17.99,18.07,17.92,17.94,74200.0,14.4758,14.5402,14.4195,14.4356,74200.0
2008-02-12 12:30:00,17.94,17.95,17.82,17.89,72100.0,14.4356,14.4436,14.339,14.3954,72100.0
2008-02-12 13:00:00,17.91,18.0,17.9,18.0,53900.0,14.4115,14.4839,14.4034,14.4839,53900.0
2008-02-12 13:30:00,17.99,18.13,17.98,18.12,91400.0,14.4758,14.5885,14.4678,14.5804,91400.0
2008-02-12 14:00:00,18.12,18.18,17.96,17.96,75800.0,14.5804,14.6287,14.4517,14.4517,75800.0
2008-02-12 14:30:00,17.96,18.0,17.88,17.92,111600.0,14.4517,14.4839,14.3873,14.4195,111600.0
2008-02-12 15:00:00,17.93,17.94,17.77,17.81,148500.0,14.4276,14.4356,14.2988,14.331,148500.0
2008-02-12 15:30:00,17.82,17.85,17.67,17.85,316400.0,14.339,14.3632,14.2183,14.3632,316400.0
2008-02-13 09:30:00,18.04,18.29,17.98,18.08,143900.0,14.5161,14.7172,14.4678,14.5482,143900.0
2008-02-13 10:00:00,18.08,18.25,17.96,18.01,119400.0,14.5482,14.685,14.4517,14.4919,119400.0
2008-02-13 10:30:00,18.02,18.02,17.89,17.94,65600.0,14.5,14.5,14.3954,14.4356,65600.0
2008-02-13 11:00:00,17.93,18.02,17.91,18.01,36000.0,14.4276,14.5,14.4115,14.4919,36000.0
2008-02-13 11:30:00,18.01,18.05,17.96,18.01,30500.0,14.4919,14.5241,14.4517,14.4919,30500.0
2008-02-13 12:00:00,18.01,18.16,18.01,18.05,38700.0,14.4919,14.6126,14.4919,14.5241,38700.0
2008-02-13 12:30:00,18.05,18.13,18.04,18.11,26700.0,14.5241,14.5885,14.5161,14.5724,26700.0
2008-02-13 13:00:00,18.13,18.23,18.08,18.15,48700.0,14.5885,14.6689,14.5482,14.6046,48700.0
2008-02-13 13:30:00,18.16,18.22,18.15,18.18,56100.0,14.6126,14.6609,14.6046,14.6287,56100.0
2008-02-13 14:00:00,18.18,18.18,18.08,18.1,90400.0,14.6287,14.6287,14.5482,14.5643,90400.0
2008-02-13 14:30:00,18.11,18.16,18.06,18.09,68500.0,14.5724,14.6126,14.5322,14.5563,68500.0
2008-02-13 15:00:00,18.1,18.12,18.02,18.05,105200.0,14.5643,14.5804,14.5,14.5241,105200.0
2008-02-13 15:30:00,18.05,18.05,17.93,17.97,405700.0,14.5241,14.5241,14.4276,14.4597,405700.0
2008-02-14 09:30:00,17.96,18.0,17.76,17.8,64300.0,14.4517,14.4839,14.2908,14.3229,64300.0
2008-02-14 10:00:00,17.83,17.91,17.71,17.81,76300.0,14.3471,14.4115,14.2505,14.331,76300.0
2008-02-14 10:30:00,17.81,17.83,17.74,17.78,149200.0,14.331,14.3471,14.2747,14.3069,149200.0
2008-02-14 11:00:00,17.78,17.82,17.76,17.8,182700.0,14.3069,14.339,14.2908,14.3229,182700.0
2008-02-14 11:30:00,17.79,17.83,17.75,17.76,219900.0,14.3149,14.3471,14.2827,14.2908,219900.0
2008-02-14 12:00:00,17.76,17.77,17.63,17.7,82000.0,14.2908,14.2988,14.1862,14.2425,82000.0
2008-02-14 12:30:00,17.7,17.71,17.58,17.58,62900.0,14.2425,14.2505,14.1459,14.1459,62900.0
2008-02-14 13:00:00,17.58,17.66,17.54,17.62,128200.0,14.1459,14.2103,14.1137,14.1781,128200.0
2008-02-14 13:30:00,17.63,17.67,17.57,17.64,55000.0,14.1862,14.2183,14.1379,14.1942,55000.0
2008-02-14 14:00:00,17.65,17.68,17.56,17.57,65700.0,14.2022,14.2264,14.1298,14.1379,65700.0
2008-02-14 14:30:00,17.56,17.6,17.46,17.51,141300.0,14.1298,14.162,14.0494,14.0896,141300.0
2008-02-14 15:00:00,17.5,17.52,17.38,17.41,278500.0,14.0815,14.0976,13.985,14.0091,278500.0
2008-02-14 15:30:00,17.42,17.45,17.32,17.36,381800.0,14.0172,14.0413,13.9367,13.9689,381800.0
2008-02-15 09:30:00,17.3,17.32,16.93,17.0,194600.0,13.9206,13.9367,13.6229,13.6792,194600.0
2008-02-15 10:00:00,16.99,17.16,16.99,17.02,73100.0,13.6712,13.808,13.6712,13.6953,73100.0
2008-02-15 10:30:00,17.01,17.14,16.9,16.91,160600.0,13.6873,13.7919,13.5988,13.6068,160600.0
2008-02-15 11:00:00,16.9,17.0,16.9,16.96,96600.0,13.5988,13.6792,13.5988,13.647,96600.0
2008-02-15 11:30:00,16.96,16.98,16.9,16.92,70000.0,13.647,13.6631,13.5988,13.6148,70000.0
2008-02-15 12:00:00,16.93,17.01,16.87,16.87,79600.0,13.6229,13.6873,13.5746,13.5746,79600.0
2008-02-15 12:30:00,16.89,16.98,16.89,16.93,76100.0,13.5907,13.6631,13.5907,13.6229,76100.0
2008-02-15 13:00:00,16.94,17.0,16.94,16.96,38700.0,13.6309,13.6792,13.6309,13.647,38700.0
2008-02-15 13:30:00,16.95,17.06,16.94,17.04,71500.0,13.639,13.7275,13.6309,13.7114,71500.0
2008-02-15 14:00:00,17.05,17.06,16.93,16.96,73200.0,13.7195,13.7275,13.6229,13.647,73200.0
2008-02-15 14:30:00,16.97,17.02,16.95,16.98,55900.0,13.6551,13.6953,13.639,13.6631,55900.0
2008-02-15 15:00:00,16.97,17.04,16.91,16.98,94400.0,13.6551,13.7114,13.6068,13.6631,94400.0
2008-02-15 15:30:00,16.97,17.06,16.97,17.03,285000.0,13.6551,13.7275,13.6551,13.7034,285000.0
2008-02-19 09:30:00,17.21,17.23,17.0,17.06,64300.0,13.8482,13.8643,13.6792,13.7275,64300.0
2008-02-19 10:00:00,17.06,17.11,16.95,16.95,118800.0,13.7275,13.7677,13.639,13.639,118800.0
2008-02-19 10:30:00,16.96,16.98,16.9,16.98,92300.0,13.647,13.6631,13.5988,13.6631,92300.0
2008-02-19 11:00:00,16.98,16.98,16.91,16.94,84300.0,13.6631,13.6631,13.6068,13.6309,84300.0
2008-02-19 11:30:00,16.94,17.0,16.93,16.98,68500.0,13.6309,13.6792,13.6229,13.6631,68500.0
2008-02-19 12:00:00,16.98,17.01,16.95,16.99,66200.0,13.6631,13.6873,13.639,13.6712,66200.0
2008-02-19 12:30:00,16.99,16.99,16.9,16.9,40100.0,13.6712,13.6712,13.5988,13.5988,40100.0
2008-02-19 13:00:00,16.9,17.04,16.9,16.98,96400.0,13.5988,13.7114,13.5988,13.6631,96400.0
2008-02-19 13:30:00,16.98,17.0,16.91,16.91,32800.0,13.6631,13.6792,13.6068,13.6068,32800.0
2008-02-19 14:00:00,16.91,17.01,16.9,16.94,61400.0,13.6068,13.6873,13.5988,13.6309,61400.0
2008-02-19 14:30:00,16.94,16.94,16.72,16.72,78000.0,13.6309,13.6309,13.4539,13.4539,78000.0
2008-02-19 15:00:00,16.72,16.73,16.64,16.71,145900.0,13.4539,13.462,13.3895,13.4459,145900.0
2008-02-19 15:30:00,16.71,16.8,16.68,16.76,158700.0,13.4459,13.5183,13.4217,13.4861,158700.0
2008-02-20 09:30:00,16.69,16.9,16.62,16.87,122900.0,13.4298,13.5988,13.3734,13.5746,122900.0
2008-02-20 10:00:00,16.86,16.87,16.7,16.75,96400.0,13.5666,13.5746,13.4378,13.4781,96400.0
2008-02-20 10:30:00,16.74,16.81,16.73,16.78,85600.0,13.47,13.5263,13.462,13.5022,85600.0
2008-02-20 11:00:00,16.77,16.98,16.76,16.97,73400.0,13.4941,13.6631,13.4861,13.6551,73400.0
2008-02-20 11:30:00,16.98,17.02,16.95,16.98,82500.0,13.6631,13.6953,13.639,13.6631,82500.0
2008-02-20 12:00:00,16.96,17.01,16.88,16.95,180500.0,13.647,13.6873,13.5827,13.639,180500.0
2008-02-20 12:30:00,16.94,16.98,16.93,16.95,74200.0,13.6309,13.6631,13.6229,13.639,74200.0
2008-02-20 13:00:00,16.95,17.1,16.88,16.88,76300.0,13.639,13.7597,13.5827,13.5827,76300.0
2008-02-20 13:30:00,16.88,17.1,16.87,17.04,62700.0,13.5827,13.7597,13.5746,13.7114,62700.0
2008-02-20 14:00:00,17.04,17.09,16.89,16.98,123500.0,13.7114,13.7516,13.5907,13.6631,123500.0
2008-02-20 14:30:00,16.98,17.13,16.95,17.08,102000.0,13.6631,13.7838,13.639,13.7436,102000.0
2008-02-20 15:00:00,17.08,17.11,16.96,16.96,147600.0,13.7436,13.7677,13.647,13.647,147600.0
2008-02-20 15:30:00,16.97,17.12,16.93,17.09,201600.0,13.6551,13.7758,13.6229,13.7516,201600.0
2008-02-21 09:30:00,17.18,17.2,16.93,16.99,142100.0,13.8241,13.8401,13.6229,13.6712,142100.0
2008-02-21 10:00:00,16.97,17.04,16.87,16.92,78000.0,13.6551,13.7114,13.5746,13.6148,78000.0
2008-02-21 10:30:00,16.92,16.99,16.76,16.76,55700.0,13.6148,13.6712,13.4861,13.4861,55700.0
2008-02-21 11:00:00,16.76,16.83,16.72,16.78,101900.0,13.4861,13.5424,13.4539,13.5022,101900.0
2008-02-21 11:30:00,16.79,16.88,16.79,16.81,61500.0,13.5102,13.5827,13.5102,13.5263,61500.0
2008-02-21 12:00:00,16.81,16.85,16.71,16.76,112100.0,13.5263,13.5585,13.4459,13.4861,112100.0
2008-02-21 12:30:00,16.77,16.82,16.75,16.79,113200.0,13.4941,13.5344,13.4781,13.5102,113200.0
2008-02-21 13:00:00,16.78,16.79,16.65,16.71,145100.0,13.5022,13.5102,13.3976,13.4459,145100.0
2008-02-21 13:30:00,16.72,16.72,16.65,16.7,120700.0,13.4539,13.4539,13.3976,13.4378,120700.0
2008-02-21 14:00:00,16.71,16.72,16.58,16.68,111300.0,13.4459,13.4539,13.3413,13.4217,111300.0
2008-02-21 14:30:00,16.68,16.72,16.57,16.59,112700.0,13.4217,13.4539,13.3332,13.3493,112700.0
2008-02-21 15:00:00,16.59,16.6,16.44,16.46,191600.0,13.3493,13.3574,13.2286,13.2447,191600.0
2008-02-21 15:30:00,16.46,16.51,16.35,16.4,425200.0,13.2447,13.2849,13.1562,13.1964,425200.0
2008-02-22 09:30:00,16.49,16.49,16.06,16.26,149500.0,13.2688,13.2688,12.9228,13.0838,149500.0
2008-02-22 10:00:00,16.26,16.36,16.21,16.36,118400.0,13.0838,13.1642,13.0435,13.1642,118400.0
2008-02-22 10:30:00,16.36,16.37,16.23,16.31,76200.0,13.1642,13.1723,13.0596,13.124,76200.0
2008-02-22 11:00:00,16.32,16.39,16.29,16.33,77800.0,13.132,13.1884,13.1079,13.1401,77800.0
2008-02-22 11:30:00,16.34,16.37,16.23,16.3,114700.0,13.1481,13.1723,13.0596,13.116,114700.0
2008-02-22 12:00:00,16.3,16.31,16.19,16.22,53100.0,13.116,13.124,13.0274,13.0516,53100.0
2008-02-22 12:30:00,16.21,16.32,16.19,16.29,107700.0,13.0435,13.132,13.0274,13.1079,107700.0
2008-02-22 13:00:00,16.29,16.33,16.27,16.27,235700.0,13.1079,13.1401,13.0918,13.0918,235700.0
2008-02-22 13:30:00,16.26,16.31,16.19,16.26,47100.0,13.0838,13.124,13.0274,13.0838,47100.0
2008-02-22 14:00:00,16.26,16.3,16.19,16.26,99100.0,13.0838,13.116,13.0274,13.0838,99100.0
2008-02-22 14:30:00,16.25,16.36,16.25,16.29,79000.0,13.0757,13.1642,13.0757,13.1079,79000.0
2008-02-22 15:00:00,16.29,16.37,16.24,16.37,115500.0,13.1079,13.1723,13.0677,13.1723,115500.0
2008-02-22 15:30:00,16.37,16.53,16.37,16.53,497500.0,13.1723,13.301,13.1723,13.301,497500.0
2008-02-25 09:30:00,16.47,16.66,16.32,16.39,59000.0,13.2527,13.4056,13.132,13.1884,59000.0
2008-02-25 10:00:00,16.4,16.69,16.4,16.67,84400.0,13.1964,13.4298,13.1964,13.4137,84400.0
2008-02-25 10:30:00,16.67,16.68,16.56,16.64,60100.0,13.4137,13.4217,13.3252,13.3895,60100.0
2008-02-25 11:00:00,16.63,16.64,16.48,16.5,74200.0,13.3815,13.3895,13.2608,13.2769,74200.0
2008-02-25 11:30:00,16.5,16.51,16.4,16.42,49400.0,13.2769,13.2849,13.1964,13.2125,49400.0
2008-02-25 12:00:00,16.42,16.5,16.37,16.41,38800.0,13.2125,13.2769,13.1723,13.2045,38800.0
2008-02-25 12:30:00,16.42,16.42,16.39,16.4,38900.0,13.2125,13.2125,13.1884,13.1964,38900.0
2008-02-25 13:00:00,16.4,16.54,16.39,16.4,68800.0,13.1964,13.3091,13.1884,13.1964,68800.0
2008-02-25 13:30:00,16.39,16.52,16.35,16.5,53600.0,13.1884,13.293,13.1562,13.2769,53600.0
2008-02-25 14:00:00,16.49,16.73,16.45,16.72,118800.0,13.2688,13.462,13.2367,13.4539,118800.0
2008-02-25 14:30:00,16.72,16.74,16.55,16.7,141900.0,13.4539,13.47,13.3171,13.4378,141900.0
2008-02-25 15:00:00,16.7,16.74,16.59,16.73,142100.0,13.4378,13.47,13.3493,13.462,142100.0
2008-02-25 15:30:00,16.74,16.96,16.7,16.86,479200.0,13.47,13.647,13.4378,13.5666,479200.0
2008-02-26 09:30:00,16.84,17.08,16.75,17.01,105500.0,13.5505,13.7436,13.4781,13.6873,105500.0
2008-02-26 10:00:00,17.0,17.1,16.92,16.95,128600.0,13.6792,13.7597,13.6148,13.639,128600.0
2008-02-26 10:30:00,16.95,17.09,16.93,17.07,70800.0,13.639,13.7516,13.6229,13.7355,70800.0
2008-02-26 11:00:00,17.08,17.2,17.05,17.18,95800.0,13.7436,13.8401,13.7195,13.8241,95800.0
2008-02-26 11:30:00,17.17,17.37,17.15,17.37,121100.0,13.816,13.9769,13.7999,13.9769,121100.0
2008-02-26 12:00:00,17.36,17.61,17.36,17.57,125200.0,13.9689,14.1701,13.9689,14.1379,125200.0
2008-02-26 12:30:00,17.57,17.58,17.48,17.54,94200.0,14.1379,14.1459,14.0655,14.1137,94200.0
2008-02-26 13:00:00,17.53,17.55,17.41,17.42,44000.0,14.1057,14.1218,14.0091,14.0172,44000.0
2008-02-26 13:30:00,17.41,17.51,17.41,17.5,71900.0,14.0091,14.0896,14.0091,14.0815,71900.0
2008-02-26 14:00:00,17.51,17.55,17.48,17.48,91200.0,14.0896,14.1218,14.0655,14.0655,91200.0
2008-02-26 14:30:00,17.48,17.53,17.46,17.49,62600.0,14.0655,14.1057,14.0494,14.0735,62600.0
2008-02-26 15:00:00,17.49,17.5,17.34,17.42,155300.0,14.0735,14.0815,13.9528,14.0172,155300.0
2008-02-26 15:30:00,17.43,17.48,17.34,17.45,150500.0,14.0252,14.0655,13.9528,14.0413,150500.0
2008-02-27 09:30:00,17.35,17.64,17.35,17.58,78800.0,13.9608,14.1942,13.9608,14.1459,78800.0
2008-02-27 10:00:00,17.58,17.77,17.49,17.6,124400.0,14.1459,14.2988,14.0735,14.162,124400.0
2008-02-27 10:30:00,17.6,17.95,17.6,17.78,104300.0,14.162,14.4436,14.162,14.3069,104300.0
2008-02-27 11:00:00,17.8,18.01,17.78,18.0,139700.0,14.3229,14.4919,14.3069,14.4839,139700.0
2008-02-27 11:30:00,18.0,18.17,17.97,18.17,173500.0,14.4839,14.6207,14.4597,14.6207,173500.0
2008-02-27 12:00:00,18.16,18.17,18.06,18.1,138700.0,14.6126,14.6207,14.5322,14.5643,138700.0
2008-02-27 12:30:00,18.1,18.14,18.03,18.03,101300.0,14.5643,14.5965,14.508,14.508,101300.0
2008-02-27 13:00:00,18.03,18.04,17.88,17.93,94900.0,14.508,14.5161,14.3873,14.4276,94900.0
2008-02-27 13:30:00,17.93,17.94,17.85,17.86,71800.0,14.4276,14.4356,14.3632,14.3712,71800.0
2008-02-27 14:00:00,17.85,17.86,17.61,17.66,148100.0,14.3632,14.3712,14.1701,14.2103,148100.0
2008-02-27 14:30:00,17.66,17.83,17.66,17.82,99000.0,14.2103,14.3471,14.2103,14.339,99000.0
2008-02-27 15:00:00,17.83,17.85,17.72,17.79,136200.0,14.3471,14.3632,14.2586,14.3149,136200.0
2008-02-27 15:30:00,17.8,17.82,17.64,17.72,236000.0,14.3229,14.339,14.1942,14.2586,236000.0
2008-02-28 09:30:00,17.65,17.66,17.32,17.47,108400.0,14.2022,14.2103,13.9367,14.0574,108400.0
2008-02-28 10:00:00,17.47,17.5,17.41,17.5,63700.0,14.0574,14.0815,14.0091,14.0815,63700.0
2008-02-28 10:30:00,17.5,17.51,17.27,17.28,83300.0,14.0815,14.0896,13.8965,13.9045,83300.0
2008-02-28 11:00:00,17.29,17.3,17.15,17.21,109900.0,13.9126,13.9206,13.7999,13.8482,109900.0
2008-02-28 11:30:00,17.21,17.22,17.1,17.1,66300.0,13.8482,13.8562,13.7597,13.7597,66300.0
2008-02-28 12:00:00,17.11,17.12,17.01,17.06,73100.0,13.7677,13.7758,13.6873,13.7275,73100.0
2008-02-28 12:30:00,17.06,17.12,17.05,17.05,52900.0,13.7275,13.7758,13.7195,13.7195,52900.0
2008-02-28 13:00:00,17.05,17.12,17.0,17.02,110100.0,13.7195,13.7758,13.6792,13.6953,110100.0
2008-02-28 13:30:00,17.03,17.05,17.0,17.03,37600.0,13.7034,13.7195,13.6792,13.7034,37600.0
2008-02-28 14:00:00,17.05,17.14,17.03,17.1,90700.0,13.7195,13.7919,13.7034,13.7597,90700.0
2008-02-28 14:30:00,17.1,17.17,17.07,17.17,82000.0,13.7597,13.816,13.7355,13.816,82000.0
2008-02-28 15:00:00,17.17,17.18,17.05,17.05,111900.0,13.816,13.8241,13.7195,13.7195,111900.0
2008-02-28 15:30:00,17.05,17.11,17.0,17.06,241700.0,13.7195,13.7677,13.6792,13.7275,241700.0
2008-02-29 09:30:00,16.81,16.84,16.58,16.73,130800.0,13.5263,13.5505,13.3413,13.462,130800.0
2008-02-29 10:00:00,16.73,16.85,16.72,16.74,68000.0,13.462,13.5585,13.4539,13.47,68000.0
2008-02-29 10:30:00,16.75,16.76,16.6,16.62,56900.0,13.4781,13.4861,13.3574,13.3734,56900.0
2008-02-29 11:00:00,16.62,16.62,16.57,16.59,104000.0,13.3734,13.3734,13.3332,13.3493,104000.0
2008-02-29 11:30:00,16.59,16.63,16.57,16.6,59000.0,13.3493,13.3815,13.3332,13.3574,59000.0
2008-02-29 12:00:00,16.6,16.66,16.53,16.62,60100.0,13.3574,13.4056,13.301,13.3734,60100.0
2008-02-29 12:30:00,16.62,16.63,16.56,16.61,55000.0,13.3734,13.3815,13.3252,13.3654,55000.0
2008-02-29 13:00:00,16.6,16.62,16.57,16.59,61600.0,13.3574,13.3734,13.3332,13.3493,61600.0
2008-02-29 13:30:00,16.59,16.6,16.45,16.45,104100.0,13.3493,13.3574,13.2367,13.2367,104100.0
2008-02-29 14:00:00,16.45,16.47,16.4,16.42,133900.0,13.2367,13.2527,13.1964,13.2125,133900.0
2008-02-29 14:30:00,16.42,16.45,16.39,16.4,135300.0,13.2125,13.2367,13.1884,13.1964,135300.0
2008-02-29 15:00:00,16.4,16.42,16.33,16.36,125500.0,13.1964,13.2125,13.1401,13.1642,125500.0
2008-02-29 15:30:00,16.37,16.37,16.19,16.29,263000.0,13.1723,13.1723,13.0274,13.1079,263000.0
2008-03-03 09:30:00,16.3,16.34,16.0,16.01,97800.0,13.116,13.1481,12.8746,12.8826,97800.0
2008-03-03 10:00:00,16.02,16.31,16.01,16.29,55800.0,12.8907,13.124,12.8826,13.1079,55800.0
2008-03-03 10:30:00,16.28,16.29,16.03,16.04,53600.0,13.0999,13.1079,12.8987,12.9067,53600.0
2008-03-03 11:00:00,16.04,16.05,15.99,16.01,120600.0,12.9067,12.9148,12.8665,12.8826,120600.0
2008-03-03 11:30:00,16.02,16.17,15.99,16.15,103300.0,12.8907,13.0113,12.8665,12.9953,103300.0
2008-03-03 12:00:00,16.16,16.16,16.0,16.06,49700.0,13.0033,13.0033,12.8746,12.9228,49700.0
2008-03-03 12:30:00,16.07,16.1,15.95,16.0,118800.0,12.9309,12.955,12.8343,12.8746,118800.0
2008-03-03 13:00:00,16.01,16.03,15.88,15.94,100000.0,12.8826,12.8987,12.778,12.8263,100000.0
2008-03-03 13:30:00,15.95,16.0,15.89,15.89,109100.0,12.8343,12.8746,12.786,12.786,109100.0
2008-03-03 14:00:00,15.89,15.93,15.74,15.75,200200.0,12.786,12.8182,12.6653,12.6734,200200.0
2008-03-03 14:30:00,15.75,15.82,15.7,15.71,186900.0,12.6734,12.7297,12.6332,12.6412,186900.0
2008-03-03 15:00:00,15.72,15.77,15.68,15.73,208000.0,12.6493,12.6895,12.6171,12.6573,208000.0
2008-03-03 15:30:00,15.73,15.91,15.72,15.83,413700.0,12.6573,12.8021,12.6493,12.7378,413700.0
2008-03-04 09:30:00,15.66,15.9,15.59,15.85,164100.0,12.601,12.7941,12.5446,12.7539,164100.0
2008-03-04 10:00:00,15.85,15.86,15.67,15.69,118700.0,12.7539,12.7619,12.609,12.6251,118700.0
2008-03-04 10:30:00,15.68,15.72,15.5,15.5,213800.0,12.6171,12.6493,12.4722,12.4722,213800.0
2008-03-04 11:00:00,15.51,15.62,15.46,15.62,152500.0,12.4803,12.5688,12.44,12.5688,152500.0
2008-03-04 11:30:00,15.61,15.66,15.57,15.6,137000.0,12.5607,12.601,12.5286,12.5527,137000.0
2008-03-04 12:00:00,15.6,15.69,15.6,15.68,86000.0,12.5527,12.6251,12.5527,12.6171,86000.0
2008-03-04 12:30:00,15.68,15.71,15.61,15.63,125100.0,12.6171,12.6412,12.5607,12.5768,125100.0
2008-03-04 13:00:00,15.63,15.7,15.6,15.68,112300.0,12.5768,12.6332,12.5527,12.6171,112300.0
2008-03-04 13:30:00,15.68,15.68,15.56,15.6,163600.0,12.6171,12.6171,12.5205,12.5527,163600.0
2008-03-04 14:00:00,15.59,15.63,15.5,15.57,155000.0,12.5446,12.5768,12.4722,12.5286,155000.0
2008-03-04 14:30:00,15.59,15.72,15.55,15.6,151800.0,12.5446,12.6493,12.5125,12.5527,151800.0
2008-03-04 15:00:00,15.61,15.79,15.58,15.64,275800.0,12.5607,12.7056,12.5366,12.5849,275800.0
2008-03-04 15:30:00,15.63,15.84,15.62,15.77,327400.0,12.5768,12.7458,12.5688,12.6895,327400.0
2008-03-05 09:30:00,15.76,16.06,15.74,16.05,76500.0,12.6814,12.9228,12.6653,12.9148,76500.0
2008-03-05 10:00:00,16.06,16.22,16.06,16.21,101600.0,12.9228,13.0516,12.9228,13.0435,101600.0
2008-03-05 10:30:00,16.21,16.26,15.99,16.24,128900.0,13.0435,13.0838,12.8665,13.0677,128900.0
2008-03-05 11:00:00,16.24,16.25,16.13,16.21,67700.0,13.0677,13.0757,12.9792,13.0435,67700.0
2008-03-05 11:30:00,16.21,16.24,16.09,16.12,37500.0,13.0435,13.0677,12.947,12.9711,37500.0
2008-03-05 12:00:00,16.12,16.28,16.11,16.15,87100.0,12.9711,13.0999,12.9631,12.9953,87100.0
2008-03-05 12:30:00,16.15,16.29,16.09,16.19,179000.0,12.9953,13.1079,12.947,13.0274,179000.0
2008-03-05 13:00:00,16.19,16.22,15.98,16.02,53900.0,13.0274,13.0516,12.8585,12.8907,53900.0
2008-03-05 13:30:00,16.02,16.05,15.84,15.91,100200.0,12.8907,12.9148,12.7458,12.8021,100200.0
2008-03-05 14:00:00,15.91,16.02,15.87,16.01,74600.0,12.8021,12.8907,12.77,12.8826,74600.0
2008-03-05 14:30:00,15.99,16.06,15.91,15.98,83800.0,12.8665,12.9228,12.8021,12.8585,83800.0
2008-03-05 15:00:00,15.99,16.08,15.89,16.05,118500.0,12.8665,12.9389,12.786,12.9148,118500.0
2008-03-05 15:30:00,16.04,16.11,15.98,16.07,92800.0,12.9067,12.9631,12.8585,12.9309,92800.0
2008-03-06 09:30:00,15.91,16.07,15.85,15.89,57900.0,12.8021,12.9309,12.7539,12.786,57900.0
2008-03-06 10:00:00,15.89,15.94,15.79,15.9,83100.0,12.786,12.8263,12.7056,12.7941,83100.0
2008-03-06 10:30:00,15.91,15.94,15.76,15.79,115000.0,12.8021,12.8263,12.6814,12.7056,115000.0
2008-03-06 11:00:00,15.82,15.91,15.74,15.87,133600.0,12.7297,12.8021,12.6653,12.77,133600.0
2008-03-06 11:30:00,15.86,15.9,15.73,15.9,96200.0,12.7619,12.7941,12.6573,12.7941,96200.0
2008-03-06 12:00:00,15.9,15.9,15.72,15.86,94600.0,12.7941,12.7941,12.6493,12.7619,94600.0
2008-03-06 12:30:00,15.85,15.91,15.81,15.84,113100.0,12.7539,12.8021,12.7217,12.7458,113100.0
2008-03-06 13:00:00,15.84,15.89,15.72,15.78,100100.0,12.7458,12.786,12.6493,12.6975,100100.0
2008-03-06 13:30:00,15.77,15.81,15.73,15.74,70600.0,12.6895,12.7217,12.6573,12.6653,70600.0
2008-03-06 14:00:00,15.74,15.79,15.69,15.69,92800.0,12.6653,12.7056,12.6251,12.6251,92800.0
2008-03-06 14:30:00,15.69,15.74,15.65,15.68,61000.0,12.6251,12.6653,12.5929,12.6171,61000.0
2008-03-06 15:00:00,15.67,15.7,15.6,15.68,97200.0,12.609,12.6332,12.5527,12.6171,97200.0
2008-03-06 15:30:00,15.68,15.69,15.56,15.6,184500.0,12.6171,12.6251,12.5205,12.5527,184500.0
2008-03-07 09:30:00,15.61,15.79,15.33,15.74,115100.0,12.5607,12.7056,12.3354,12.6653,115100.0
2008-03-07 10:00:00,15.74,15.89,15.61,15.74,108600.0,12.6653,12.786,12.5607,12.6653,108600.0
2008-03-07 10:30:00,15.73,15.92,15.67,15.67,106900.0,12.6573,12.8102,12.609,12.609,106900.0
2008-03-07 11:00:00,15.66,15.74,15.6,15.63,70800.0,12.601,12.6653,12.5527,12.5768,70800.0
2008-03-07 11:30:00,15.62,15.64,15.5,15.62,76300.0,12.5688,12.5849,12.4722,12.5688,76300.0
2008-03-07 12:00:00,15.61,15.62,15.47,15.47,69800.0,12.5607,12.5688,12.4481,12.4481,69800.0
2008-03-07 12:30:00,15.48,15.5,15.38,15.42,120100.0,12.4561,12.4722,12.3757,12.4079,120100.0
2008-03-07 13:00:00,15.42,15.45,15.36,15.42,89800.0,12.4079,12.432,12.3596,12.4079,89800.0
2008-03-07 13:30:00,15.42,15.43,15.31,15.31,100100.0,12.4079,12.4159,12.3193,12.3193,100100.0
2008-03-07 14:00:00,15.31,15.35,15.23,15.27,158900.0,12.3193,12.3515,12.255,12.2872,158900.0
2008-03-07 14:30:00,15.27,15.42,15.2,15.42,93500.0,12.2872,12.4079,12.2308,12.4079,93500.0
2008-03-07 15:00:00,15.41,15.57,15.3,15.4,161400.0,12.3998,12.5286,12.3113,12.3918,161400.0
2008-03-07 15:30:00,15.4,15.46,15.29,15.38,220700.0,12.3918,12.44,12.3032,12.3757,220700.0
2008-03-10 09:30:00,15.43,15.59,15.36,15.59,63100.0,12.4159,12.5446,12.3596,12.5446,63100.0
2008-03-10 10:00:00,15.58,15.59,15.41,15.5,100200.0,12.5366,12.5446,12.3998,12.4722,100200.0
2008-03-10 10:30:00,15.5,15.52,15.36,15.36,71800.0,12.4722,12.4883,12.3596,12.3596,71800.0
2008-03-10 11:00:00,15.34,15.46,15.32,15.34,53300.0,12.3435,12.44,12.3274,12.3435,53300.0
2008-03-10 11:30:00,15.33,15.45,15.32,15.44,109300.0,12.3354,12.432,12.3274,12.4239,109300.0
2008-03-10 12:00:00,15.44,15.44,15.33,15.35,77200.0,12.4239,12.4239,12.3354,12.3515,77200.0
2008-03-10 12:30:00,15.35,15.45,15.33,15.37,51200.0,12.3515,12.432,12.3354,12.3676,51200.0
2008-03-10 13:00:00,15.38,15.4,15.3,15.31,72700.0,12.3757,12.3918,12.3113,12.3193,72700.0
2008-03-10 13:30:00,15.3,15.35,15.24,15.25,73700.0,12.3113,12.3515,12.263,12.2711,73700.0
2008-03-10 14:00:00,15.25,15.3,15.2,15.27,148700.0,12.2711,12.3113,12.2308,12.2872,148700.0
2008-03-10 14:30:00,15.26,15.31,15.2,15.2,62800.0,12.2791,12.3193,12.2308,12.2308,62800.0
2008-03-10 15:00:00,15.2,15.28,15.2,15.25,181200.0,12.2308,12.2952,12.2308,12.2711,181200.0
2008-03-10 15:30:00,15.26,15.26,15.16,15.21,181900.0,12.2791,12.2791,12.1986,12.2389,181900.0
2008-03-11 09:30:00,15.57,15.83,15.54,15.68,190600.0,12.5286,12.7378,12.5044,12.6171,190600.0
2008-03-11 10:00:00,15.68,15.7,15.52,15.7,164600.0,12.6171,12.6332,12.4883,12.6332,164600.0
2008-03-11 10:30:00,15.69,15.7,15.47,15.52,96500.0,12.6251,12.6332,12.4481,12.4883,96500.0
2008-03-11 11:00:00,15.53,15.54,15.43,15.5,86700.0,12.4964,12.5044,12.4159,12.4722,86700.0
2008-03-11 11:30:00,15.5,15.52,15.3,15.31,57500.0,12.4722,12.4883,12.3113,12.3193,57500.0
2008-03-11 12:00:00,15.33,15.43,15.32,15.35,34600.0,12.3354,12.4159,12.3274,12.3515,34600.0
2008-03-11 12:30:00,15.35,15.36,15.21,15.36,68800.0,12.3515,12.3596,12.2389,12.3596,68800.0
2008-03-11 13:00:00,15.35,15.44,15.25,15.42,49600.0,12.3515,12.4239,12.2711,12.4079,49600.0
2008-03-11 13:30:00,15.42,15.43,15.28,15.42,149700.0,12.4079,12.4159,12.2952,12.4079,149700.0
2008-03-11 14:00:00,15.43,15.53,15.41,15.46,60200.0,12.4159,12.4964,12.3998,12.44,60200.0
2008-03-11 14:30:00,15.46,15.72,15.44,15.65,142200.0,12.44,12.6493,12.4239,12.5929,142200.0
2008-03-11 15:00:00,15.65,15.73,15.57,15.73,144000.0,12.5929,12.6573,12.5286,12.6573,144000.0
2008-03-11 15:30:00,15.72,15.85,15.67,15.83,269000.0,12.6493,12.7539,12.609,12.7378,269000.0
2008-03-12 09:30:00,15.93,16.01,15.59,15.64,95100.0,12.8182,12.8826,12.5446,12.5849,95100.0
2008-03-12 10:00:00,15.64,15.69,15.49,15.55,73100.0,12.5849,12.6251,12.4642,12.5125,73100.0
2008-03-12 10:30:00,15.54,15.72,15.53,15.64,89000.0,12.5044,12.6493,12.4964,12.5849,89000.0
2008-03-12 11:00:00,15.64,15.83,15.62,15.83,126800.0,12.5849,12.7378,12.5688,12.7378,126800.0
2008-03-12 11:30:00,15.83,15.86,15.79,15.83,57100.0,12.7378,12.7619,12.7056,12.7378,57100.0
2008-03-12 12:00:00,15.84,15.84,15.65,15.69,72800.0,12.7458,12.7458,12.5929,12.6251,72800.0
2008-03-12 12:30:00,15.69,15.77,15.6,15.72,79100.0,12.6251,12.6895,12.5527,12.6493,79100.0
2008-03-12 13:00:00,15.72,15.81,15.68,15.77,40900.0,12.6493,12.7217,12.6171,12.6895,40900.0
2008-03-12 13:30:00,15.76,15.76,15.63,15.66,46400.0,12.6814,12.6814,12.5768,12.601,46400.0
2008-03-12 14:00:00,15.66,15.66,15.56,15.57,60400.0,12.601,12.601,12.5205,12.5286,60400.0
2008-03-12 14:30:00,15.56,15.73,15.56,15.69,98300.0,12.5205,12.6573,12.5205,12.6251,98300.0
2008-03-12 15:00:00,15.68,15.69,15.61,15.61,82200.0,12.6171,12.6251,12.5607,12.5607,82200.0
2008-03-12 15:30:00,15.61,15.62,15.44,15.51,134800.0,12.5607,12.5688,12.4239,12.4803,134800.0
2008-03-13 09:30:00,15.12,15.41,15.12,15.25,87900.0,12.1665,12.3998,12.1665,12.2711,87900.0
2008-03-13 10:00:00,15.24,15.31,15.21,15.27,111400.0,12.263,12.3193,12.2389,12.2872,111400.0
2008-03-13 10:30:00,15.26,15.28,15.24,15.25,68200.0,12.2791,12.2952,12.263,12.2711,68200.0
2008-03-13 11:00:00,15.26,15.54,15.23,15.44,71700.0,12.2791,12.5044,12.255,12.4239,71700.0
2008-03-13 11:30:00,15.43,15.52,15.36,15.47,39900.0,12.4159,12.4883,12.3596,12.4481,39900.0
2008-03-13 12:00:00,15.47,15.63,15.46,15.47,43600.0,12.4481,12.5768,12.44,12.4481,43600.0
2008-03-13 12:30:00,15.47,15.57,15.42,15.48,46300.0,12.4481,12.5286,12.4079,12.4561,46300.0
2008-03-13 13:00:00,15.48,15.86,15.46,15.8,83800.0,12.4561,12.7619,12.44,12.7136,83800.0
2008-03-13 13:30:00,15.79,15.92,15.64,15.83,72800.0,12.7056,12.8102,12.5849,12.7378,72800.0
2008-03-13 14:00:00,15.82,15.95,15.79,15.93,89600.0,12.7297,12.8343,12.7056,12.8182,89600.0
2008-03-13 14:30:00,15.92,15.93,15.77,15.88,94500.0,12.8102,12.8182,12.6895,12.778,94500.0
2008-03-13 15:00:00,15.89,15.91,15.77,15.85,138300.0,12.786,12.8021,12.6895,12.7539,138300.0
2008-03-13 15:30:00,15.88,15.92,15.76,15.82,118000.0,12.778,12.8102,12.6814,12.7297,118000.0
2008-03-14 09:30:00,15.82,16.07,15.41,15.41,116600.0,12.7297,12.9309,12.3998,12.3998,116600.0
2008-03-14 10:00:00,15.4,15.75,15.28,15.57,163800.0,12.3918,12.6734,12.2952,12.5286,163800.0
2008-03-14 10:30:00,15.56,15.66,15.39,15.62,81100.0,12.5205,12.601,12.3837,12.5688,81100.0
2008-03-14 11:00:00,15.63,15.73,15.59,15.66,97300.0,12.5768,12.6573,12.5446,12.601,97300.0
2008-03-14 11:30:00,15.65,15.82,15.57,15.61,90300.0,12.5929,12.7297,12.5286,12.5607,90300.0
2008-03-14 12:00:00,15.6,15.75,15.59,15.63,78200.0,12.5527,12.6734,12.5446,12.5768,78200.0
2008-03-14 12:30:00,15.63,15.66,15.44,15.53,87600.0,12.5768,12.601,12.4239,12.4964,87600.0
2008-03-14 13:00:00,15.5,15.53,15.38,15.41,103100.0,12.4722,12.4964,12.3757,12.3998,103100.0
2008-03-14 13:30:00,15.41,15.59,15.39,15.45,106800.0,12.3998,12.5446,12.3837,12.432,106800.0
2008-03-14 14:00:00,15.44,15.47,15.3,15.32,170300.0,12.4239,12.4481,12.3113,12.3274,170300.0
2008-03-14 14:30:00,15.31,15.47,15.25,15.33,115300.0,12.3193,12.4481,12.2711,12.3354,115300.0
2008-03-14 15:00:00,15.33,15.65,15.3,15.55,209700.0,12.3354,12.5929,12.3113,12.5125,209700.0
2008-03-14 15:30:00,15.55,15.56,15.27,15.35,422400.0,12.5125,12.5205,12.2872,12.3515,422400.0
2008-03-17 09:30:00,15.3,15.43,15.15,15.3,138500.0,12.3113,12.4159,12.1906,12.3113,138500.0
2008-03-17 10:00:00,15.31,15.6,15.27,15.5,108500.0,12.3193,12.5527,12.2872,12.4722,108500.0
2008-03-17 10:30:00,15.51,15.67,15.41,15.47,89500.0,12.4803,12.609,12.3998,12.4481,89500.0
2008-03-17 11:00:00,15.49,15.59,15.4,15.44,65400.0,12.4642,12.5446,12.3918,12.4239,65400.0
2008-03-17 11:30:00,15.45,15.49,15.3,15.32,55500.0,12.432,12.4642,12.3113,12.3274,55500.0
2008-03-17 12:00:00,15.33,15.4,15.2,15.28,85300.0,12.3354,12.3918,12.2308,12.2952,85300.0
2008-03-17 12:30:00,15.27,15.34,15.23,15.29,69400.0,12.2872,12.3435,12.255,12.3032,69400.0
2008-03-17 13:00:00,15.29,15.29,15.12,15.21,104300.0,12.3032,12.3032,12.1665,12.2389,104300.0
2008-03-17 13:30:00,15.21,15.34,15.16,15.34,118700.0,12.2389,12.3435,12.1986,12.3435,118700.0
2008-03-17 14:00:00,15.32,15.44,15.28,15.29,76700.0,12.3274,12.4239,12.2952,12.3032,76700.0
2008-03-17 14:30:00,15.28,15.46,15.26,15.38,115300.0,12.2952,12.44,12.2791,12.3757,115300.0
2008-03-17 15:00:00,15.37,15.62,15.33,15.48,152900.0,12.3676,12.5688,12.3354,12.4561,152900.0
2008-03-17 15:30:00,15.47,15.57,15.37,15.38,400900.0,12.4481,12.5286,12.3676,12.3757,400900.0
2008-03-18 09:30:00,15.75,15.81,15.54,15.73,69900.0,12.6734,12.7217,12.5044,12.6573,69900.0
2008-03-18 10:00:00,15.73,15.83,15.7,15.8,93500.0,12.6573,12.7378,12.6332,12.7136,93500.0
2008-03-18 10:30:00,15.79,15.86,15.77,15.83,42100.0,12.7056,12.7619,12.6895,12.7378,42100.0
2008-03-18 11:00:00,15.83,16.02,15.82,16.01,78200.0,12.7378,12.8907,12.7297,12.8826,78200.0
2008-03-18 11:30:00,16.0,16.04,15.95,15.97,82000.0,12.8746,12.9067,12.8343,12.8504,82000.0
2008-03-18 12:00:00,15.97,16.03,15.91,16.03,96400.0,12.8504,12.8987,12.8021,12.8987,96400.0
2008-03-18 12:30:00,16.02,16.03,15.94,15.96,109100.0,12.8907,12.8987,12.8263,12.8424,109100.0
2008-03-18 13:00:00,15.96,16.11,15.94,16.08,96000.0,12.8424,12.9631,12.8263,12.9389,96000.0
2008-03-18 13:30:00,16.08,16.14,16.05,16.13,59300.0,12.9389,12.9872,12.9148,12.9792,59300.0
2008-03-18 14:00:00,16.13,16.13,15.76,15.83,146400.0,12.9792,12.9792,12.6814,12.7378,146400.0
2008-03-18 14:30:00,15.82,16.09,15.65,16.08,166900.0,12.7297,12.947,12.5929,12.9389,166900.0
2008-03-18 15:00:00,16.08,16.17,15.93,16.1,143600.0,12.9389,13.0113,12.8182,12.955,143600.0
2008-03-18 15:30:00,16.08,16.27,16.08,16.23,251600.0,12.9389,13.0918,12.9389,13.0596,251600.0
2008-03-19 09:30:00,16.45,16.67,16.41,16.64,77800.0,13.2367,13.4137,13.2045,13.3895,77800.0
2008-03-19 10:00:00,16.62,16.71,16.58,16.61,58700.0,13.3734,13.4459,13.3413,13.3654,58700.0
2008-03-19 10:30:00,16.6,16.61,16.37,16.57,84400.0,13.3574,13.3654,13.1723,13.3332,84400.0
2008-03-19 11:00:00,16.57,16.66,16.52,16.65,49900.0,13.3332,13.4056,13.293,13.3976,49900.0
2008-03-19 11:30:00,16.64,16.67,16.55,16.57,33800.0,13.3895,13.4137,13.3171,13.3332,33800.0
2008-03-19 12:00:00,16.57,16.65,16.51,16.57,48300.0,13.3332,13.3976,13.2849,13.3332,48300.0
2008-03-19 12:30:00,16.57,16.58,16.44,16.52,46700.0,13.3332,13.3413,13.2286,13.293,46700.0
2008-03-19 13:00:00,16.52,16.61,16.46,16.52,95600.0,13.293,13.3654,13.2447,13.293,95600.0
2008-03-19 13:30:00,16.53,16.58,16.4,16.5,117800.0,13.301,13.3413,13.1964,13.2769,117800.0
2008-03-19 14:00:00,16.5,16.55,16.38,16.42,244400.0,13.2769,13.3171,13.1803,13.2125,244400.0
2008-03-19 14:30:00,16.42,16.51,16.35,16.5,124600.0,13.2125,13.2849,13.1562,13.2769,124600.0
2008-03-19 15:00:00,16.51,16.53,16.36,16.37,193500.0,13.2849,13.301,13.1642,13.1723,193500.0
2008-03-19 15:30:00,16.37,16.43,16.34,16.37,314900.0,13.1723,13.2206,13.1481,13.1723,314900.0
2008-03-20 09:30:00,16.36,16.72,16.36,16.65,181300.0,13.1642,13.4539,13.1642,13.3976,181300.0
2008-03-20 10:00:00,16.64,16.78,16.52,16.65,57700.0,13.3895,13.5022,13.293,13.3976,57700.0
2008-03-20 10:30:00,16.63,16.75,16.55,16.75,56400.0,13.3815,13.4781,13.3171,13.4781,56400.0
2008-03-20 11:00:00,16.76,16.98,16.76,16.95,89500.0,13.4861,13.6631,13.4861,13.639,89500.0
2008-03-20 11:30:00,16.95,16.99,16.86,16.98,59500.0,13.639,13.6712,13.5666,13.6631,59500.0
2008-03-20 12:00:00,16.98,17.11,16.94,17.03,84100.0,13.6631,13.7677,13.6309,13.7034,84100.0
2008-03-20 12:30:00,17.03,17.04,16.9,16.92,47200.0,13.7034,13.7114,13.5988,13.6148,47200.0
2008-03-20 13:00:00,16.91,17.1,16.9,17.06,53100.0,13.6068,13.7597,13.5988,13.7275,53100.0
2008-03-20 13:30:00,17.05,17.11,16.99,17.05,62500.0,13.7195,13.7677,13.6712,13.7195,62500.0
2008-03-20 14:00:00,17.05,17.09,16.98,17.03,80900.0,13.7195,13.7516,13.6631,13.7034,80900.0
2008-03-20 14:30:00,17.04,17.12,17.02,17.1,73100.0,13.7114,13.7758,13.6953,13.7597,73100.0
2008-03-20 15:00:00,17.11,17.26,17.1,17.21,169400.0,13.7677,13.8884,13.7597,13.8482,169400.0
2008-03-20 15:30:00,17.21,17.44,16.34,17.4,605100.0,13.8482,14.0333,13.1481,14.0011,605100.0
2008-03-24 09:30:00,17.45,17.81,17.45,17.77,122100.0,14.0413,14.331,14.0413,14.2988,122100.0
2008-03-24 10:00:00,17.82,18.13,17.82,18.12,98200.0,14.339,14.5885,14.339,14.5804,98200.0
2008-03-24 10:30:00,18.11,18.16,18.06,18.13,91600.0,14.5724,14.6126,14.5322,14.5885,91600.0
2008-03-24 11:00:00,18.14,18.3,18.12,18.29,73500.0,14.5965,14.7253,14.5804,14.7172,73500.0
2008-03-24 11:30:00,18.3,18.3,18.22,18.25,46200.0,14.7253,14.7253,14.6609,14.685,46200.0
2008-03-24 12:00:00,18.24,18.25,18.17,18.23,61200.0,14.677,14.685,14.6207,14.6689,61200.0
2008-03-24 12:30:00,18.23,18.29,18.17,18.25,67000.0,14.6689,14.7172,14.6207,14.685,67000.0
2008-03-24 13:00:00,18.24,18.24,18.15,18.16,51000.0,14.677,14.677,14.6046,14.6126,51000.0
2008-03-24 13:30:00,18.15,18.19,18.14,18.15,37700.0,14.6046,14.6368,14.5965,14.6046,37700.0
2008-03-24 14:00:00,18.14,18.15,18.06,18.09,73900.0,14.5965,14.6046,14.5322,14.5563,73900.0
2008-03-24 14:30:00,18.09,18.14,18.01,18.03,78500.0,14.5563,14.5965,14.4919,14.508,78500.0
2008-03-24 15:00:00,18.03,18.05,17.97,17.98,94600.0,14.508,14.5241,14.4597,14.4678,94600.0
2008-03-24 15:30:00,17.97,18.04,17.9,17.94,239400.0,14.4597,14.5161,14.4034,14.4356,239400.0
2008-03-25 09:30:00,17.97,17.97,17.59,17.66,66200.0,14.4597,14.4597,14.154,14.2103,66200.0
2008-03-25 10:00:00,17.63,17.64,17.52,17.53,76400.0,14.1862,14.1942,14.0976,14.1057,76400.0
2008-03-25 10:30:00,17.55,17.63,17.52,17.61,54500.0,14.1218,14.1862,14.0976,14.1701,54500.0
2008-03-25 11:00:00,17.62,17.81,17.6,17.81,71900.0,14.1781,14.331,14.162,14.331,71900.0
2008-03-25 11:30:00,17.78,17.88,17.77,17.84,53200.0,14.3069,14.3873,14.2988,14.3551,53200.0
2008-03-25 12:00:00,17.84,17.98,17.79,17.97,72000.0,14.3551,14.4678,14.3149,14.4597,72000.0
2008-03-25 12:30:00,17.96,17.96,17.87,17.94,43400.0,14.4517,14.4517,14.3793,14.4356,43400.0
2008-03-25 13:00:00,17.94,17.94,17.86,17.93,36000.0,14.4356,14.4356,14.3712,14.4276,36000.0
2008-03-25 13:30:00,17.93,18.0,17.86,17.99,63100.0,14.4276,14.4839,14.3712,14.4758,63100.0
2008-03-25 14:00:00,17.99,18.02,17.96,17.98,50900.0,14.4758,14.5,14.4517,14.4678,50900.0
2008-03-25 14:30:00,17.97,18.02,17.92,17.99,84700.0,14.4597,14.5,14.4195,14.4758,84700.0
2008-03-25 15:00:00,17.99,17.99,17.87,17.9,88900.0,14.4758,14.4758,14.3793,14.4034,88900.0
2008-03-25 15:30:00,17.9,17.93,17.79,17.84,131200.0,14.4034,14.4276,14.3149,14.3551,131200.0
2008-03-26 09:30:00,17.72,17.72,17.03,17.08,124900.0,14.2586,14.2586,13.7034,13.7436,124900.0
2008-03-26 10:00:00,17.08,17.23,17.08,17.18,95800.0,13.7436,13.8643,13.7436,13.8241,95800.0
2008-03-26 10:30:00,17.2,17.21,16.94,16.95,113900.0,13.8401,13.8482,13.6309,13.639,113900.0
2008-03-26 11:00:00,16.96,17.06,16.95,16.97,141600.0,13.647,13.7275,13.639,13.6551,141600.0
2008-03-26 11:30:00,16.97,16.98,16.85,16.87,123100.0,13.6551,13.6631,13.5585,13.5746,123100.0
2008-03-26 12:00:00,16.87,16.89,16.69,16.7,234500.0,13.5746,13.5907,13.4298,13.4378,234500.0
2008-03-26 12:30:00,16.7,16.78,16.67,16.72,86400.0,13.4378,13.5022,13.4137,13.4539,86400.0
2008-03-26 13:00:00,16.72,16.73,16.68,16.72,46000.0,13.4539,13.462,13.4217,13.4539,46000.0
2008-03-26 13:30:00,16.72,16.75,16.57,16.71,305100.0,13.4539,13.4781,13.3332,13.4459,305100.0
2008-03-26 14:00:00,16.71,16.84,16.64,16.83,160300.0,13.4459,13.5505,13.3895,13.5424,160300.0
2008-03-26 14:30:00,16.82,16.98,16.81,16.98,59800.0,13.5344,13.6631,13.5263,13.6631,59800.0
2008-03-26 15:00:00,16.98,17.0,16.82,16.83,115100.0,13.6631,13.6792,13.5344,13.5424,115100.0
2008-03-26 15:30:00,16.82,16.93,16.8,16.92,181400.0,13.5344,13.6229,13.5183,13.6148,181400.0
2008-03-27 09:30:00,17.07,17.1,16.79,16.84,83700.0,13.7355,13.7597,13.5102,13.5505,83700.0
2008-03-27 10:00:00,16.83,16.89,16.74,16.75,62800.0,13.5424,13.5907,13.47,13.4781,62800.0
2008-03-27 10:30:00,16.76,16.82,16.68,16.76,89200.0,13.4861,13.5344,13.4217,13.4861,89200.0
2008-03-27 11:00:00,16.76,16.89,16.76,16.88,46600.0,13.4861,13.5907,13.4861,13.5827,46600.0
2008-03-27 11:30:00,16.88,16.9,16.79,16.82,62000.0,13.5827,13.5988,13.5102,13.5344,62000.0
2008-03-27 12:00:00,16.81,16.98,16.79,16.98,80600.0,13.5263,13.6631,13.5102,13.6631,80600.0
2008-03-27 12:30:00,16.99,17.03,16.94,16.95,78300.0,13.6712,13.7034,13.6309,13.639,78300.0
2008-03-27 13:00:00,16.95,17.01,16.9,16.92,66200.0,13.639,13.6873,13.5988,13.6148,66200.0
2008-03-27 13:30:00,16.93,16.93,16.85,16.86,57500.0,13.6229,13.6229,13.5585,13.5666,57500.0
2008-03-27 14:00:00,16.86,16.9,16.78,16.89,73400.0,13.5666,13.5988,13.5022,13.5907,73400.0
2008-03-27 14:30:00,16.89,17.04,16.88,16.92,108100.0,13.5907,13.7114,13.5827,13.6148,108100.0
2008-03-27 15:00:00,16.91,16.97,16.82,16.87,86200.0,13.6068,13.6551,13.5344,13.5746,86200.0
2008-03-27 15:30:00,16.86,16.88,16.79,16.8,269400.0,13.5666,13.5827,13.5102,13.5183,269400.0
2008-03-28 09:30:00,16.85,17.07,16.63,16.65,104100.0,13.5585,13.7355,13.3815,13.3976,104100.0
2008-03-28 10:00:00,16.65,16.76,16.51,16.58,87500.0,13.3976,13.4861,13.2849,13.3413,87500.0
2008-03-28 10:30:00,16.57,16.59,16.23,16.3,120300.0,13.3332,13.3493,13.0596,13.116,120300.0
2008-03-28 11:00:00,16.29,16.36,16.18,16.26,114300.0,13.1079,13.1642,13.0194,13.0838,114300.0
2008-03-28 11:30:00,16.26,16.4,16.25,16.38,65800.0,13.0838,13.1964,13.0757,13.1803,65800.0
2008-03-28 12:00:00,16.38,16.4,16.24,16.29,75100.0,13.1803,13.1964,13.0677,13.1079,75100.0
2008-03-28 12:30:00,16.31,16.32,16.23,16.26,53100.0,13.124,13.132,13.0596,13.0838,53100.0
2008-03-28 13:00:00,16.26,16.28,16.22,16.23,60800.0,13.0838,13.0999,13.0516,13.0596,60800.0
2008-03-28 13:30:00,16.22,16.23,16.03,16.1,88000.0,13.0516,13.0596,12.8987,12.955,88000.0
2008-03-28 14:00:00,16.1,16.26,16.09,16.18,138300.0,12.955,13.0838,12.947,13.0194,138300.0
2008-03-28 14:30:00,16.17,16.22,16.14,16.2,131200.0,13.0113,13.0516,12.9872,13.0355,131200.0
2008-03-28 15:00:00,16.2,16.22,16.07,16.09,177800.0,13.0355,13.0516,12.9309,12.947,177800.0
2008-03-28 15:30:00,16.09,16.14,16.03,16.11,442300.0,12.947,12.9872,12.8987,12.9631,442300.0
2008-03-31 09:30:00,16.04,16.27,16.02,16.23,107600.0,12.9067,13.0918,12.8907,13.0596,107600.0
2008-03-31 10:00:00,16.23,16.23,15.92,15.93,72000.0,13.0596,13.0596,12.8102,12.8182,72000.0
2008-03-31 10:30:00,15.93,16.09,15.91,15.98,82500.0,12.8182,12.947,12.8021,12.8585,82500.0
2008-03-31 11:00:00,15.98,16.02,15.92,15.99,113800.0,12.8585,12.8907,12.8102,12.8665,113800.0
2008-03-31 11:30:00,15.99,16.09,15.98,15.99,116800.0,12.8665,12.947,12.8585,12.8665,116800.0
2008-03-31 12:00:00,16.01,16.02,15.95,16.0,86500.0,12.8826,12.8907,12.8343,12.8746,86500.0
2008-03-31 12:30:00,15.99,16.07,15.99,16.04,110600.0,12.8665,12.9309,12.8665,12.9067,110600.0
2008-03-31 13:00:00,16.03,16.07,15.99,16.01,123300.0,12.8987,12.9309,12.8665,12.8826,123300.0
2008-03-31 13:30:00,16.01,16.05,15.96,15.96,125900.0,12.8826,12.9148,12.8424,12.8424,125900.0
2008-03-31 14:00:00,15.95,15.97,15.9,15.96,133600.0,12.8343,12.8504,12.7941,12.8424,133600.0
2008-03-31 14:30:00,15.95,15.98,15.81,15.86,168400.0,12.8343,12.8585,12.7217,12.7619,168400.0
2008-03-31 15:00:00,15.86,15.96,15.83,15.9,230900.0,12.7619,12.8424,12.7378,12.7941,230900.0
2008-03-31 15:30:00,15.9,16.0,15.88,15.95,304600.0,12.7941,12.8746,12.778,12.8343,304600.0
2008-04-01 09:00:00,15.97,15.97,15.97,15.97,1700.0,12.8504,12.8504,12.8504,12.8504,1700.0
2008-04-01 09:30:00,16.2,16.55,16.16,16.51,144200.0,13.0355,13.3171,13.0033,13.2849,144200.0
2008-04-01 10:00:00,16.52,16.84,16.52,16.83,258800.0,13.293,13.5505,13.293,13.5424,258800.0
2008-04-01 10:30:00,16.84,17.05,16.84,16.98,173600.0,13.5505,13.7195,13.5505,13.6631,173600.0
2008-04-01 11:00:00,16.98,17.01,16.81,16.85,145800.0,13.6631,13.6873,13.5263,13.5585,145800.0
2008-04-01 11:30:00,16.84,16.96,16.84,16.94,101600.0,13.5505,13.647,13.5505,13.6309,101600.0
2008-04-01 12:00:00,16.93,17.1,16.89,17.07,151300.0,13.6229,13.7597,13.5907,13.7355,151300.0
2008-04-01 12:30:00,17.07,17.07,16.98,17.0,123800.0,13.7355,13.7355,13.6631,13.6792,123800.0
2008-04-01 13:00:00,17.0,17.04,16.94,16.94,171800.0,13.6792,13.7114,13.6309,13.6309,171800.0
2008-04-01 13:30:00,16.95,16.96,16.83,16.85,78600.0,13.639,13.647,13.5424,13.5585,78600.0
2008-04-01 14:00:00,16.84,16.89,16.77,16.79,147700.0,13.5505,13.5907,13.4941,13.5102,147700.0
2008-04-01 14:30:00,16.78,17.03,16.78,16.95,125000.0,13.5022,13.7034,13.5022,13.639,125000.0
2008-04-01 15:00:00,16.95,17.02,16.88,16.97,177500.0,13.639,13.6953,13.5827,13.6551,177500.0
2008-04-01 15:30:00,16.97,16.99,16.87,16.98,238300.0,13.6551,13.6712,13.5746,13.6631,238300.0
2008-04-02 09:30:00,17.03,17.03,16.65,16.67,120000.0,13.7034,13.7034,13.3976,13.4137,120000.0
2008-04-02 10:00:00,16.66,16.79,16.64,16.79,153700.0,13.4056,13.5102,13.3895,13.5102,153700.0
2008-04-02 10:30:00,16.8,17.06,16.8,17.05,115700.0,13.5183,13.7275,13.5183,13.7195,115700.0
2008-04-02 11:00:00,17.05,17.18,17.0,17.11,173500.0,13.7195,13.8241,13.6792,13.7677,173500.0
2008-04-02 11:30:00,17.1,17.12,17.02,17.02,69300.0,13.7597,13.7758,13.6953,13.6953,69300.0
2008-04-02 12:00:00,17.02,17.1,16.97,17.04,74500.0,13.6953,13.7597,13.6551,13.7114,74500.0
2008-04-02 12:30:00,17.05,17.05,16.9,16.91,55100.0,13.7195,13.7195,13.5988,13.6068,55100.0
2008-04-02 13:00:00,16.92,16.96,16.85,16.93,104100.0,13.6148,13.647,13.5585,13.6229,104100.0
2008-04-02 13:30:00,16.94,16.96,16.87,16.88,94200.0,13.6309,13.647,13.5746,13.5827,94200.0
2008-04-02 14:00:00,16.88,16.93,16.86,16.87,76800.0,13.5827,13.6229,13.5666,13.5746,76800.0
2008-04-02 14:30:00,16.86,16.97,16.85,16.92,214300.0,13.5666,13.6551,13.5585,13.6148,214300.0
2008-04-02 15:00:00,16.92,16.92,16.75,16.77,204700.0,13.6148,13.6148,13.4781,13.4941,204700.0
2008-04-02 15:30:00,16.77,16.8,16.76,16.79,228800.0,13.4941,13.5183,13.4861,13.5102,228800.0
2008-04-03 09:30:00,16.65,16.83,16.56,16.66,65200.0,13.3976,13.5424,13.3252,13.4056,65200.0
2008-04-03 10:00:00,16.68,16.78,16.65,16.68,61200.0,13.4217,13.5022,13.3976,13.4217,61200.0
2008-04-03 10:30:00,16.67,16.67,16.49,16.52,68200.0,13.4137,13.4137,13.2688,13.293,68200.0
2008-04-03 11:00:00,16.52,16.68,16.51,16.68,61800.0,13.293,13.4217,13.2849,13.4217,61800.0
2008-04-03 11:30:00,16.68,16.86,16.67,16.82,69100.0,13.4217,13.5666,13.4137,13.5344,69100.0
2008-04-03 12:00:00,16.83,16.89,16.76,16.78,62900.0,13.5424,13.5907,13.4861,13.5022,62900.0
2008-04-03 12:30:00,16.77,16.98,16.77,16.9,92200.0,13.4941,13.6631,13.4941,13.5988,92200.0
2008-04-03 13:00:00,16.9,17.04,16.85,16.99,116100.0,13.5988,13.7114,13.5585,13.6712,116100.0
2008-04-03 13:30:00,16.99,17.02,16.93,16.94,52800.0,13.6712,13.6953,13.6229,13.6309,52800.0
2008-04-03 14:00:00,16.95,17.0,16.92,16.99,48700.0,13.639,13.6792,13.6148,13.6712,48700.0
2008-04-03 14:30:00,16.99,17.07,16.96,17.07,57000.0,13.6712,13.7355,13.647,13.7355,57000.0
2008-04-03 15:00:00,17.07,17.08,16.98,16.99,91800.0,13.7355,13.7436,13.6631,13.6712,91800.0
2008-04-03 15:30:00,16.99,17.06,16.91,16.99,187600.0,13.6712,13.7275,13.6068,13.6712,187600.0
2008-04-04 09:30:00,17.02,17.15,16.83,17.06,112500.0,13.6953,13.7999,13.5424,13.7275,112500.0
2008-04-04 10:00:00,17.07,17.13,16.91,16.94,109600.0,13.7355,13.7838,13.6068,13.6309,109600.0
2008-04-04 10:30:00,16.93,17.04,16.91,16.95,73700.0,13.6229,13.7114,13.6068,13.639,73700.0
2008-04-04 11:00:00,16.96,17.04,16.94,17.04,69500.0,13.647,13.7114,13.6309,13.7114,69500.0
2008-04-04 11:30:00,17.05,17.25,17.03,17.21,224300.0,13.7195,13.8804,13.7034,13.8482,224300.0
2008-04-04 12:00:00,17.21,17.78,17.2,17.77,619000.0,13.8482,14.3069,13.8401,14.2988,619000.0
2008-04-04 12:30:00,17.76,17.77,17.59,17.67,208800.0,14.2908,14.2988,14.154,14.2183,208800.0
2008-04-04 13:00:00,17.67,17.79,17.65,17.79,135300.0,14.2183,14.3149,14.2022,14.3149,135300.0
2008-04-04 13:30:00,17.81,17.81,17.73,17.74,111700.0,14.331,14.331,14.2666,14.2747,111700.0
2008-04-04 14:00:00,17.74,17.74,17.49,17.51,138900.0,14.2747,14.2747,14.0735,14.0896,138900.0
2008-04-04 14:30:00,17.5,17.6,17.49,17.53,91100.0,14.0815,14.162,14.0735,14.1057,91100.0
2008-04-04 15:00:00,17.53,17.57,17.4,17.44,147800.0,14.1057,14.1379,14.0011,14.0333,147800.0
2008-04-04 15:30:00,17.44,17.46,17.34,17.38,380600.0,14.0333,14.0494,13.9528,13.985,380600.0
2008-04-07 09:30:00,17.43,17.51,17.07,17.21,73500.0,14.0252,14.0896,13.7355,13.8482,73500.0
2008-04-07 10:00:00,17.22,17.22,16.93,16.95,60800.0,13.8562,13.8562,13.6229,13.639,60800.0
2008-04-07 10:30:00,16.93,17.04,16.91,17.04,67300.0,13.6229,13.7114,13.6068,13.7114,67300.0
2008-04-07 11:00:00,17.03,17.04,16.92,16.97,56300.0,13.7034,13.7114,13.6148,13.6551,56300.0
2008-04-07 11:30:00,16.97,17.06,16.96,17.01,52000.0,13.6551,13.7275,13.647,13.6873,52000.0
2008-04-07 12:00:00,17.01,17.11,16.99,17.11,59500.0,13.6873,13.7677,13.6712,13.7677,59500.0
2008-04-07 12:30:00,17.11,17.2,17.11,17.16,59600.0,13.7677,13.8401,13.7677,13.808,59600.0
2008-04-07 13:00:00,17.17,17.19,17.14,17.17,44200.0,13.816,13.8321,13.7919,13.816,44200.0
2008-04-07 13:30:00,17.17,17.19,17.08,17.09,96500.0,13.816,13.8321,13.7436,13.7516,96500.0
2008-04-07 14:00:00,17.1,17.11,17.04,17.05,72000.0,13.7597,13.7677,13.7114,13.7195,72000.0
2008-04-07 14:30:00,17.05,17.05,16.94,16.98,88300.0,13.7195,13.7195,13.6309,13.6631,88300.0
2008-04-07 15:00:00,16.96,16.96,16.87,16.92,99600.0,13.647,13.647,13.5746,13.6148,99600.0
2008-04-07 15:30:00,16.92,16.99,16.82,16.96,217700.0,13.6148,13.6712,13.5344,13.647,217700.0
2008-04-08 09:30:00,16.94,16.96,16.72,16.76,123800.0,13.6309,13.647,13.4539,13.4861,123800.0
2008-04-08 10:00:00,16.77,16.84,16.69,16.71,60800.0,13.4941,13.5505,13.4298,13.4459,60800.0
2008-04-08 10:30:00,16.71,16.81,16.7,16.79,49600.0,13.4459,13.5263,13.4378,13.5102,49600.0
2008-04-08 11:00:00,16.79,16.85,16.74,16.81,59300.0,13.5102,13.5585,13.47,13.5263,59300.0
2008-04-08 11:30:00,16.81,16.82,16.76,16.77,67000.0,13.5263,13.5344,13.4861,13.4941,67000.0
2008-04-08 12:00:00,16.77,16.79,16.75,16.76,49800.0,13.4941,13.5102,13.4781,13.4861,49800.0
2008-04-08 12:30:00,16.76,16.77,16.7,16.72,56800.0,13.4861,13.4941,13.4378,13.4539,56800.0
2008-04-08 13:00:00,16.71,16.72,16.68,16.69,55100.0,13.4459,13.4539,13.4217,13.4298,55100.0
2008-04-08 13:30:00,16.69,16.71,16.65,16.7,50400.0,13.4298,13.4459,13.3976,13.4378,50400.0
2008-04-08 14:00:00,16.69,16.72,16.64,16.72,81600.0,13.4298,13.4539,13.3895,13.4539,81600.0
2008-04-08 14:30:00,16.71,16.78,16.68,16.72,73300.0,13.4459,13.5022,13.4217,13.4539,73300.0
2008-04-08 15:00:00,16.73,16.74,16.67,16.73,94300.0,13.462,13.47,13.4137,13.462,94300.0
2008-04-08 15:30:00,16.73,16.78,16.68,16.72,164000.0,13.462,13.5022,13.4217,13.4539,164000.0
2008-04-09 09:30:00,16.72,16.89,16.55,16.55,48900.0,13.4539,13.5907,13.3171,13.3171,48900.0
2008-04-09 10:00:00,16.55,16.59,16.46,16.59,40200.0,13.3171,13.3493,13.2447,13.3493,40200.0
2008-04-09 10:30:00,16.6,16.6,16.41,16.47,64400.0,13.3574,13.3574,13.2045,13.2527,64400.0
2008-04-09 11:00:00,16.47,16.47,16.35,16.38,63700.0,13.2527,13.2527,13.1562,13.1803,63700.0
2008-04-09 11:30:00,16.39,16.39,16.27,16.27,35900.0,13.1884,13.1884,13.0918,13.0918,35900.0
2008-04-09 12:00:00,16.28,16.33,16.24,16.33,51100.0,13.0999,13.1401,13.0677,13.1401,51100.0
2008-04-09 12:30:00,16.33,16.33,16.23,16.28,46600.0,13.1401,13.1401,13.0596,13.0999,46600.0
2008-04-09 13:00:00,16.27,16.29,16.21,16.22,65000.0,13.0918,13.1079,13.0435,13.0516,65000.0
2008-04-09 13:30:00,16.22,16.27,16.21,16.25,50300.0,13.0516,13.0918,13.0435,13.0757,50300.0
2008-04-09 14:00:00,16.26,16.3,16.18,16.19,73700.0,13.0838,13.116,13.0194,13.0274,73700.0
2008-04-09 14:30:00,16.19,16.2,16.1,16.1,91000.0,13.0274,13.0355,12.955,12.955,91000.0
2008-04-09 15:00:00,16.1,16.17,16.06,16.17,114500.0,12.955,13.0113,12.9228,13.0113,114500.0
2008-04-09 15:30:00,16.16,16.22,16.13,16.22,213400.0,13.0033,13.0516,12.9792,13.0516,213400.0
2008-04-10 09:30:00,16.27,16.28,16.12,16.21,63400.0,13.0918,13.0999,12.9711,13.0435,63400.0
2008-04-10 10:00:00,16.21,16.34,16.11,16.33,94200.0,13.0435,13.1481,12.9631,13.1401,94200.0
2008-04-10 10:30:00,16.33,16.48,16.22,16.44,73200.0,13.1401,13.2608,13.0516,13.2286,73200.0
2008-04-10 11:00:00,16.45,16.51,16.38,16.4,60000.0,13.2367,13.2849,13.1803,13.1964,60000.0
2008-04-10 11:30:00,16.4,16.45,16.38,16.44,69200.0,13.1964,13.2367,13.1803,13.2286,69200.0
2008-04-10 12:00:00,16.44,16.47,16.31,16.31,61400.0,13.2286,13.2527,13.124,13.124,61400.0
2008-04-10 12:30:00,16.31,16.35,16.2,16.25,67900.0,13.124,13.1562,13.0355,13.0757,67900.0
2008-04-10 13:00:00,16.25,16.29,16.22,16.24,50400.0,13.0757,13.1079,13.0516,13.0677,50400.0
2008-04-10 13:30:00,16.24,16.29,16.19,16.19,57900.0,13.0677,13.1079,13.0274,13.0274,57900.0
2008-04-10 14:00:00,16.19,16.23,16.13,16.14,77900.0,13.0274,13.0596,12.9792,12.9872,77900.0
2008-04-10 14:30:00,16.14,16.22,16.08,16.21,105500.0,12.9872,13.0516,12.9389,13.0435,105500.0
2008-04-10 15:00:00,16.21,16.26,16.15,16.17,105800.0,13.0435,13.0838,12.9953,13.0113,105800.0
2008-04-10 15:30:00,16.17,16.17,16.03,16.14,228900.0,13.0113,13.0113,12.8987,12.9872,228900.0
2008-04-11 09:30:00,16.01,16.08,15.84,15.91,105000.0,12.8826,12.9389,12.7458,12.8021,105000.0
2008-04-11 10:00:00,15.91,16.08,15.89,16.05,87700.0,12.8021,12.9389,12.786,12.9148,87700.0
2008-04-11 10:30:00,16.05,16.27,16.05,16.24,73800.0,12.9148,13.0918,12.9148,13.0677,73800.0
2008-04-11 11:00:00,16.23,16.3,16.18,16.22,53500.0,13.0596,13.116,13.0194,13.0516,53500.0
2008-04-11 11:30:00,16.22,16.25,16.17,16.24,47800.0,13.0516,13.0757,13.0113,13.0677,47800.0
2008-04-11 12:00:00,16.25,16.26,16.11,16.12,45100.0,13.0757,13.0838,12.9631,12.9711,45100.0
2008-04-11 12:30:00,16.12,16.18,16.12,16.16,44200.0,12.9711,13.0194,12.9711,13.0033,44200.0
2008-04-11 13:00:00,16.16,16.18,16.11,16.11,54600.0,13.0033,13.0194,12.9631,12.9631,54600.0
2008-04-11 13:30:00,16.11,16.12,16.0,16.04,58600.0,12.9631,12.9711,12.8746,12.9067,58600.0
2008-04-11 14:00:00,16.05,16.05,15.93,16.0,86800.0,12.9148,12.9148,12.8182,12.8746,86800.0
2008-04-11 14:30:00,16.0,16.09,15.99,16.01,91300.0,12.8746,12.947,12.8665,12.8826,91300.0
2008-04-11 15:00:00,16.02,16.02,15.94,16.01,83200.0,12.8907,12.8907,12.8263,12.8826,83200.0
2008-04-11 15:30:00,16.01,16.04,15.92,16.03,166700.0,12.8826,12.9067,12.8102,12.8987,166700.0
2008-04-14 09:30:00,15.96,16.17,15.9,15.95,103700.0,12.8424,13.0113,12.7941,12.8343,103700.0
2008-04-14 10:00:00,15.95,15.96,15.88,15.88,64100.0,12.8343,12.8424,12.778,12.778,64100.0
2008-04-14 10:30:00,15.89,15.97,15.84,15.97,53500.0,12.786,12.8504,12.7458,12.8504,53500.0
2008-04-14 11:00:00,15.98,16.01,15.92,15.93,57200.0,12.8585,12.8826,12.8102,12.8182,57200.0
2008-04-14 11:30:00,15.93,16.01,15.92,15.97,37700.0,12.8182,12.8826,12.8102,12.8504,37700.0
2008-04-14 12:00:00,15.96,15.98,15.89,15.94,50200.0,12.8424,12.8585,12.786,12.8263,50200.0
2008-04-14 12:30:00,15.94,16.0,15.92,15.99,30600.0,12.8263,12.8746,12.8102,12.8665,30600.0
2008-04-14 13:00:00,15.99,16.0,15.89,15.96,36700.0,12.8665,12.8746,12.786,12.8424,36700.0
2008-04-14 13:30:00,15.95,16.02,15.94,15.96,47700.0,12.8343,12.8907,12.8263,12.8424,47700.0
2008-04-14 14:00:00,15.95,16.02,15.9,15.9,67700.0,12.8343,12.8907,12.7941,12.7941,67700.0
2008-04-14 14:30:00,15.9,15.94,15.8,15.81,63100.0,12.7941,12.8263,12.7136,12.7217,63100.0
2008-04-14 15:00:00,15.82,15.85,15.75,15.75,104800.0,12.7297,12.7539,12.6734,12.6734,104800.0
2008-04-14 15:30:00,15.75,15.79,15.71,15.78,179900.0,12.6734,12.7056,12.6412,12.6975,179900.0
2008-04-15 09:30:00,15.84,15.98,15.55,15.55,124000.0,12.7458,12.8585,12.5125,12.5125,124000.0
2008-04-15 10:00:00,15.55,15.55,15.29,15.29,150000.0,12.5125,12.5125,12.3032,12.3032,150000.0
2008-04-15 10:30:00,15.3,15.39,15.25,15.26,117500.0,12.3113,12.3837,12.2711,12.2791,117500.0
2008-04-15 11:00:00,15.26,15.33,15.21,15.26,118600.0,12.2791,12.3354,12.2389,12.2791,118600.0
2008-04-15 11:30:00,15.27,15.29,15.21,15.22,75100.0,12.2872,12.3032,12.2389,12.2469,75100.0
2008-04-15 12:00:00,15.22,15.22,15.19,15.2,80600.0,12.2469,12.2469,12.2228,12.2308,80600.0
2008-04-15 12:30:00,15.2,15.21,15.18,15.19,58400.0,12.2308,12.2389,12.2147,12.2228,58400.0
2008-04-15 13:00:00,15.19,15.21,15.16,15.19,61400.0,12.2228,12.2389,12.1986,12.2228,61400.0
2008-04-15 13:30:00,15.2,15.23,15.19,15.2,74400.0,12.2308,12.255,12.2228,12.2308,74400.0
2008-04-15 14:00:00,15.2,15.21,15.17,15.19,72200.0,12.2308,12.2389,12.2067,12.2228,72200.0
2008-04-15 14:30:00,15.2,15.26,15.18,15.2,138800.0,12.2308,12.2791,12.2147,12.2308,138800.0
2008-04-15 15:00:00,15.19,15.25,15.18,15.24,161800.0,12.2228,12.2711,12.2147,12.263,161800.0
2008-04-15 15:30:00,15.23,15.29,15.22,15.29,184600.0,12.255,12.3032,12.2469,12.3032,184600.0
2008-04-16 09:30:00,15.27,15.5,15.05,15.46,202800.0,12.2872,12.4722,12.1101,12.44,202800.0
2008-04-16 10:00:00,15.46,15.68,15.43,15.66,187200.0,12.44,12.6171,12.4159,12.601,187200.0
2008-04-16 10:30:00,15.67,15.7,15.62,15.65,116600.0,12.609,12.6332,12.5688,12.5929,116600.0
2008-04-16 11:00:00,15.65,15.65,15.56,15.65,59300.0,12.5929,12.5929,12.5205,12.5929,59300.0
2008-04-16 11:30:00,15.64,15.8,15.3,15.75,127100.0,12.5849,12.7136,12.3113,12.6734,127100.0
2008-04-16 12:00:00,15.74,15.8,15.72,15.77,92900.0,12.6653,12.7136,12.6493,12.6895,92900.0
2008-04-16 12:30:00,15.77,15.81,15.74,15.74,65100.0,12.6895,12.7217,12.6653,12.6653,65100.0
2008-04-16 13:00:00,15.75,15.75,15.63,15.63,78900.0,12.6734,12.6734,12.5768,12.5768,78900.0
2008-04-16 13:30:00,15.64,15.64,15.53,15.54,87100.0,12.5849,12.5849,12.4964,12.5044,87100.0
2008-04-16 14:00:00,15.54,15.55,15.49,15.54,135400.0,12.5044,12.5125,12.4642,12.5044,135400.0
2008-04-16 14:30:00,15.54,15.55,15.53,15.55,99300.0,12.5044,12.5125,12.4964,12.5125,99300.0
2008-04-16 15:00:00,15.55,15.59,15.53,15.58,125300.0,12.5125,12.5446,12.4964,12.5366,125300.0
2008-04-16 15:30:00,15.58,15.71,15.54,15.66,164000.0,12.5366,12.6412,12.5044,12.601,164000.0
2008-04-17 09:30:00,15.54,15.72,15.35,15.44,127800.0,12.5044,12.6493,12.3515,12.4239,127800.0
2008-04-17 10:00:00,15.43,15.58,15.24,15.56,94200.0,12.4159,12.5366,12.263,12.5205,94200.0
2008-04-17 10:30:00,15.56,15.76,15.56,15.7,99900.0,12.5205,12.6814,12.5205,12.6332,99900.0
2008-04-17 11:00:00,15.69,15.71,15.61,15.66,54000.0,12.6251,12.6412,12.5607,12.601,54000.0
2008-04-17 11:30:00,15.66,15.71,15.65,15.66,44400.0,12.601,12.6412,12.5929,12.601,44400.0
2008-04-17 12:00:00,15.66,15.72,15.66,15.68,42500.0,12.601,12.6493,12.601,12.6171,42500.0
2008-04-17 12:30:00,15.68,15.68,15.56,15.65,45600.0,12.6171,12.6171,12.5205,12.5929,45600.0
2008-04-17 13:00:00,15.65,15.66,15.59,15.66,49700.0,12.5929,12.601,12.5446,12.601,49700.0
2008-04-17 13:30:00,15.65,15.68,15.61,15.63,70300.0,12.5929,12.6171,12.5607,12.5768,70300.0
2008-04-17 14:00:00,15.63,15.65,15.6,15.64,35600.0,12.5768,12.5929,12.5527,12.5849,35600.0
2008-04-17 14:30:00,15.64,15.7,15.64,15.65,48400.0,12.5849,12.6332,12.5849,12.5929,48400.0
2008-04-17 15:00:00,15.65,15.71,15.63,15.64,72800.0,12.5929,12.6412,12.5768,12.5849,72800.0
2008-04-17 15:30:00,15.63,15.7,15.62,15.66,124400.0,12.5768,12.6332,12.5688,12.601,124400.0
2008-04-18 09:30:00,15.77,16.08,15.77,16.07,161300.0,12.6895,12.9389,12.6895,12.9309,161300.0
2008-04-18 10:00:00,16.06,16.15,16.0,16.01,134500.0,12.9228,12.9953,12.8746,12.8826,134500.0
2008-04-18 10:30:00,16.01,16.1,15.95,16.05,81600.0,12.8826,12.955,12.8343,12.9148,81600.0
2008-04-18 11:00:00,16.05,16.11,16.02,16.05,67100.0,12.9148,12.9631,12.8907,12.9148,67100.0
2008-04-18 11:30:00,16.05,16.19,16.03,16.18,89200.0,12.9148,13.0274,12.8987,13.0194,89200.0
2008-04-18 12:00:00,16.18,16.22,16.16,16.18,100700.0,13.0194,13.0516,13.0033,13.0194,100700.0
2008-04-18 12:30:00,16.18,16.19,16.15,16.16,41400.0,13.0194,13.0274,12.9953,13.0033,41400.0
2008-04-18 13:00:00,16.15,16.18,16.14,16.15,70600.0,12.9953,13.0194,12.9872,12.9953,70600.0
2008-04-18 13:30:00,16.15,16.29,16.15,16.28,128500.0,12.9953,13.1079,12.9953,13.0999,128500.0
2008-04-18 14:00:00,16.28,16.28,16.12,16.14,97200.0,13.0999,13.0999,12.9711,12.9872,97200.0
2008-04-18 14:30:00,16.14,16.19,16.06,16.08,139200.0,12.9872,13.0274,12.9228,12.9389,139200.0
2008-04-18 15:00:00,16.08,16.14,16.0,16.01,101800.0,12.9389,12.9872,12.8746,12.8826,101800.0
2008-04-18 15:30:00,16.01,16.07,15.99,16.06,156300.0,12.8826,12.9309,12.8665,12.9228,156300.0
2008-04-21 09:30:00,16.0,16.0,15.83,15.87,83400.0,12.8746,12.8746,12.7378,12.77,83400.0
2008-04-21 10:00:00,15.87,15.87,15.74,15.76,44800.0,12.77,12.77,12.6653,12.6814,44800.0
2008-04-21 10:30:00,15.76,15.81,15.7,15.7,70100.0,12.6814,12.7217,12.6332,12.6332,70100.0
2008-04-21 11:00:00,15.69,15.86,15.68,15.8,50900.0,12.6251,12.7619,12.6171,12.7136,50900.0
2008-04-21 11:30:00,15.8,15.85,15.78,15.84,39800.0,12.7136,12.7539,12.6975,12.7458,39800.0
2008-04-21 12:00:00,15.83,15.86,15.78,15.8,36500.0,12.7378,12.7619,12.6975,12.7136,36500.0
2008-04-21 12:30:00,15.79,15.83,15.75,15.76,46200.0,12.7056,12.7378,12.6734,12.6814,46200.0
2008-04-21 13:00:00,15.76,15.82,15.75,15.76,44900.0,12.6814,12.7297,12.6734,12.6814,44900.0
2008-04-21 13:30:00,15.76,15.77,15.69,15.74,50400.0,12.6814,12.6895,12.6251,12.6653,50400.0
2008-04-21 14:00:00,15.74,15.74,15.64,15.69,52900.0,12.6653,12.6653,12.5849,12.6251,52900.0
2008-04-21 14:30:00,15.69,15.77,15.68,15.74,61700.0,12.6251,12.6895,12.6171,12.6653,61700.0
2008-04-21 15:00:00,15.73,15.8,15.71,15.71,69000.0,12.6573,12.7136,12.6412,12.6412,69000.0
2008-04-21 15:30:00,15.71,15.73,15.69,15.71,162900.0,12.6412,12.6573,12.6251,12.6412,162900.0
2008-04-22 09:30:00,15.8,15.8,15.47,15.54,86700.0,12.7136,12.7136,12.4481,12.5044,86700.0
2008-04-22 10:00:00,15.54,15.65,15.49,15.49,91900.0,12.5044,12.5929,12.4642,12.4642,91900.0
2008-04-22 10:30:00,15.49,15.52,15.42,15.42,89400.0,12.4642,12.4883,12.4079,12.4079,89400.0
2008-04-22 11:00:00,15.43,15.49,15.29,15.3,80000.0,12.4159,12.4642,12.3032,12.3113,80000.0
2008-04-22 11:30:00,15.29,15.35,15.23,15.24,72800.0,12.3032,12.3515,12.255,12.263,72800.0
2008-04-22 12:00:00,15.25,15.28,15.2,15.22,72000.0,12.2711,12.2952,12.2308,12.2469,72000.0
2008-04-22 12:30:00,15.22,15.31,15.21,15.23,112000.0,12.2469,12.3193,12.2389,12.255,112000.0
2008-04-22 13:00:00,15.23,15.24,15.16,15.16,72600.0,12.255,12.263,12.1986,12.1986,72600.0
2008-04-22 13:30:00,15.17,15.23,15.16,15.2,115000.0,12.2067,12.255,12.1986,12.2308,115000.0
2008-04-22 14:00:00,15.21,15.21,15.15,15.16,304100.0,12.2389,12.2389,12.1906,12.1986,304100.0
2008-04-22 14:30:00,15.17,15.2,15.16,15.19,89200.0,12.2067,12.2308,12.1986,12.2228,89200.0
2008-04-22 15:00:00,15.2,15.21,15.14,15.19,223700.0,12.2308,12.2389,12.1825,12.2228,223700.0
2008-04-22 15:30:00,15.18,15.3,15.14,15.29,328600.0,12.2147,12.3113,12.1825,12.3032,328600.0
2008-04-23 09:30:00,15.35,15.42,15.05,15.05,215000.0,12.3515,12.4079,12.1101,12.1101,215000.0
2008-04-23 10:00:00,15.06,15.2,15.05,15.17,241900.0,12.1182,12.2308,12.1101,12.2067,241900.0
2008-04-23 10:30:00,15.18,15.25,15.15,15.15,138200.0,12.2147,12.2711,12.1906,12.1906,138200.0
2008-04-23 11:00:00,15.15,15.18,15.09,15.16,89200.0,12.1906,12.2147,12.1423,12.1986,89200.0
2008-04-23 11:30:00,15.15,15.25,15.15,15.18,70600.0,12.1906,12.2711,12.1906,12.2147,70600.0
2008-04-23 12:00:00,15.18,15.18,15.09,15.13,78800.0,12.2147,12.2147,12.1423,12.1745,78800.0
2008-04-23 12:30:00,15.12,15.15,15.09,15.11,76000.0,12.1665,12.1906,12.1423,12.1584,76000.0
2008-04-23 13:00:00,15.1,15.14,15.1,15.14,51300.0,12.1504,12.1825,12.1504,12.1825,51300.0
2008-04-23 13:30:00,15.14,15.17,15.1,15.16,54800.0,12.1825,12.2067,12.1504,12.1986,54800.0
2008-04-23 14:00:00,15.15,15.16,15.1,15.11,72400.0,12.1906,12.1986,12.1504,12.1584,72400.0
2008-04-23 14:30:00,15.1,15.16,15.1,15.1,147500.0,12.1504,12.1986,12.1504,12.1504,147500.0
2008-04-23 15:00:00,15.1,15.14,15.09,15.1,221400.0,12.1504,12.1825,12.1423,12.1504,221400.0
2008-04-23 15:30:00,15.1,15.16,15.05,15.09,430400.0,12.1504,12.1986,12.1101,12.1423,430400.0
2008-04-24 09:30:00,15.6,17.05,15.6,16.65,813000.0,12.5527,13.7195,12.5527,13.3976,813000.0
2008-04-24 10:00:00,16.66,16.66,16.23,16.32,490500.0,13.4056,13.4056,13.0596,13.132,490500.0
2008-04-24 10:30:00,16.32,16.4,16.15,16.16,316700.0,13.132,13.1964,12.9953,13.0033,316700.0
2008-04-24 11:00:00,16.16,16.47,16.1,16.43,231900.0,13.0033,13.2527,12.955,13.2206,231900.0
2008-04-24 11:30:00,16.43,16.51,16.39,16.43,182700.0,13.2206,13.2849,13.1884,13.2206,182700.0
2008-04-24 12:00:00,16.43,16.47,16.21,16.24,289300.0,13.2206,13.2527,13.0435,13.0677,289300.0
2008-04-24 12:30:00,16.24,16.36,16.18,16.32,226900.0,13.0677,13.1642,13.0194,13.132,226900.0
2008-04-24 13:00:00,16.33,16.34,16.21,16.32,247900.0,13.1401,13.1481,13.0435,13.132,247900.0
2008-04-24 13:30:00,16.32,16.33,16.25,16.3,739800.0,13.132,13.1401,13.0757,13.116,739800.0
2008-04-24 14:00:00,16.3,16.41,16.2,16.31,2385200.0,13.116,13.2045,13.0355,13.124,2385200.0
2008-04-24 14:30:00,16.31,16.31,16.21,16.23,194400.0,13.124,13.124,13.0435,13.0596,194400.0
2008-04-24 15:00:00,16.22,16.31,16.1,16.24,358400.0,13.0516,13.124,12.955,13.0677,358400.0
2008-04-24 15:30:00,16.24,16.28,16.11,16.22,482500.0,13.0677,13.0999,12.9631,13.0516,482500.0
2008-04-25 09:30:00,16.18,16.35,16.0,16.19,224600.0,13.0194,13.1562,12.8746,13.0274,224600.0
2008-04-25 10:00:00,16.19,16.24,16.06,16.19,156700.0,13.0274,13.0677,12.9228,13.0274,156700.0
2008-04-25 10:30:00,16.19,16.22,15.97,16.02,215200.0,13.0274,13.0516,12.8504,12.8907,215200.0
2008-04-25 11:00:00,16.03,16.06,15.83,15.85,221200.0,12.8987,12.9228,12.7378,12.7539,221200.0
2008-04-25 11:30:00,15.85,15.96,15.84,15.96,137600.0,12.7539,12.8424,12.7458,12.8424,137600.0
2008-04-25 12:00:00,15.96,16.01,15.94,16.01,87400.0,12.8424,12.8826,12.8263,12.8826,87400.0
2008-04-25 12:30:00,16.01,16.02,15.98,15.99,95700.0,12.8826,12.8907,12.8585,12.8665,95700.0
2008-04-25 13:00:00,15.99,16.03,15.99,16.0,102600.0,12.8665,12.8987,12.8665,12.8746,102600.0
2008-04-25 13:30:00,16.01,16.07,15.95,16.07,85400.0,12.8826,12.9309,12.8343,12.9309,85400.0
2008-04-25 14:00:00,16.07,16.21,16.05,16.21,128700.0,12.9309,13.0435,12.9148,13.0435,128700.0
2008-04-25 14:30:00,16.21,16.28,16.2,16.25,101800.0,13.0435,13.0999,13.0355,13.0757,101800.0
2008-04-25 15:00:00,16.26,16.39,16.23,16.36,117900.0,13.0838,13.1884,13.0596,13.1642,117900.0
2008-04-25 15:30:00,16.36,16.38,16.26,16.36,244800.0,13.1642,13.1803,13.0838,13.1642,244800.0
2008-04-28 09:30:00,16.46,16.47,16.07,16.17,84400.0,13.2447,13.2527,12.9309,13.0113,84400.0
2008-04-28 10:00:00,16.17,16.3,16.14,16.16,55300.0,13.0113,13.116,12.9872,13.0033,55300.0
2008-04-28 10:30:00,16.18,16.21,16.15,16.21,43800.0,13.0194,13.0435,12.9953,13.0435,43800.0
2008-04-28 11:00:00,16.22,16.29,16.18,16.22,48900.0,13.0516,13.1079,13.0194,13.0516,48900.0
2008-04-28 11:30:00,16.22,16.33,16.19,16.31,55200.0,13.0516,13.1401,13.0274,13.124,55200.0
2008-04-28 12:00:00,16.31,16.4,16.29,16.36,65100.0,13.124,13.1964,13.1079,13.1642,65100.0
2008-04-28 12:30:00,16.36,16.38,16.25,16.26,70100.0,13.1642,13.1803,13.0757,13.0838,70100.0
2008-04-28 13:00:00,16.26,16.32,16.23,16.31,57700.0,13.0838,13.132,13.0596,13.124,57700.0
2008-04-28 13:30:00,16.32,16.36,16.29,16.29,110200.0,13.132,13.1642,13.1079,13.1079,110200.0
2008-04-28 14:00:00,16.29,16.36,16.29,16.3,77300.0,13.1079,13.1642,13.1079,13.116,77300.0
2008-04-28 14:30:00,16.3,16.43,16.3,16.37,101000.0,13.116,13.2206,13.116,13.1723,101000.0
2008-04-28 15:00:00,16.37,16.44,16.36,16.42,290600.0,13.1723,13.2286,13.1642,13.2125,290600.0
2008-04-28 15:30:00,16.41,16.47,16.37,16.41,279700.0,13.2045,13.2527,13.1723,13.2045,279700.0
2008-04-29 09:30:00,16.38,16.63,16.32,16.4,74200.0,13.1803,13.3815,13.132,13.1964,74200.0
2008-04-29 10:00:00,16.42,16.45,16.32,16.35,105300.0,13.2125,13.2367,13.132,13.1562,105300.0
2008-04-29 10:30:00,16.35,16.46,16.33,16.43,150900.0,13.1562,13.2447,13.1401,13.2206,150900.0
2008-04-29 11:00:00,16.43,16.47,16.39,16.42,58200.0,13.2206,13.2527,13.1884,13.2125,58200.0
2008-04-29 11:30:00,16.42,16.52,16.42,16.51,62600.0,13.2125,13.293,13.2125,13.2849,62600.0
2008-04-29 12:00:00,16.51,16.59,16.49,16.59,33300.0,13.2849,13.3493,13.2688,13.3493,33300.0
2008-04-29 12:30:00,16.58,16.59,16.51,16.52,39400.0,13.3413,13.3493,13.2849,13.293,39400.0
2008-04-29 13:00:00,16.51,16.61,16.49,16.58,64900.0,13.2849,13.3654,13.2688,13.3413,64900.0
2008-04-29 13:30:00,16.58,16.66,16.58,16.6,68900.0,13.3413,13.4056,13.3413,13.3574,68900.0
2008-04-29 14:00:00,16.62,16.75,16.62,16.69,147000.0,13.3734,13.4781,13.3734,13.4298,147000.0
2008-04-29 14:30:00,16.68,16.87,16.67,16.86,176500.0,13.4217,13.5746,13.4137,13.5666,176500.0
2008-04-29 15:00:00,16.86,16.86,16.76,16.79,114800.0,13.5666,13.5666,13.4861,13.5102,114800.0
2008-04-29 15:30:00,16.79,16.82,16.79,16.81,194100.0,13.5102,13.5344,13.5102,13.5263,194100.0
2008-04-30 09:30:00,16.72,16.93,16.7,16.82,128100.0,13.4539,13.6229,13.4378,13.5344,128100.0
2008-04-30 10:00:00,16.83,16.96,16.76,16.96,119200.0,13.5424,13.647,13.4861,13.647,119200.0
2008-04-30 10:30:00,16.95,17.07,16.94,17.03,102600.0,13.639,13.7355,13.6309,13.7034,102600.0
2008-04-30 11:00:00,17.03,17.23,17.02,17.19,74700.0,13.7034,13.8643,13.6953,13.8321,74700.0
2008-04-30 11:30:00,17.19,17.21,17.1,17.2,67900.0,13.8321,13.8482,13.7597,13.8401,67900.0
2008-04-30 12:00:00,17.19,17.19,17.07,17.09,57400.0,13.8321,13.8321,13.7355,13.7516,57400.0
2008-04-30 12:30:00,17.09,17.09,16.98,16.98,100100.0,13.7516,13.7516,13.6631,13.6631,100100.0
2008-04-30 13:00:00,16.98,17.08,16.98,17.06,71800.0,13.6631,13.7436,13.6631,13.7275,71800.0
2008-04-30 13:30:00,17.05,17.05,16.98,17.0,33200.0,13.7195,13.7195,13.6631,13.6792,33200.0
2008-04-30 14:00:00,17.0,17.18,16.95,17.08,157500.0,13.6792,13.8241,13.639,13.7436,157500.0
2008-04-30 14:30:00,17.06,17.11,16.91,16.95,172700.0,13.7275,13.7677,13.6068,13.639,172700.0
2008-04-30 15:00:00,16.95,16.95,16.65,16.68,383800.0,13.639,13.639,13.3976,13.4217,383800.0
2008-04-30 15:30:00,16.67,16.75,16.6,16.7,327800.0,13.4137,13.4781,13.3574,13.4378,327800.0
2008-05-01 09:30:00,16.77,16.78,16.49,16.57,81300.0,13.4941,13.5022,13.2688,13.3332,81300.0
2008-05-01 10:00:00,16.59,16.74,16.53,16.56,145700.0,13.3493,13.47,13.301,13.3252,145700.0
2008-05-01 10:30:00,16.55,16.72,16.51,16.72,91100.0,13.3171,13.4539,13.2849,13.4539,91100.0
2008-05-01 11:00:00,16.72,16.85,16.69,16.82,70600.0,13.4539,13.5585,13.4298,13.5344,70600.0
2008-05-01 11:30:00,16.81,16.98,16.79,16.96,52100.0,13.5263,13.6631,13.5102,13.647,52100.0
2008-05-01 12:00:00,16.97,17.12,16.96,17.1,74800.0,13.6551,13.7758,13.647,13.7597,74800.0
2008-05-01 12:30:00,17.09,17.17,17.06,17.09,181400.0,13.7516,13.816,13.7275,13.7516,181400.0
2008-05-01 13:00:00,17.1,17.1,17.04,17.09,68400.0,13.7597,13.7597,13.7114,13.7516,68400.0
2008-05-01 13:30:00,17.09,17.1,16.96,16.96,47800.0,13.7516,13.7597,13.647,13.647,47800.0
2008-05-01 14:00:00,16.96,17.01,16.92,16.93,76300.0,13.647,13.6873,13.6148,13.6229,76300.0
2008-05-01 14:30:00,16.93,17.02,16.93,16.98,94400.0,13.6229,13.6953,13.6229,13.6631,94400.0
2008-05-01 15:00:00,16.97,17.02,16.95,17.0,116300.0,13.6551,13.6953,13.639,13.6792,116300.0
2008-05-01 15:30:00,17.0,17.0,16.94,16.95,229300.0,13.6792,13.6792,13.6309,13.639,229300.0
2008-05-02 09:30:00,17.15,17.23,16.98,17.07,179200.0,13.7999,13.8643,13.6631,13.7355,179200.0
2008-05-02 10:00:00,17.07,17.2,17.07,17.13,109300.0,13.7355,13.8401,13.7355,13.7838,109300.0
2008-05-02 10:30:00,17.13,17.22,17.12,17.15,126700.0,13.7838,13.8562,13.7758,13.7999,126700.0
2008-05-02 11:00:00,17.14,17.22,17.1,17.15,74600.0,13.7919,13.8562,13.7597,13.7999,74600.0
2008-05-02 11:30:00,17.15,17.22,17.12,17.13,98400.0,13.7999,13.8562,13.7758,13.7838,98400.0
2008-05-02 12:00:00,17.13,17.13,16.9,16.94,181900.0,13.7838,13.7838,13.5988,13.6309,181900.0
2008-05-02 12:30:00,16.94,16.94,16.8,16.82,95400.0,13.6309,13.6309,13.5183,13.5344,95400.0
2008-05-02 13:00:00,16.83,16.85,16.69,16.69,52000.0,13.5424,13.5585,13.4298,13.4298,52000.0
2008-05-02 13:30:00,16.69,16.74,16.65,16.68,93800.0,13.4298,13.47,13.3976,13.4217,93800.0
2008-05-02 14:00:00,16.67,16.73,16.63,16.69,83000.0,13.4137,13.462,13.3815,13.4298,83000.0
2008-05-02 14:30:00,16.68,16.75,16.68,16.71,57200.0,13.4217,13.4781,13.4217,13.4459,57200.0
2008-05-02 15:00:00,16.7,16.8,16.7,16.75,84900.0,13.4378,13.5183,13.4378,13.4781,84900.0
2008-05-02 15:30:00,16.75,16.83,16.73,16.81,105400.0,13.4781,13.5424,13.462,13.5263,105400.0
2008-05-05 09:30:00,16.67,16.88,16.53,16.61,58900.0,13.4137,13.5827,13.301,13.3654,58900.0
2008-05-05 10:00:00,16.61,16.75,16.55,16.55,76900.0,13.3654,13.4781,13.3171,13.3171,76900.0
2008-05-05 10:30:00,16.55,16.64,16.52,16.58,70700.0,13.3171,13.3895,13.293,13.3413,70700.0
2008-05-05 11:00:00,16.58,16.67,16.57,16.65,58400.0,13.3413,13.4137,13.3332,13.3976,58400.0
2008-05-05 11:30:00,16.65,16.78,16.65,16.74,43400.0,13.3976,13.5022,13.3976,13.47,43400.0
2008-05-05 12:00:00,16.74,16.77,16.74,16.76,60100.0,13.47,13.4941,13.47,13.4861,60100.0
2008-05-05 12:30:00,16.75,16.82,16.75,16.8,46100.0,13.4781,13.5344,13.4781,13.5183,46100.0
2008-05-05 13:00:00,16.8,16.8,16.76,16.79,44200.0,13.5183,13.5183,13.4861,13.5102,44200.0
2008-05-05 13:30:00,16.78,16.8,16.71,16.71,46800.0,13.5022,13.5183,13.4459,13.4459,46800.0
2008-05-05 14:00:00,16.71,16.75,16.68,16.74,77900.0,13.4459,13.4781,13.4217,13.47,77900.0
2008-05-05 14:30:00,16.73,16.74,16.68,16.71,106300.0,13.462,13.47,13.4217,13.4459,106300.0
2008-05-05 15:00:00,16.69,16.73,16.68,16.69,120100.0,13.4298,13.462,13.4217,13.4298,120100.0
2008-05-05 15:30:00,16.69,16.76,16.68,16.76,135500.0,13.4298,13.4861,13.4217,13.4861,135500.0
2008-05-06 09:30:00,16.73,16.82,16.23,16.27,110900.0,13.462,13.5344,13.0596,13.0918,110900.0
2008-05-06 10:00:00,16.28,16.34,16.25,16.26,116800.0,13.0999,13.1481,13.0757,13.0838,116800.0
2008-05-06 10:30:00,16.27,16.44,16.24,16.44,50700.0,13.0918,13.2286,13.0677,13.2286,50700.0
2008-05-06 11:00:00,16.45,16.6,16.45,16.52,48600.0,13.2367,13.3574,13.2367,13.293,48600.0
2008-05-06 11:30:00,16.52,16.67,16.5,16.67,27300.0,13.293,13.4137,13.2769,13.4137,27300.0
2008-05-06 12:00:00,16.67,16.81,16.63,16.73,86300.0,13.4137,13.5263,13.3815,13.462,86300.0
2008-05-06 12:30:00,16.74,16.75,16.66,16.68,55800.0,13.47,13.4781,13.4056,13.4217,55800.0
2008-05-06 13:00:00,16.68,16.71,16.66,16.68,54600.0,13.4217,13.4459,13.4056,13.4217,54600.0
2008-05-06 13:30:00,16.68,16.71,16.58,16.64,66300.0,13.4217,13.4459,13.3413,13.3895,66300.0
2008-05-06 14:00:00,16.65,16.66,16.54,16.59,65800.0,13.3976,13.4056,13.3091,13.3493,65800.0
2008-05-06 14:30:00,16.59,16.68,16.54,16.66,50800.0,13.3493,13.4217,13.3091,13.4056,50800.0
2008-05-06 15:00:00,16.68,16.73,16.67,16.7,62400.0,13.4217,13.462,13.4137,13.4378,62400.0
2008-05-06 15:30:00,16.71,16.76,16.61,16.73,213500.0,13.4459,13.4861,13.3654,13.462,213500.0
2008-05-07 09:30:00,16.65,17.04,16.65,16.91,83400.0,13.3976,13.7114,13.3976,13.6068,83400.0
2008-05-07 10:00:00,16.9,16.91,16.76,16.83,62700.0,13.5988,13.6068,13.4861,13.5424,62700.0
2008-05-07 10:30:00,16.83,17.01,16.83,16.84,82100.0,13.5424,13.6873,13.5424,13.5505,82100.0
2008-05-07 11:00:00,16.84,16.91,16.76,16.78,48800.0,13.5505,13.6068,13.4861,13.5022,48800.0
2008-05-07 11:30:00,16.8,16.87,16.75,16.87,35900.0,13.5183,13.5746,13.4781,13.5746,35900.0
2008-05-07 12:00:00,16.86,16.92,16.85,16.88,51300.0,13.5666,13.6148,13.5585,13.5827,51300.0
2008-05-07 12:30:00,16.88,16.91,16.83,16.9,44200.0,13.5827,13.6068,13.5424,13.5988,44200.0
2008-05-07 13:00:00,16.9,16.91,16.72,16.81,100200.0,13.5988,13.6068,13.4539,13.5263,100200.0
2008-05-07 13:30:00,16.81,16.83,16.76,16.78,36300.0,13.5263,13.5424,13.4861,13.5022,36300.0
2008-05-07 14:00:00,16.78,16.85,16.7,16.74,64400.0,13.5022,13.5585,13.4378,13.47,64400.0
2008-05-07 14:30:00,16.75,16.77,16.68,16.73,154400.0,13.4781,13.4941,13.4217,13.462,154400.0
2008-05-07 15:00:00,16.72,16.76,16.61,16.65,130200.0,13.4539,13.4861,13.3654,13.3976,130200.0
2008-05-07 15:30:00,16.66,16.68,16.54,16.63,201900.0,13.4056,13.4217,13.3091,13.3815,201900.0
2008-05-08 09:30:00,16.75,16.75,16.26,16.33,60900.0,13.4781,13.4781,13.0838,13.1401,60900.0
2008-05-08 10:00:00,16.3,16.31,16.09,16.13,56100.0,13.116,13.124,12.947,12.9792,56100.0
2008-05-08 10:30:00,16.13,16.17,16.0,16.08,75000.0,12.9792,13.0113,12.8746,12.9389,75000.0
2008-05-08 11:00:00,16.08,16.26,16.08,16.17,52600.0,12.9389,13.0838,12.9389,13.0113,52600.0
2008-05-08 11:30:00,16.17,16.22,16.13,16.2,48400.0,13.0113,13.0516,12.9792,13.0355,48400.0
2008-05-08 12:00:00,16.19,16.2,16.11,16.15,36400.0,13.0274,13.0355,12.9631,12.9953,36400.0
2008-05-08 12:30:00,16.15,16.19,16.11,16.19,29500.0,12.9953,13.0274,12.9631,13.0274,29500.0
2008-05-08 13:00:00,16.2,16.31,16.11,16.29,34100.0,13.0355,13.124,12.9631,13.1079,34100.0
2008-05-08 13:30:00,16.31,16.35,16.25,16.35,25700.0,13.124,13.1562,13.0757,13.1562,25700.0
2008-05-08 14:00:00,16.35,16.35,16.19,16.21,52800.0,13.1562,13.1562,13.0274,13.0435,52800.0
2008-05-08 14:30:00,16.21,16.23,16.12,16.15,72500.0,13.0435,13.0596,12.9711,12.9953,72500.0
2008-05-08 15:00:00,16.14,16.26,16.1,16.14,115100.0,12.9872,13.0838,12.955,12.9872,115100.0
2008-05-08 15:30:00,16.14,16.19,16.1,16.18,136400.0,12.9872,13.0274,12.955,13.0194,136400.0
2008-05-09 09:30:00,15.9,16.34,15.9,16.21,79800.0,12.7941,13.1481,12.7941,13.0435,79800.0
2008-05-09 10:00:00,16.21,16.35,16.13,16.14,75700.0,13.0435,13.1562,12.9792,12.9872,75700.0
2008-05-09 10:30:00,16.14,16.27,16.13,16.24,60200.0,12.9872,13.0918,12.9792,13.0677,60200.0
2008-05-09 11:00:00,16.23,16.3,16.2,16.24,58400.0,13.0596,13.116,13.0355,13.0677,58400.0
2008-05-09 11:30:00,16.24,16.27,16.21,16.23,35100.0,13.0677,13.0918,13.0435,13.0596,35100.0
2008-05-09 12:00:00,16.23,16.23,16.18,16.18,42500.0,13.0596,13.0596,13.0194,13.0194,42500.0
2008-05-09 12:30:00,16.18,16.21,16.13,16.19,45400.0,13.0194,13.0435,12.9792,13.0274,45400.0
2008-05-09 13:00:00,16.18,16.21,16.15,16.19,64400.0,13.0194,13.0435,12.9953,13.0274,64400.0
2008-05-09 13:30:00,16.18,16.21,16.16,16.2,49400.0,13.0194,13.0435,13.0033,13.0355,49400.0
2008-05-09 14:00:00,16.2,16.2,16.14,16.18,63200.0,13.0355,13.0355,12.9872,13.0194,63200.0
2008-05-09 14:30:00,16.17,16.21,16.14,16.18,63400.0,13.0113,13.0435,12.9872,13.0194,63400.0
2008-05-09 15:00:00,16.19,16.24,16.16,16.24,69400.0,13.0274,13.0677,13.0033,13.0677,69400.0
2008-05-09 15:30:00,16.22,16.25,16.14,16.2,317400.0,13.0516,13.0757,12.9872,13.0355,317400.0
2008-05-12 09:30:00,16.22,16.3,16.11,16.24,49500.0,13.0516,13.116,12.9631,13.0677,49500.0
2008-05-12 10:00:00,16.25,16.34,16.21,16.3,48800.0,13.0757,13.1481,13.0435,13.116,48800.0
2008-05-12 10:30:00,16.31,16.39,16.24,16.24,75600.0,13.124,13.1884,13.0677,13.0677,75600.0
2008-05-12 11:00:00,16.24,16.29,16.21,16.29,40400.0,13.0677,13.1079,13.0435,13.1079,40400.0
2008-05-12 11:30:00,16.28,16.35,16.27,16.35,22500.0,13.0999,13.1562,13.0918,13.1562,22500.0
2008-05-12 12:00:00,16.34,16.43,16.33,16.37,44100.0,13.1481,13.2206,13.1401,13.1723,44100.0
2008-05-12 12:30:00,16.36,16.39,16.3,16.37,22100.0,13.1642,13.1884,13.116,13.1723,22100.0
2008-05-12 13:00:00,16.37,16.37,16.3,16.31,34800.0,13.1723,13.1723,13.116,13.124,34800.0
2008-05-12 13:30:00,16.3,16.32,16.24,16.3,48900.0,13.116,13.132,13.0677,13.116,48900.0
2008-05-12 14:00:00,16.3,16.43,16.3,16.4,44800.0,13.116,13.2206,13.116,13.1964,44800.0
2008-05-12 14:30:00,16.41,16.51,16.41,16.5,52800.0,13.2045,13.2849,13.2045,13.2769,52800.0
2008-05-12 15:00:00,16.5,16.53,16.48,16.5,154500.0,13.2769,13.301,13.2608,13.2769,154500.0
2008-05-12 15:30:00,16.49,16.5,16.43,16.47,142900.0,13.2688,13.2769,13.2206,13.2527,142900.0
2008-05-13 09:30:00,16.64,16.76,16.5,16.76,89700.0,13.3895,13.4861,13.2769,13.4861,89700.0
2008-05-13 10:00:00,16.76,16.86,16.62,16.83,92900.0,13.4861,13.5666,13.3734,13.5424,92900.0
2008-05-13 10:30:00,16.82,16.82,16.64,16.64,42400.0,13.5344,13.5344,13.3895,13.3895,42400.0
2008-05-13 11:00:00,16.64,16.7,16.61,16.61,61000.0,13.3895,13.4378,13.3654,13.3654,61000.0
2008-05-13 11:30:00,16.62,16.66,16.52,16.65,52800.0,13.3734,13.4056,13.293,13.3976,52800.0
2008-05-13 12:00:00,16.66,16.75,16.66,16.71,28700.0,13.4056,13.4781,13.4056,13.4459,28700.0
2008-05-13 12:30:00,16.71,16.78,16.67,16.7,39200.0,13.4459,13.5022,13.4137,13.4378,39200.0
2008-05-13 13:00:00,16.7,16.75,16.69,16.71,49800.0,13.4378,13.4781,13.4298,13.4459,49800.0
2008-05-13 13:30:00,16.71,16.82,16.7,16.8,61300.0,13.4459,13.5344,13.4378,13.5183,61300.0
2008-05-13 14:00:00,16.79,16.91,16.79,16.9,107600.0,13.5102,13.6068,13.5102,13.5988,107600.0
2008-05-13 14:30:00,16.89,16.9,16.84,16.89,52600.0,13.5907,13.5988,13.5505,13.5907,52600.0
2008-05-13 15:00:00,16.89,16.91,16.83,16.87,70000.0,13.5907,13.6068,13.5424,13.5746,70000.0
2008-05-13 15:30:00,16.87,16.89,16.77,16.82,119400.0,13.5746,13.5907,13.4941,13.5344,119400.0
2008-05-14 09:30:00,16.77,16.91,16.67,16.75,105900.0,13.4941,13.6068,13.4137,13.4781,105900.0
2008-05-14 10:00:00,16.75,16.75,16.47,16.52,108300.0,13.4781,13.4781,13.2527,13.293,108300.0
2008-05-14 10:30:00,16.52,16.62,16.46,16.61,126200.0,13.293,13.3734,13.2447,13.3654,126200.0
2008-05-14 11:00:00,16.62,16.64,16.47,16.5,72900.0,13.3734,13.3895,13.2527,13.2769,72900.0
2008-05-14 11:30:00,16.51,16.51,16.45,16.47,77900.0,13.2849,13.2849,13.2367,13.2527,77900.0
2008-05-14 12:00:00,16.47,16.81,16.47,16.54,69300.0,13.2527,13.5263,13.2527,13.3091,69300.0
2008-05-14 12:30:00,16.54,16.6,16.54,16.59,39600.0,13.3091,13.3574,13.3091,13.3493,39600.0
2008-05-14 13:00:00,16.59,16.64,16.55,16.61,52600.0,13.3493,13.3895,13.3171,13.3654,52600.0
2008-05-14 13:30:00,16.62,16.72,16.58,16.72,53100.0,13.3734,13.4539,13.3413,13.4539,53100.0
2008-05-14 14:00:00,16.72,16.76,16.67,16.67,59700.0,13.4539,13.4861,13.4137,13.4137,59700.0
2008-05-14 14:30:00,16.68,16.72,16.67,16.68,49100.0,13.4217,13.4539,13.4137,13.4217,49100.0
2008-05-14 15:00:00,16.68,16.7,16.64,16.67,102800.0,13.4217,13.4378,13.3895,13.4137,102800.0
2008-05-14 15:30:00,16.67,16.67,16.55,16.6,168300.0,13.4137,13.4137,13.3171,13.3574,168300.0
2008-05-15 09:30:00,16.52,16.59,16.16,16.29,166300.0,13.293,13.3493,13.0033,13.1079,166300.0
2008-05-15 10:00:00,16.3,16.47,16.24,16.45,55200.0,13.116,13.2527,13.0677,13.2367,55200.0
2008-05-15 10:30:00,16.45,16.47,16.38,16.4,28700.0,13.2367,13.2527,13.1803,13.1964,28700.0
2008-05-15 11:00:00,16.4,16.43,16.3,16.32,26100.0,13.1964,13.2206,13.116,13.132,26100.0
2008-05-15 11:30:00,16.32,16.4,16.31,16.4,23000.0,13.132,13.1964,13.124,13.1964,23000.0
2008-05-15 12:00:00,16.39,16.52,16.39,16.52,39300.0,13.1884,13.293,13.1884,13.293,39300.0
2008-05-15 12:30:00,16.53,16.61,16.5,16.58,31700.0,13.301,13.3654,13.2769,13.3413,31700.0
2008-05-15 13:00:00,16.59,16.66,16.56,16.62,131200.0,13.3493,13.4056,13.3252,13.3734,131200.0
2008-05-15 13:30:00,16.62,16.62,16.54,16.58,40900.0,13.3734,13.3734,13.3091,13.3413,40900.0
2008-05-15 14:00:00,16.58,16.69,16.58,16.58,67800.0,13.3413,13.4298,13.3413,13.3413,67800.0
2008-05-15 14:30:00,16.58,16.63,16.58,16.59,33100.0,13.3413,13.3815,13.3413,13.3493,33100.0
2008-05-15 15:00:00,16.58,16.66,16.55,16.64,49000.0,13.3413,13.4056,13.3171,13.3895,49000.0
2008-05-15 15:30:00,16.64,16.79,16.63,16.75,155300.0,13.3895,13.5102,13.3815,13.4781,155300.0
2008-05-16 09:30:00,16.82,16.83,16.28,16.44,161500.0,13.5344,13.5424,13.0999,13.2286,161500.0
2008-05-16 10:00:00,16.47,16.47,16.25,16.32,142100.0,13.2527,13.2527,13.0757,13.132,142100.0
2008-05-16 10:30:00,16.3,16.39,16.24,16.27,155500.0,13.116,13.1884,13.0677,13.0918,155500.0
2008-05-16 11:00:00,16.27,16.33,16.25,16.29,88700.0,13.0918,13.1401,13.0757,13.1079,88700.0
2008-05-16 11:30:00,16.32,16.44,16.29,16.39,61500.0,13.132,13.2286,13.1079,13.1884,61500.0
2008-05-16 12:00:00,16.41,16.44,16.36,16.43,70200.0,13.2045,13.2286,13.1642,13.2206,70200.0
2008-05-16 12:30:00,16.44,16.48,16.38,16.48,55600.0,13.2286,13.2608,13.1803,13.2608,55600.0
2008-05-16 13:00:00,16.49,16.54,16.48,16.52,54400.0,13.2688,13.3091,13.2608,13.293,54400.0
2008-05-16 13:30:00,16.51,16.56,16.5,16.53,79100.0,13.2849,13.3252,13.2769,13.301,79100.0
2008-05-16 14:00:00,16.52,16.6,16.5,16.59,98700.0,13.293,13.3574,13.2769,13.3493,98700.0
2008-05-16 14:30:00,16.59,16.67,16.57,16.63,71000.0,13.3493,13.4137,13.3332,13.3815,71000.0
2008-05-16 15:00:00,16.63,16.72,16.6,16.7,122100.0,13.3815,13.4539,13.3574,13.4378,122100.0
2008-05-16 15:30:00,16.7,16.75,16.69,16.74,174100.0,13.4378,13.4781,13.4298,13.47,174100.0
2008-05-19 09:30:00,16.73,16.76,16.37,16.5,70700.0,13.462,13.4861,13.1723,13.2769,70700.0
2008-05-19 10:00:00,16.51,16.52,16.44,16.49,35100.0,13.2849,13.293,13.2286,13.2688,35100.0
2008-05-19 10:30:00,16.49,16.56,16.47,16.54,89200.0,13.2688,13.3252,13.2527,13.3091,89200.0
2008-05-19 11:00:00,16.53,16.67,16.51,16.66,39300.0,13.301,13.4137,13.2849,13.4056,39300.0
2008-05-19 11:30:00,16.65,16.73,16.65,16.72,36700.0,13.3976,13.462,13.3976,13.4539,36700.0
2008-05-19 12:00:00,16.72,16.73,16.68,16.68,40600.0,13.4539,13.462,13.4217,13.4217,40600.0
2008-05-19 12:30:00,16.69,16.72,16.62,16.63,86200.0,13.4298,13.4539,13.3734,13.3815,86200.0
2008-05-19 13:00:00,16.63,16.67,16.62,16.66,47100.0,13.3815,13.4137,13.3734,13.4056,47100.0
2008-05-19 13:30:00,16.67,16.67,16.6,16.61,41800.0,13.4137,13.4137,13.3574,13.3654,41800.0
2008-05-19 14:00:00,16.62,16.62,16.51,16.58,129600.0,13.3734,13.3734,13.2849,13.3413,129600.0
2008-05-19 14:30:00,16.58,16.64,16.57,16.61,87800.0,13.3413,13.3895,13.3332,13.3654,87800.0
2008-05-19 15:00:00,16.61,16.61,16.53,16.54,80400.0,13.3654,13.3654,13.301,13.3091,80400.0
2008-05-19 15:30:00,16.55,16.56,16.48,16.55,185500.0,13.3171,13.3252,13.2608,13.3171,185500.0
2008-05-20 09:30:00,16.42,16.45,16.07,16.25,198100.0,13.2125,13.2367,12.9309,13.0757,198100.0
2008-05-20 10:00:00,16.25,16.36,16.22,16.28,163700.0,13.0757,13.1642,13.0516,13.0999,163700.0
2008-05-20 10:30:00,16.27,16.34,16.21,16.32,143100.0,13.0918,13.1481,13.0435,13.132,143100.0
2008-05-20 11:00:00,16.32,16.34,16.15,16.16,192600.0,13.132,13.1481,12.9953,13.0033,192600.0
2008-05-20 11:30:00,16.16,16.18,16.05,16.06,64300.0,13.0033,13.0194,12.9148,12.9228,64300.0
2008-05-20 12:00:00,16.06,16.13,16.06,16.11,60400.0,12.9228,12.9792,12.9228,12.9631,60400.0
2008-05-20 12:30:00,16.12,16.15,16.07,16.07,71300.0,12.9711,12.9953,12.9309,12.9309,71300.0
2008-05-20 13:00:00,16.07,16.13,16.07,16.07,75400.0,12.9309,12.9792,12.9309,12.9309,75400.0
2008-05-20 13:30:00,16.07,16.13,16.04,16.05,121300.0,12.9309,12.9792,12.9067,12.9148,121300.0
2008-05-20 14:00:00,16.07,16.09,15.98,15.98,144100.0,12.9309,12.947,12.8585,12.8585,144100.0
2008-05-20 14:30:00,15.98,16.01,15.98,15.99,126100.0,12.8585,12.8826,12.8585,12.8665,126100.0
2008-05-20 15:00:00,15.99,16.02,15.97,15.97,143600.0,12.8665,12.8907,12.8504,12.8504,143600.0
2008-05-20 15:30:00,15.97,16.0,15.93,15.99,295500.0,12.8504,12.8746,12.8182,12.8665,295500.0
2008-05-21 09:30:00,15.91,16.19,15.91,15.95,134000.0,12.8021,13.0274,12.8021,12.8343,134000.0
2008-05-21 10:00:00,15.95,16.0,15.89,15.92,92600.0,12.8343,12.8746,12.786,12.8102,92600.0
2008-05-21 10:30:00,15.92,16.0,15.78,15.78,183000.0,12.8102,12.8746,12.6975,12.6975,183000.0
2008-05-21 11:00:00,15.78,15.81,15.64,15.65,100900.0,12.6975,12.7217,12.5849,12.5929,100900.0
2008-05-21 11:30:00,15.67,15.68,15.55,15.58,220300.0,12.609,12.6171,12.5125,12.5366,220300.0
2008-05-21 12:00:00,15.6,15.6,15.45,15.5,169700.0,12.5527,12.5527,12.432,12.4722,169700.0
2008-05-21 12:30:00,15.5,15.57,15.46,15.48,155400.0,12.4722,12.5286,12.44,12.4561,155400.0
2008-05-21 13:00:00,15.47,15.51,15.42,15.5,143200.0,12.4481,12.4803,12.4079,12.4722,143200.0
2008-05-21 13:30:00,15.51,15.51,15.22,15.25,296300.0,12.4803,12.4803,12.2469,12.2711,296300.0
2008-05-21 14:00:00,15.25,15.28,15.07,15.11,501900.0,12.2711,12.2952,12.1262,12.1584,501900.0
2008-05-21 14:30:00,15.11,15.16,14.91,15.0,420900.0,12.1584,12.1986,11.9975,12.0699,420900.0
2008-05-21 15:00:00,15.0,15.17,14.98,15.07,255600.0,12.0699,12.2067,12.0538,12.1262,255600.0
2008-05-21 15:30:00,15.06,15.15,15.02,15.07,593100.0,12.1182,12.1906,12.086,12.1262,593100.0
2008-05-22 09:30:00,15.01,15.22,14.94,15.12,166100.0,12.0779,12.2469,12.0216,12.1665,166100.0
2008-05-22 10:00:00,15.12,15.4,15.11,15.4,137900.0,12.1665,12.3918,12.1584,12.3918,137900.0
2008-05-22 10:30:00,15.39,15.45,15.21,15.21,124800.0,12.3837,12.432,12.2389,12.2389,124800.0
2008-05-22 11:00:00,15.21,15.26,15.16,15.22,191000.0,12.2389,12.2791,12.1986,12.2469,191000.0
2008-05-22 11:30:00,15.24,15.25,15.16,15.2,55900.0,12.263,12.2711,12.1986,12.2308,55900.0
2008-05-22 12:00:00,15.19,15.2,15.17,15.18,101700.0,12.2228,12.2308,12.2067,12.2147,101700.0
2008-05-22 12:30:00,15.19,15.21,15.17,15.18,70300.0,12.2228,12.2389,12.2067,12.2147,70300.0
2008-05-22 13:00:00,15.18,15.19,15.08,15.09,115600.0,12.2147,12.2228,12.1343,12.1423,115600.0
2008-05-22 13:30:00,15.08,15.09,15.02,15.04,110100.0,12.1343,12.1423,12.086,12.1021,110100.0
2008-05-22 14:00:00,15.05,15.09,14.92,14.94,263800.0,12.1101,12.1423,12.0055,12.0216,263800.0
2008-05-22 14:30:00,14.94,14.97,14.86,14.94,231800.0,12.0216,12.0458,11.9572,12.0216,231800.0
2008-05-22 15:00:00,14.95,15.04,14.94,14.96,274500.0,12.0297,12.1021,12.0216,12.0377,274500.0
2008-05-22 15:30:00,14.96,15.04,14.95,15.03,271300.0,12.0377,12.1021,12.0297,12.094,271300.0
2008-05-23 09:30:00,15.0,15.0,14.65,14.73,134800.0,12.0699,12.0699,11.7883,11.8526,134800.0
2008-05-23 10:00:00,14.73,14.8,14.65,14.75,152700.0,11.8526,11.909,11.7883,11.8687,152700.0
2008-05-23 10:30:00,14.75,14.77,14.67,14.69,140400.0,11.8687,11.8848,11.8044,11.8205,140400.0
2008-05-23 11:00:00,14.68,14.72,14.67,14.72,99400.0,11.8124,11.8446,11.8044,11.8446,99400.0
2008-05-23 11:30:00,14.71,14.78,14.68,14.76,125500.0,11.8365,11.8929,11.8124,11.8768,125500.0
2008-05-23 12:00:00,14.77,14.86,14.74,14.76,87900.0,11.8848,11.9572,11.8607,11.8768,87900.0
2008-05-23 12:30:00,14.75,14.77,14.74,14.75,74100.0,11.8687,11.8848,11.8607,11.8687,74100.0
2008-05-23 13:00:00,14.75,14.81,14.74,14.79,54000.0,11.8687,11.917,11.8607,11.9009,54000.0
2008-05-23 13:30:00,14.79,14.84,14.73,14.74,62100.0,11.9009,11.9412,11.8526,11.8607,62100.0
2008-05-23 14:00:00,14.74,14.79,14.73,14.78,104100.0,11.8607,11.9009,11.8526,11.8929,104100.0
2008-05-23 14:30:00,14.78,14.81,14.67,14.7,182400.0,11.8929,11.917,11.8044,11.8285,182400.0
2008-05-23 15:00:00,14.7,14.73,14.61,14.63,197000.0,11.8285,11.8526,11.7561,11.7722,197000.0
2008-05-23 15:30:00,14.63,14.7,14.62,14.65,264300.0,11.7722,11.8285,11.7641,11.7883,264300.0
2008-05-27 09:30:00,14.64,14.91,14.57,14.75,174200.0,11.7802,11.9975,11.7239,11.8687,174200.0
2008-05-27 10:00:00,14.74,14.86,14.67,14.68,84100.0,11.8607,11.9572,11.8044,11.8124,84100.0
2008-05-27 10:30:00,14.68,14.74,14.62,14.67,86200.0,11.8124,11.8607,11.7641,11.8044,86200.0
2008-05-27 11:00:00,14.67,14.67,14.39,14.41,129700.0,11.8044,11.8044,11.5791,11.5951,129700.0
2008-05-27 11:30:00,14.41,14.43,14.25,14.25,190600.0,11.5951,11.6112,11.4664,11.4664,190600.0
2008-05-27 12:00:00,14.25,14.34,14.23,14.33,161100.0,11.4664,11.5388,11.4503,11.5308,161100.0
2008-05-27 12:30:00,14.34,14.41,14.3,14.34,143600.0,11.5388,11.5951,11.5066,11.5388,143600.0
2008-05-27 13:00:00,14.34,14.35,14.27,14.29,146100.0,11.5388,11.5469,11.4825,11.4986,146100.0
2008-05-27 13:30:00,14.3,14.36,14.29,14.35,157200.0,11.5066,11.5549,11.4986,11.5469,157200.0
2008-05-27 14:00:00,14.35,14.4,14.33,14.34,143100.0,11.5469,11.5871,11.5308,11.5388,143100.0
2008-05-27 14:30:00,14.33,14.44,14.33,14.43,207000.0,11.5308,11.6193,11.5308,11.6112,207000.0
2008-05-27 15:00:00,14.43,14.44,14.37,14.4,196500.0,11.6112,11.6193,11.563,11.5871,196500.0
2008-05-27 15:30:00,14.4,14.44,14.35,14.42,459900.0,11.5871,11.6193,11.5469,11.6032,459900.0
2008-05-28 09:30:00,14.42,14.57,14.18,14.25,253200.0,11.6032,11.7239,11.4101,11.4664,253200.0
2008-05-28 10:00:00,14.25,14.26,13.92,14.09,457700.0,11.4664,11.4744,11.2009,11.3377,457700.0
2008-05-28 10:30:00,14.08,14.27,14.06,14.24,385500.0,11.3296,11.4825,11.3135,11.4584,385500.0
2008-05-28 11:00:00,14.24,14.34,14.19,14.2,388800.0,11.4584,11.5388,11.4181,11.4262,388800.0
2008-05-28 11:30:00,14.19,14.23,14.11,14.12,199700.0,11.4181,11.4503,11.3538,11.3618,199700.0
2008-05-28 12:00:00,14.12,14.2,14.07,14.2,186900.0,11.3618,11.4262,11.3216,11.4262,186900.0
2008-05-28 12:30:00,14.19,14.2,14.07,14.09,218600.0,11.4181,11.4262,11.3216,11.3377,218600.0
2008-05-28 13:00:00,14.1,14.14,14.08,14.13,193700.0,11.3457,11.3779,11.3296,11.3698,193700.0
2008-05-28 13:30:00,14.13,14.15,14.02,14.04,251400.0,11.3698,11.3859,11.2813,11.2974,251400.0
2008-05-28 14:00:00,14.05,14.05,13.98,14.0,228600.0,11.3055,11.3055,11.2491,11.2652,228600.0
2008-05-28 14:30:00,14.01,14.14,14.0,14.11,250500.0,11.2733,11.3779,11.2652,11.3538,250500.0
2008-05-28 15:00:00,14.11,14.15,14.06,14.12,323300.0,11.3538,11.3859,11.3135,11.3618,323300.0
2008-05-28 15:30:00,14.12,14.13,14.04,14.08,387100.0,11.3618,11.3698,11.2974,11.3296,387100.0
2008-05-29 09:30:00,14.1,14.21,13.95,14.06,189600.0,11.3457,11.4342,11.225,11.3135,189600.0
2008-05-29 10:00:00,14.07,14.15,14.0,14.14,204300.0,11.3216,11.3859,11.2652,11.3779,204300.0
2008-05-29 10:30:00,14.13,14.13,13.99,14.07,297100.0,11.3698,11.3698,11.2572,11.3216,297100.0
2008-05-29 11:00:00,14.08,14.1,14.0,14.05,131400.0,11.3296,11.3457,11.2652,11.3055,131400.0
2008-05-29 11:30:00,14.06,14.21,14.03,14.18,131800.0,11.3135,11.4342,11.2894,11.4101,131800.0
2008-05-29 12:00:00,14.18,14.18,14.1,14.18,66000.0,11.4101,11.4101,11.3457,11.4101,66000.0
2008-05-29 12:30:00,14.18,14.27,14.17,14.19,95100.0,11.4101,11.4825,11.402,11.4181,95100.0
2008-05-29 13:00:00,14.19,14.2,14.13,14.13,112300.0,11.4181,11.4262,11.3698,11.3698,112300.0
2008-05-29 13:30:00,14.14,14.21,14.14,14.16,146800.0,11.3779,11.4342,11.3779,11.394,146800.0
2008-05-29 14:00:00,14.16,14.26,14.16,14.22,141500.0,11.394,11.4744,11.394,11.4423,141500.0
2008-05-29 14:30:00,14.22,14.23,14.15,14.16,103700.0,11.4423,11.4503,11.3859,11.394,103700.0
2008-05-29 15:00:00,14.15,14.2,14.13,14.13,141000.0,11.3859,11.4262,11.3698,11.3698,141000.0
2008-05-29 15:30:00,14.14,14.21,14.13,14.16,205000.0,11.3779,11.4342,11.3698,11.394,205000.0
2008-05-30 09:30:00,14.17,14.17,13.49,13.56,402700.0,11.402,11.402,10.8549,10.9112,402700.0
2008-05-30 10:00:00,13.57,13.66,13.54,13.66,218200.0,10.9192,10.9917,10.8951,10.9917,218200.0
2008-05-30 10:30:00,13.66,13.66,13.46,13.57,179200.0,10.9917,10.9917,10.8307,10.9192,179200.0
2008-05-30 11:00:00,13.57,13.61,13.47,13.47,109600.0,10.9192,10.9514,10.8388,10.8388,109600.0
2008-05-30 11:30:00,13.47,13.5,13.41,13.46,179200.0,10.8388,10.8629,10.7905,10.8307,179200.0
2008-05-30 12:00:00,13.47,13.5,13.45,13.46,109700.0,10.8388,10.8629,10.8227,10.8307,109700.0
2008-05-30 12:30:00,13.47,13.5,13.39,13.47,264600.0,10.8388,10.8629,10.7744,10.8388,264600.0
2008-05-30 13:00:00,13.45,13.47,13.39,13.41,135400.0,10.8227,10.8388,10.7744,10.7905,135400.0
2008-05-30 13:30:00,13.42,13.53,13.4,13.51,282500.0,10.7985,10.887,10.7824,10.871,282500.0
2008-05-30 14:00:00,13.5,13.59,13.5,13.57,215100.0,10.8629,10.9353,10.8629,10.9192,215100.0
2008-05-30 14:30:00,13.57,13.6,13.57,13.59,121600.0,10.9192,10.9434,10.9192,10.9353,121600.0
2008-05-30 15:00:00,13.59,13.7,13.55,13.65,335500.0,10.9353,11.0238,10.9031,10.9836,335500.0
2008-05-30 15:30:00,13.65,13.78,13.6,13.7,912600.0,10.9836,11.0882,10.9434,11.0238,912600.0
2008-06-02 09:30:00,13.68,13.69,13.38,13.42,192300.0,11.0077,11.0158,10.7663,10.7985,192300.0
2008-06-02 10:00:00,13.41,13.55,13.35,13.43,213900.0,10.7905,10.9031,10.7422,10.8066,213900.0
2008-06-02 10:30:00,13.43,13.56,13.41,13.52,153400.0,10.8066,10.9112,10.7905,10.879,153400.0
2008-06-02 11:00:00,13.52,13.53,13.4,13.45,237200.0,10.879,10.887,10.7824,10.8227,237200.0
2008-06-02 11:30:00,13.45,13.51,13.44,13.47,215400.0,10.8227,10.871,10.8146,10.8388,215400.0
2008-06-02 12:00:00,13.47,13.48,13.44,13.47,183700.0,10.8388,10.8468,10.8146,10.8388,183700.0
2008-06-02 12:30:00,13.47,13.5,13.41,13.49,203200.0,10.8388,10.8629,10.7905,10.8549,203200.0
2008-06-02 13:00:00,13.49,13.5,13.44,13.46,127900.0,10.8549,10.8629,10.8146,10.8307,127900.0
2008-06-02 13:30:00,13.46,13.53,13.45,13.5,177000.0,10.8307,10.887,10.8227,10.8629,177000.0
2008-06-02 14:00:00,13.5,13.57,13.49,13.49,203400.0,10.8629,10.9192,10.8549,10.8549,203400.0
2008-06-02 14:30:00,13.49,13.49,13.42,13.44,214600.0,10.8549,10.8549,10.7985,10.8146,214600.0
2008-06-02 15:00:00,13.43,13.46,13.38,13.46,312300.0,10.8066,10.8307,10.7663,10.8307,312300.0
2008-06-02 15:30:00,13.46,13.54,13.44,13.51,522300.0,10.8307,10.8951,10.8146,10.871,522300.0
2008-06-03 09:30:00,13.45,13.72,13.45,13.51,93700.0,10.8227,11.0399,10.8227,10.871,93700.0
2008-06-03 10:00:00,13.52,13.65,13.48,13.52,107200.0,10.879,10.9836,10.8468,10.879,107200.0
2008-06-03 10:30:00,13.52,13.63,13.45,13.6,326800.0,10.879,10.9675,10.8227,10.9434,326800.0
2008-06-03 11:00:00,13.6,13.7,13.45,13.69,218400.0,10.9434,11.0238,10.8227,11.0158,218400.0
2008-06-03 11:30:00,13.7,13.94,13.68,13.92,265200.0,11.0238,11.217,11.0077,11.2009,265200.0
2008-06-03 12:00:00,13.92,14.01,13.87,13.96,252200.0,11.2009,11.2733,11.1606,11.2331,252200.0
2008-06-03 12:30:00,13.96,14.06,13.89,13.95,273100.0,11.2331,11.3135,11.1767,11.225,273100.0
2008-06-03 13:00:00,13.95,14.02,13.93,13.93,207800.0,11.225,11.2813,11.2089,11.2089,207800.0
2008-06-03 13:30:00,13.93,13.93,13.8,13.9,418800.0,11.2089,11.2089,11.1043,11.1848,418800.0
2008-06-03 14:00:00,13.89,14.0,13.82,13.94,411800.0,11.1767,11.2652,11.1204,11.217,411800.0
2008-06-03 14:30:00,13.94,14.02,13.92,14.02,245800.0,11.217,11.2813,11.2009,11.2813,245800.0
2008-06-03 15:00:00,14.02,14.18,14.02,14.09,418300.0,11.2813,11.4101,11.2813,11.3377,418300.0
2008-06-03 15:30:00,14.08,14.09,13.97,13.98,557300.0,11.3296,11.3377,11.2411,11.2491,557300.0
2008-06-04 09:30:00,13.87,14.0,13.7,13.73,161000.0,11.1606,11.2652,11.0238,11.048,161000.0
2008-06-04 10:00:00,13.74,13.87,13.71,13.83,113500.0,11.056,11.1606,11.0319,11.1284,113500.0
2008-06-04 10:30:00,13.84,13.9,13.74,13.9,126100.0,11.1365,11.1848,11.056,11.1848,126100.0
2008-06-04 11:00:00,13.9,13.94,13.82,13.94,93700.0,11.1848,11.217,11.1204,11.217,93700.0
2008-06-04 11:30:00,13.94,13.98,13.9,13.92,78400.0,11.217,11.2491,11.1848,11.2009,78400.0
2008-06-04 12:00:00,13.92,14.01,13.82,13.97,107000.0,11.2009,11.2733,11.1204,11.2411,107000.0
2008-06-04 12:30:00,13.97,14.0,13.87,13.88,106000.0,11.2411,11.2652,11.1606,11.1687,106000.0
2008-06-04 13:00:00,13.9,13.91,13.84,13.88,108600.0,11.1848,11.1928,11.1365,11.1687,108600.0
2008-06-04 13:30:00,13.87,13.97,13.83,13.96,230400.0,11.1606,11.2411,11.1284,11.2331,230400.0
2008-06-04 14:00:00,13.96,13.97,13.73,13.73,179800.0,11.2331,11.2411,11.048,11.048,179800.0
2008-06-04 14:30:00,13.72,13.84,13.7,13.76,255700.0,11.0399,11.1365,11.0238,11.0721,255700.0
2008-06-04 15:00:00,13.77,13.9,13.76,13.88,180500.0,11.0802,11.1848,11.0721,11.1687,180500.0
2008-06-04 15:30:00,13.88,13.9,13.82,13.85,321400.0,11.1687,11.1848,11.1204,11.1445,321400.0
2008-06-05 09:30:00,14.05,14.23,13.91,14.13,144200.0,11.3055,11.4503,11.1928,11.3698,144200.0
2008-06-05 10:00:00,14.13,14.23,14.02,14.23,113800.0,11.3698,11.4503,11.2813,11.4503,113800.0
2008-06-05 10:30:00,14.22,14.51,14.2,14.51,207700.0,11.4423,11.6756,11.4262,11.6756,207700.0
2008-06-05 11:00:00,14.49,14.49,14.31,14.37,256600.0,11.6595,11.6595,11.5147,11.563,256600.0
2008-06-05 11:30:00,14.36,14.54,14.35,14.42,205600.0,11.5549,11.6998,11.5469,11.6032,205600.0
2008-06-05 12:00:00,14.42,14.48,14.38,14.42,147300.0,11.6032,11.6515,11.571,11.6032,147300.0
2008-06-05 12:30:00,14.43,14.52,14.42,14.43,104900.0,11.6112,11.6837,11.6032,11.6112,104900.0
2008-06-05 13:00:00,14.43,14.45,14.38,14.44,175300.0,11.6112,11.6273,11.571,11.6193,175300.0
2008-06-05 13:30:00,14.44,14.48,14.41,14.43,153000.0,11.6193,11.6515,11.5951,11.6112,153000.0
2008-06-05 14:00:00,14.43,14.44,14.32,14.33,187900.0,11.6112,11.6193,11.5227,11.5308,187900.0
2008-06-05 14:30:00,14.34,14.39,14.31,14.34,283500.0,11.5388,11.5791,11.5147,11.5388,283500.0
2008-06-05 15:00:00,14.33,14.38,14.24,14.25,417000.0,11.5308,11.571,11.4584,11.4664,417000.0
2008-06-05 15:30:00,14.25,14.29,14.19,14.21,485800.0,11.4664,11.4986,11.4181,11.4342,485800.0
2008-06-06 09:30:00,14.1,14.1,13.66,13.73,135400.0,11.3457,11.3457,10.9917,11.048,135400.0
2008-06-06 10:00:00,13.75,13.75,13.59,13.73,168100.0,11.0641,11.0641,10.9353,11.048,168100.0
2008-06-06 10:30:00,13.73,13.79,13.65,13.66,185700.0,11.048,11.0963,10.9836,10.9917,185700.0
2008-06-06 11:00:00,13.66,13.66,13.39,13.4,264700.0,10.9917,10.9917,10.7744,10.7824,264700.0
2008-06-06 11:30:00,13.4,13.59,13.4,13.56,163000.0,10.7824,10.9353,10.7824,10.9112,163000.0
2008-06-06 12:00:00,13.56,13.56,13.5,13.52,114400.0,10.9112,10.9112,10.8629,10.879,114400.0
2008-06-06 12:30:00,13.52,13.55,13.48,13.5,146200.0,10.879,10.9031,10.8468,10.8629,146200.0
2008-06-06 13:00:00,13.51,13.53,13.47,13.49,280500.0,10.871,10.887,10.8388,10.8549,280500.0
2008-06-06 13:30:00,13.49,13.5,13.39,13.41,255600.0,10.8549,10.8629,10.7744,10.7905,255600.0
2008-06-06 14:00:00,13.41,13.41,13.24,13.4,411800.0,10.7905,10.7905,10.6537,10.7824,411800.0
2008-06-06 14:30:00,13.4,13.45,13.36,13.41,120500.0,10.7824,10.8227,10.7503,10.7905,120500.0
2008-06-06 15:00:00,13.41,13.5,13.39,13.42,234200.0,10.7905,10.8629,10.7744,10.7985,234200.0
2008-06-06 15:30:00,13.42,13.45,13.3,13.37,563600.0,10.7985,10.8227,10.702,10.7583,563600.0
2008-06-09 09:30:00,13.31,13.56,13.27,13.47,110200.0,10.71,10.9112,10.6778,10.8388,110200.0
2008-06-09 10:00:00,13.48,13.52,13.38,13.42,146900.0,10.8468,10.879,10.7663,10.7985,146900.0
2008-06-09 10:30:00,13.41,13.46,13.27,13.31,154100.0,10.7905,10.8307,10.6778,10.71,154100.0
2008-06-09 11:00:00,13.31,13.45,13.31,13.42,104500.0,10.71,10.8227,10.71,10.7985,104500.0
2008-06-09 11:30:00,13.42,13.43,13.29,13.3,60400.0,10.7985,10.8066,10.6939,10.702,60400.0
2008-06-09 12:00:00,13.29,13.3,13.22,13.26,108800.0,10.6939,10.702,10.6376,10.6698,108800.0
2008-06-09 12:30:00,13.27,13.31,13.24,13.26,70200.0,10.6778,10.71,10.6537,10.6698,70200.0
2008-06-09 13:00:00,13.25,13.28,13.14,13.17,88700.0,10.6617,10.6859,10.5732,10.5974,88700.0
2008-06-09 13:30:00,13.17,13.22,13.13,13.17,119200.0,10.5974,10.6376,10.5652,10.5974,119200.0
2008-06-09 14:00:00,13.16,13.2,13.05,13.15,229900.0,10.5893,10.6215,10.5008,10.5813,229900.0
2008-06-09 14:30:00,13.15,13.23,13.14,13.14,194100.0,10.5813,10.6456,10.5732,10.5732,194100.0
2008-06-09 15:00:00,13.14,13.18,13.05,13.08,303300.0,10.5732,10.6054,10.5008,10.525,303300.0
2008-06-09 15:30:00,13.09,13.2,13.08,13.17,458800.0,10.533,10.6215,10.525,10.5974,458800.0
2008-06-10 09:30:00,13.12,13.43,13.0,13.42,169700.0,10.5571,10.8066,10.4606,10.7985,169700.0
2008-06-10 10:00:00,13.42,13.47,13.29,13.41,156800.0,10.7985,10.8388,10.6939,10.7905,156800.0
2008-06-10 10:30:00,13.42,13.51,13.35,13.44,118000.0,10.7985,10.871,10.7422,10.8146,118000.0
2008-06-10 11:00:00,13.44,13.51,13.38,13.45,160200.0,10.8146,10.871,10.7663,10.8227,160200.0
2008-06-10 11:30:00,13.46,13.53,13.39,13.49,89800.0,10.8307,10.887,10.7744,10.8549,89800.0
2008-06-10 12:00:00,13.49,13.62,13.43,13.58,142400.0,10.8549,10.9595,10.8066,10.9273,142400.0
2008-06-10 12:30:00,13.57,13.69,13.52,13.64,121600.0,10.9192,11.0158,10.879,10.9756,121600.0
2008-06-10 13:00:00,13.64,13.76,13.6,13.75,159500.0,10.9756,11.0721,10.9434,11.0641,159500.0
2008-06-10 13:30:00,13.75,13.75,13.59,13.6,114300.0,11.0641,11.0641,10.9353,10.9434,114300.0
2008-06-10 14:00:00,13.6,13.61,13.51,13.59,178200.0,10.9434,10.9514,10.871,10.9353,178200.0
2008-06-10 14:30:00,13.58,13.59,13.46,13.51,102300.0,10.9273,10.9353,10.8307,10.871,102300.0
2008-06-10 15:00:00,13.5,13.56,13.42,13.43,141200.0,10.8629,10.9112,10.7985,10.8066,141200.0
2008-06-10 15:30:00,13.42,13.43,13.31,13.35,264100.0,10.7985,10.8066,10.71,10.7422,264100.0
2008-06-11 09:30:00,13.41,13.41,13.15,13.25,122100.0,10.7905,10.7905,10.5813,10.6617,122100.0
2008-06-11 10:00:00,13.24,13.29,13.15,13.19,252800.0,10.6537,10.6939,10.5813,10.6135,252800.0
2008-06-11 10:30:00,13.2,13.34,13.17,13.25,323400.0,10.6215,10.7342,10.5974,10.6617,323400.0
2008-06-11 11:00:00,13.25,13.25,13.05,13.05,142400.0,10.6617,10.6617,10.5008,10.5008,142400.0
2008-06-11 11:30:00,13.04,13.11,12.95,13.05,237900.0,10.4928,10.5491,10.4203,10.5008,237900.0
2008-06-11 12:00:00,13.06,13.13,13.04,13.04,120500.0,10.5089,10.5652,10.4928,10.4928,120500.0
2008-06-11 12:30:00,13.04,13.1,13.03,13.09,94000.0,10.4928,10.541,10.4847,10.533,94000.0
2008-06-11 13:00:00,13.09,13.13,13.07,13.1,124300.0,10.533,10.5652,10.5169,10.541,124300.0
2008-06-11 13:30:00,13.11,13.13,13.03,13.09,137600.0,10.5491,10.5652,10.4847,10.533,137600.0
2008-06-11 14:00:00,13.09,13.11,13.01,13.05,221000.0,10.533,10.5491,10.4686,10.5008,221000.0
2008-06-11 14:30:00,13.06,13.09,13.03,13.04,111900.0,10.5089,10.533,10.4847,10.4928,111900.0
2008-06-11 15:00:00,13.05,13.05,12.98,13.01,166400.0,10.5008,10.5008,10.4445,10.4686,166400.0
2008-06-11 15:30:00,13.02,13.03,12.93,12.93,383100.0,10.4767,10.4847,10.4043,10.4043,383100.0
2008-06-12 09:30:00,13.05,13.5,13.05,13.34,99100.0,10.5008,10.8629,10.5008,10.7342,99100.0
2008-06-12 10:00:00,13.35,13.47,13.29,13.31,64000.0,10.7422,10.8388,10.6939,10.71,64000.0
2008-06-12 10:30:00,13.31,13.38,13.28,13.36,71200.0,10.71,10.7663,10.6859,10.7503,71200.0
2008-06-12 11:00:00,13.36,13.4,13.3,13.32,127800.0,10.7503,10.7824,10.702,10.7181,127800.0
2008-06-12 11:30:00,13.32,13.38,13.3,13.36,59900.0,10.7181,10.7663,10.702,10.7503,59900.0
2008-06-12 12:00:00,13.35,13.39,13.31,13.36,92500.0,10.7422,10.7744,10.71,10.7503,92500.0
2008-06-12 12:30:00,13.35,13.38,13.26,13.3,92800.0,10.7422,10.7663,10.6698,10.702,92800.0
2008-06-12 13:00:00,13.29,13.33,13.21,13.29,117700.0,10.6939,10.7261,10.6296,10.6939,117700.0
2008-06-12 13:30:00,13.29,13.3,13.14,13.15,108800.0,10.6939,10.702,10.5732,10.5813,108800.0
2008-06-12 14:00:00,13.15,13.17,13.1,13.11,104100.0,10.5813,10.5974,10.541,10.5491,104100.0
2008-06-12 14:30:00,13.11,13.13,13.02,13.06,117800.0,10.5491,10.5652,10.4767,10.5089,117800.0
2008-06-12 15:00:00,13.06,13.06,12.96,12.98,177400.0,10.5089,10.5089,10.4284,10.4445,177400.0
2008-06-12 15:30:00,12.98,13.08,12.98,13.07,280300.0,10.4445,10.525,10.4445,10.5169,280300.0
2008-06-13 09:30:00,13.14,13.17,12.75,13.1,555400.0,10.5732,10.5974,10.2594,10.541,555400.0
2008-06-13 10:00:00,13.09,13.3,13.01,13.23,214400.0,10.533,10.702,10.4686,10.6456,214400.0
2008-06-13 10:30:00,13.23,13.26,13.14,13.16,173100.0,10.6456,10.6698,10.5732,10.5893,173100.0
2008-06-13 11:00:00,13.16,13.23,13.14,13.15,109800.0,10.5893,10.6456,10.5732,10.5813,109800.0
2008-06-13 11:30:00,13.15,13.17,13.05,13.07,119100.0,10.5813,10.5974,10.5008,10.5169,119100.0
2008-06-13 12:00:00,13.07,13.16,13.07,13.11,97900.0,10.5169,10.5893,10.5169,10.5491,97900.0
2008-06-13 12:30:00,13.11,13.12,13.07,13.1,117300.0,10.5491,10.5571,10.5169,10.541,117300.0
2008-06-13 13:00:00,13.1,13.19,13.07,13.13,130800.0,10.541,10.6135,10.5169,10.5652,130800.0
2008-06-13 13:30:00,13.13,13.14,13.05,13.08,124400.0,10.5652,10.5732,10.5008,10.525,124400.0
2008-06-13 14:00:00,13.08,13.13,13.05,13.11,134200.0,10.525,10.5652,10.5008,10.5491,134200.0
2008-06-13 14:30:00,13.11,13.12,13.05,13.1,102200.0,10.5491,10.5571,10.5008,10.541,102200.0
2008-06-13 15:00:00,13.09,13.14,13.07,13.09,120500.0,10.533,10.5732,10.5169,10.533,120500.0
2008-06-13 15:30:00,13.09,13.17,13.07,13.12,337000.0,10.533,10.5974,10.5169,10.5571,337000.0
2008-06-16 09:30:00,12.9,13.08,12.9,13.02,109600.0,10.3801,10.525,10.3801,10.4767,109600.0
2008-06-16 10:00:00,13.02,13.06,13.0,13.01,106400.0,10.4767,10.5089,10.4606,10.4686,106400.0
2008-06-16 10:30:00,13.01,13.2,13.0,13.19,212200.0,10.4686,10.6215,10.4606,10.6135,212200.0
2008-06-16 11:00:00,13.2,13.2,13.1,13.12,112400.0,10.6215,10.6215,10.541,10.5571,112400.0
2008-06-16 11:30:00,13.12,13.12,13.08,13.09,101400.0,10.5571,10.5571,10.525,10.533,101400.0
2008-06-16 12:00:00,13.09,13.13,13.08,13.1,163700.0,10.533,10.5652,10.525,10.541,163700.0
2008-06-16 12:30:00,13.1,13.17,13.09,13.17,117500.0,10.541,10.5974,10.533,10.5974,117500.0
2008-06-16 13:00:00,13.16,13.27,13.08,13.27,190900.0,10.5893,10.6778,10.525,10.6778,190900.0
2008-06-16 13:30:00,13.26,13.37,13.25,13.34,255800.0,10.6698,10.7583,10.6617,10.7342,255800.0
2008-06-16 14:00:00,13.35,13.35,13.25,13.27,123700.0,10.7422,10.7422,10.6617,10.6778,123700.0
2008-06-16 14:30:00,13.27,13.31,13.27,13.29,96000.0,10.6778,10.71,10.6778,10.6939,96000.0
2008-06-16 15:00:00,13.29,13.36,13.27,13.31,151700.0,10.6939,10.7503,10.6778,10.71,151700.0
2008-06-16 15:30:00,13.31,13.32,13.25,13.29,312300.0,10.71,10.7181,10.6617,10.6939,312300.0
2008-06-17 09:30:00,13.43,13.47,13.19,13.3,275300.0,10.8066,10.8388,10.6135,10.702,275300.0
2008-06-17 10:00:00,13.29,13.38,13.25,13.29,210300.0,10.6939,10.7663,10.6617,10.6939,210300.0
2008-06-17 10:30:00,13.28,13.29,13.21,13.28,174500.0,10.6859,10.6939,10.6296,10.6859,174500.0
2008-06-17 11:00:00,13.27,13.4,13.23,13.26,253000.0,10.6778,10.7824,10.6456,10.6698,253000.0
2008-06-17 11:30:00,13.26,13.29,13.21,13.24,220300.0,10.6698,10.6939,10.6296,10.6537,220300.0
2008-06-17 12:00:00,13.24,13.25,13.12,13.12,232500.0,10.6537,10.6617,10.5571,10.5571,232500.0
2008-06-17 12:30:00,13.11,13.14,13.03,13.03,223900.0,10.5491,10.5732,10.4847,10.4847,223900.0
2008-06-17 13:00:00,13.04,13.08,13.02,13.08,337000.0,10.4928,10.525,10.4767,10.525,337000.0
2008-06-17 13:30:00,13.08,13.1,12.98,13.01,113000.0,10.525,10.541,10.4445,10.4686,113000.0
2008-06-17 14:00:00,13.01,13.06,12.99,13.01,363800.0,10.4686,10.5089,10.4525,10.4686,363800.0
2008-06-17 14:30:00,13.02,13.06,13.01,13.04,129200.0,10.4767,10.5089,10.4686,10.4928,129200.0
2008-06-17 15:00:00,13.04,13.05,12.95,13.0,402100.0,10.4928,10.5008,10.4203,10.4606,402100.0
2008-06-17 15:30:00,12.99,13.0,12.92,12.93,285500.0,10.4525,10.4606,10.3962,10.4043,285500.0
2008-06-18 09:30:00,12.82,12.82,12.66,12.7,209500.0,10.3157,10.3157,10.187,10.2192,209500.0
2008-06-18 10:00:00,12.71,12.71,12.59,12.65,369700.0,10.2272,10.2272,10.1307,10.1789,369700.0
2008-06-18 10:30:00,12.65,12.65,12.51,12.51,458000.0,10.1789,10.1789,10.0663,10.0663,458000.0
2008-06-18 11:00:00,12.51,12.62,12.5,12.61,273800.0,10.0663,10.1548,10.0582,10.1468,273800.0
2008-06-18 11:30:00,12.61,12.78,12.6,12.75,271900.0,10.1468,10.2836,10.1387,10.2594,271900.0
2008-06-18 12:00:00,12.75,12.76,12.58,12.59,214800.0,10.2594,10.2675,10.1226,10.1307,214800.0
2008-06-18 12:30:00,12.59,12.62,12.51,12.51,129700.0,10.1307,10.1548,10.0663,10.0663,129700.0
2008-06-18 13:00:00,12.51,12.51,12.3,12.34,288600.0,10.0663,10.0663,9.8973,9.9295,288600.0
2008-06-18 13:30:00,12.34,12.37,12.27,12.3,170700.0,9.9295,9.9536,9.8732,9.8973,170700.0
2008-06-18 14:00:00,12.31,12.4,12.18,12.2,382400.0,9.9054,9.9778,9.8008,9.8168,382400.0
2008-06-18 14:30:00,12.2,12.31,12.19,12.26,246900.0,9.8168,9.9054,9.8088,9.8651,246900.0
2008-06-18 15:00:00,12.26,12.31,12.26,12.28,271300.0,9.8651,9.9054,9.8651,9.8812,271300.0
2008-06-18 15:30:00,12.27,12.29,12.13,12.14,825500.0,9.8732,9.8893,9.7605,9.7686,825500.0
2008-06-19 09:30:00,12.16,12.28,11.99,12.23,231400.0,9.7847,9.8812,9.6479,9.841,231400.0
2008-06-19 10:00:00,12.23,12.31,12.12,12.26,198400.0,9.841,9.9054,9.7525,9.8651,198400.0
2008-06-19 10:30:00,12.27,12.34,12.25,12.3,323900.0,9.8732,9.9295,9.8571,9.8973,323900.0
2008-06-19 11:00:00,12.31,12.34,12.22,12.29,267400.0,9.9054,9.9295,9.8329,9.8893,267400.0
2008-06-19 11:30:00,12.29,12.33,12.28,12.32,180800.0,9.8893,9.9215,9.8812,9.9134,180800.0
2008-06-19 12:00:00,12.33,12.48,12.32,12.4,151700.0,9.9215,10.0422,9.9134,9.9778,151700.0
2008-06-19 12:30:00,12.41,12.47,12.4,12.46,159000.0,9.9858,10.0341,9.9778,10.0261,159000.0
2008-06-19 13:00:00,12.45,12.5,12.45,12.48,243900.0,10.018,10.0582,10.018,10.0422,243900.0
2008-06-19 13:30:00,12.47,12.52,12.4,12.42,170600.0,10.0341,10.0743,9.9778,9.9939,170600.0
2008-06-19 14:00:00,12.42,12.42,12.32,12.38,369800.0,9.9939,9.9939,9.9134,9.9617,369800.0
2008-06-19 14:30:00,12.38,12.48,12.38,12.44,223700.0,9.9617,10.0422,9.9617,10.01,223700.0
2008-06-19 15:00:00,12.45,12.52,12.44,12.46,334400.0,10.018,10.0743,10.01,10.0261,334400.0
2008-06-19 15:30:00,12.46,12.52,12.42,12.44,565300.0,10.0261,10.0743,9.9939,10.01,565300.0
2008-06-20 09:30:00,12.4,12.4,11.73,11.78,730500.0,9.9778,9.9778,9.4387,9.4789,730500.0
2008-06-20 10:00:00,11.77,11.78,11.58,11.74,348800.0,9.4708,9.4789,9.318,9.4467,348800.0
2008-06-20 10:30:00,11.74,11.75,11.25,11.43,923000.0,9.4467,9.4548,9.0524,9.1973,923000.0
2008-06-20 11:00:00,11.44,11.68,11.43,11.68,273000.0,9.2053,9.3984,9.1973,9.3984,273000.0
2008-06-20 11:30:00,11.68,11.68,11.59,11.65,145200.0,9.3984,9.3984,9.326,9.3743,145200.0
2008-06-20 12:00:00,11.66,11.73,11.64,11.72,203700.0,9.3823,9.4387,9.3662,9.4306,203700.0
2008-06-20 12:30:00,11.72,11.82,11.71,11.71,165000.0,9.4306,9.5111,9.4226,9.4226,165000.0
2008-06-20 13:00:00,11.71,11.79,11.62,11.64,244100.0,9.4226,9.4869,9.3501,9.3662,244100.0
2008-06-20 13:30:00,11.64,11.76,11.58,11.76,187600.0,9.3662,9.4628,9.318,9.4628,187600.0
2008-06-20 14:00:00,11.75,11.77,11.72,11.77,208500.0,9.4548,9.4708,9.4306,9.4708,208500.0
2008-06-20 14:30:00,11.77,11.8,11.68,11.69,214100.0,9.4708,9.495,9.3984,9.4065,214100.0
2008-06-20 15:00:00,11.69,11.79,11.69,11.79,251500.0,9.4065,9.4869,9.4065,9.4869,251500.0
2008-06-20 15:30:00,11.79,11.92,11.78,11.88,834800.0,9.4869,9.5915,9.4789,9.5594,834800.0
2008-06-23 09:30:00,12.0,12.17,11.7,11.73,268400.0,9.6559,9.7927,9.4145,9.4387,268400.0
2008-06-23 10:00:00,11.73,11.73,11.61,11.65,197800.0,9.4387,9.4387,9.3421,9.3743,197800.0
2008-06-23 10:30:00,11.65,11.72,11.49,11.52,161200.0,9.3743,9.4306,9.2455,9.2697,161200.0
2008-06-23 11:00:00,11.52,11.56,11.46,11.48,250300.0,9.2697,9.3019,9.2214,9.2375,250300.0
2008-06-23 11:30:00,11.47,11.56,11.46,11.54,196700.0,9.2294,9.3019,9.2214,9.2858,196700.0
2008-06-23 12:00:00,11.54,11.55,11.48,11.5,232200.0,9.2858,9.2938,9.2375,9.2536,232200.0
2008-06-23 12:30:00,11.5,11.52,11.45,11.47,223100.0,9.2536,9.2697,9.2134,9.2294,223100.0
2008-06-23 13:00:00,11.48,11.58,11.46,11.57,117300.0,9.2375,9.318,9.2214,9.3099,117300.0
2008-06-23 13:30:00,11.56,11.64,11.56,11.63,99100.0,9.3019,9.3662,9.3019,9.3582,99100.0
2008-06-23 14:00:00,11.63,11.64,11.55,11.55,108200.0,9.3582,9.3662,9.2938,9.2938,108200.0
2008-06-23 14:30:00,11.56,11.56,11.49,11.52,173000.0,9.3019,9.3019,9.2455,9.2697,173000.0
2008-06-23 15:00:00,11.52,11.52,11.45,11.46,344200.0,9.2697,9.2697,9.2134,9.2214,344200.0
2008-06-23 15:30:00,11.46,11.47,11.39,11.4,589800.0,9.2214,9.2294,9.1651,9.1731,589800.0
2008-06-24 09:30:00,11.28,11.5,11.28,11.3,147500.0,9.0766,9.2536,9.0766,9.0927,147500.0
2008-06-24 10:00:00,11.3,11.46,11.28,11.42,235500.0,9.0927,9.2214,9.0766,9.1892,235500.0
2008-06-24 10:30:00,11.42,11.65,11.35,11.59,283800.0,9.1892,9.3743,9.1329,9.326,283800.0
2008-06-24 11:00:00,11.6,11.8,11.59,11.76,214100.0,9.3341,9.495,9.326,9.4628,214100.0
2008-06-24 11:30:00,11.75,12.06,11.75,12.0,415800.0,9.4548,9.7042,9.4548,9.6559,415800.0
2008-06-24 12:00:00,11.99,12.01,11.93,11.94,196200.0,9.6479,9.664,9.5996,9.6076,196200.0
2008-06-24 12:30:00,11.94,12.01,11.9,12.0,235600.0,9.6076,9.664,9.5755,9.6559,235600.0
2008-06-24 13:00:00,12.0,12.01,11.95,11.95,163600.0,9.6559,9.664,9.6157,9.6157,163600.0
2008-06-24 13:30:00,11.95,11.98,11.94,11.97,150800.0,9.6157,9.6398,9.6076,9.6318,150800.0
2008-06-24 14:00:00,11.96,11.98,11.93,11.94,153800.0,9.6237,9.6398,9.5996,9.6076,153800.0
2008-06-24 14:30:00,11.93,11.94,11.77,11.79,191600.0,9.5996,9.6076,9.4708,9.4869,191600.0
2008-06-24 15:00:00,11.79,11.81,11.71,11.76,188400.0,9.4869,9.503,9.4226,9.4628,188400.0
2008-06-24 15:30:00,11.77,11.77,11.69,11.7,285300.0,9.4708,9.4708,9.4065,9.4145,285300.0
2008-06-25 09:30:00,11.69,12.01,11.69,11.91,136600.0,9.4065,9.664,9.4065,9.5835,136600.0
2008-06-25 10:00:00,11.9,12.06,11.89,12.05,172800.0,9.5755,9.7042,9.5674,9.6962,172800.0
2008-06-25 10:30:00,12.04,12.25,12.04,12.22,258500.0,9.6881,9.8571,9.6881,9.8329,258500.0
2008-06-25 11:00:00,12.22,12.22,12.14,12.16,145900.0,9.8329,9.8329,9.7686,9.7847,145900.0
2008-06-25 11:30:00,12.16,12.21,12.16,12.2,82400.0,9.7847,9.8249,9.7847,9.8168,82400.0
2008-06-25 12:00:00,12.2,12.27,12.16,12.24,134800.0,9.8168,9.8732,9.7847,9.849,134800.0
2008-06-25 12:30:00,12.24,12.25,12.15,12.16,168500.0,9.849,9.8571,9.7766,9.7847,168500.0
2008-06-25 13:00:00,12.16,12.16,12.06,12.08,53300.0,9.7847,9.7847,9.7042,9.7203,53300.0
2008-06-25 13:30:00,12.08,12.11,12.05,12.08,117800.0,9.7203,9.7444,9.6962,9.7203,117800.0
2008-06-25 14:00:00,12.08,12.19,12.05,12.08,396700.0,9.7203,9.8088,9.6962,9.7203,396700.0
2008-06-25 14:30:00,12.09,12.16,12.05,12.11,417900.0,9.7283,9.7847,9.6962,9.7444,417900.0
2008-06-25 15:00:00,12.11,12.18,12.01,12.06,223200.0,9.7444,9.8008,9.664,9.7042,223200.0
2008-06-25 15:30:00,12.06,12.07,11.92,12.04,615200.0,9.7042,9.7122,9.5915,9.6881,615200.0
2008-06-26 09:30:00,11.9,11.9,11.5,11.81,396500.0,9.5755,9.5755,9.2536,9.503,396500.0
2008-06-26 10:00:00,11.8,11.84,11.65,11.77,632400.0,9.495,9.5272,9.3743,9.4708,632400.0
2008-06-26 10:30:00,11.76,11.8,11.71,11.73,227000.0,9.4628,9.495,9.4226,9.4387,227000.0
2008-06-26 11:00:00,11.73,11.76,11.5,11.51,532800.0,9.4387,9.4628,9.2536,9.2616,532800.0
2008-06-26 11:30:00,11.51,11.65,11.48,11.64,510800.0,9.2616,9.3743,9.2375,9.3662,510800.0
2008-06-26 12:00:00,11.65,11.8,11.6,11.61,627200.0,9.3743,9.495,9.3341,9.3421,627200.0
2008-06-26 12:30:00,11.61,11.7,11.58,11.61,494200.0,9.3421,9.4145,9.318,9.3421,494200.0
2008-06-26 13:00:00,11.61,11.67,11.61,11.63,233200.0,9.3421,9.3904,9.3421,9.3582,233200.0
2008-06-26 13:30:00,11.62,11.74,11.62,11.74,223600.0,9.3501,9.4467,9.3501,9.4467,223600.0
2008-06-26 14:00:00,11.74,11.74,11.66,11.68,539900.0,9.4467,9.4467,9.3823,9.3984,539900.0
2008-06-26 14:30:00,11.68,11.74,11.65,11.67,380000.0,9.3984,9.4467,9.3743,9.3904,380000.0
2008-06-26 15:00:00,11.67,11.72,11.64,11.66,312300.0,9.3904,9.4306,9.3662,9.3823,312300.0
2008-06-26 15:30:00,11.67,11.67,11.51,11.58,1013200.0,9.3904,9.3904,9.2616,9.318,1013200.0
2008-06-27 09:30:00,11.38,11.5,11.01,11.18,731000.0,9.157,9.2536,8.8593,8.9961,731000.0
2008-06-27 10:00:00,11.18,11.34,11.16,11.23,317700.0,8.9961,9.1248,8.98,9.0363,317700.0
2008-06-27 10:30:00,11.22,11.49,11.22,11.38,735100.0,9.0283,9.2455,9.0283,9.157,735100.0
2008-06-27 11:00:00,11.38,11.47,11.37,11.45,383000.0,9.157,9.2294,9.149,9.2134,383000.0
2008-06-27 11:30:00,11.44,11.59,11.44,11.53,263700.0,9.2053,9.326,9.2053,9.2777,263700.0
2008-06-27 12:00:00,11.53,11.55,11.4,11.4,318600.0,9.2777,9.2938,9.1731,9.1731,318600.0
2008-06-27 12:30:00,11.41,11.42,11.35,11.35,253700.0,9.1812,9.1892,9.1329,9.1329,253700.0
2008-06-27 13:00:00,11.36,11.38,11.35,11.36,184600.0,9.1409,9.157,9.1329,9.1409,184600.0
2008-06-27 13:30:00,11.36,11.37,11.28,11.35,218000.0,9.1409,9.149,9.0766,9.1329,218000.0
2008-06-27 14:00:00,11.35,11.37,11.2,11.32,398500.0,9.1329,9.149,9.0122,9.1087,398500.0
2008-06-27 14:30:00,11.32,11.4,11.31,11.39,233800.0,9.1087,9.1731,9.1007,9.1651,233800.0
2008-06-27 15:00:00,11.38,11.39,11.25,11.29,463500.0,9.157,9.1651,9.0524,9.0846,463500.0
2008-06-27 15:30:00,11.29,11.31,11.13,11.17,930300.0,9.0846,9.1007,8.9559,8.9881,930300.0
2008-06-30 09:30:00,11.28,11.28,10.63,10.66,407800.0,9.0766,9.0766,8.5535,8.5777,407800.0
2008-06-30 10:00:00,10.66,10.94,10.64,10.92,322000.0,8.5777,8.803,8.5616,8.7869,322000.0
2008-06-30 10:30:00,10.92,10.98,10.9,10.95,262400.0,8.7869,8.8352,8.7708,8.811,262400.0
2008-06-30 11:00:00,10.96,11.09,10.93,11.05,328300.0,8.8191,8.9237,8.7949,8.8915,328300.0
2008-06-30 11:30:00,11.06,11.08,10.95,11.0,87200.0,8.8995,8.9156,8.811,8.8513,87200.0
2008-06-30 12:00:00,11.0,11.08,10.97,11.07,82900.0,8.8513,8.9156,8.8271,8.9076,82900.0
2008-06-30 12:30:00,11.07,11.09,11.04,11.05,104500.0,8.9076,8.9237,8.8834,8.8915,104500.0
2008-06-30 13:00:00,11.06,11.07,10.96,10.96,218100.0,8.8995,8.9076,8.8191,8.8191,218100.0
2008-06-30 13:30:00,10.95,10.98,10.73,10.81,192000.0,8.811,8.8352,8.634,8.6984,192000.0
2008-06-30 14:00:00,10.8,10.82,10.74,10.76,196800.0,8.6903,8.7064,8.642,8.6581,196800.0
2008-06-30 14:30:00,10.76,10.76,10.65,10.68,309000.0,8.6581,8.6581,8.5696,8.5938,309000.0
2008-06-30 15:00:00,10.69,10.72,10.68,10.69,226100.0,8.6018,8.626,8.5938,8.6018,226100.0
2008-06-30 15:30:00,10.69,10.71,10.55,10.6,622900.0,8.6018,8.6179,8.4892,8.5294,622900.0
2008-07-01 09:30:00,10.46,10.56,10.32,10.56,353600.0,8.4167,8.4972,8.3041,8.4972,353600.0
2008-07-01 10:00:00,10.55,10.73,10.55,10.73,359800.0,8.4892,8.634,8.4892,8.634,359800.0
2008-07-01 10:30:00,10.73,10.79,10.68,10.73,377000.0,8.634,8.6823,8.5938,8.634,377000.0
2008-07-01 11:00:00,10.72,10.79,10.71,10.78,412500.0,8.626,8.6823,8.6179,8.6742,412500.0
2008-07-01 11:30:00,10.78,10.78,10.56,10.58,520700.0,8.6742,8.6742,8.4972,8.5133,520700.0
2008-07-01 12:00:00,10.58,10.66,10.55,10.59,342800.0,8.5133,8.5777,8.4892,8.5213,342800.0
2008-07-01 12:30:00,10.6,10.65,10.53,10.65,529300.0,8.5294,8.5696,8.4731,8.5696,529300.0
2008-07-01 13:00:00,10.65,10.65,10.52,10.56,353400.0,8.5696,8.5696,8.465,8.4972,353400.0
2008-07-01 13:30:00,10.56,10.75,10.53,10.73,295800.0,8.4972,8.6501,8.4731,8.634,295800.0
2008-07-01 14:00:00,10.73,10.84,10.71,10.82,306700.0,8.634,8.7225,8.6179,8.7064,306700.0
2008-07-01 14:30:00,10.82,11.2,10.79,10.95,633700.0,8.7064,9.0122,8.6823,8.811,633700.0
2008-07-01 15:00:00,10.95,10.99,10.83,10.84,558800.0,8.811,8.8432,8.7145,8.7225,558800.0
2008-07-01 15:30:00,10.83,10.92,10.79,10.9,519100.0,8.7145,8.7869,8.6823,8.7708,519100.0
2008-07-02 09:30:00,10.92,10.92,10.58,10.72,190200.0,8.7869,8.7869,8.5133,8.626,190200.0
2008-07-02 10:00:00,10.74,10.79,10.62,10.67,195400.0,8.642,8.6823,8.5455,8.5857,195400.0
2008-07-02 10:30:00,10.66,10.66,10.57,10.61,186400.0,8.5777,8.5777,8.5053,8.5374,186400.0
2008-07-02 11:00:00,10.61,10.61,10.41,10.41,201500.0,8.5374,8.5374,8.3765,8.3765,201500.0
2008-07-02 11:30:00,10.41,10.42,10.27,10.34,216600.0,8.3765,8.3846,8.2639,8.3202,216600.0
2008-07-02 12:00:00,10.33,10.42,10.31,10.35,161700.0,8.3121,8.3846,8.296,8.3282,161700.0
2008-07-02 12:30:00,10.34,10.46,10.32,10.4,194900.0,8.3202,8.4167,8.3041,8.3685,194900.0
2008-07-02 13:00:00,10.4,10.41,10.3,10.36,123800.0,8.3685,8.3765,8.288,8.3363,123800.0
2008-07-02 13:30:00,10.36,10.38,10.33,10.38,237600.0,8.3363,8.3524,8.3121,8.3524,237600.0
2008-07-02 14:00:00,10.38,10.49,10.23,10.23,206600.0,8.3524,8.4409,8.2317,8.2317,206600.0
2008-07-02 14:30:00,10.24,10.32,10.17,10.23,259200.0,8.2397,8.3041,8.1834,8.2317,259200.0
2008-07-02 15:00:00,10.23,10.28,10.17,10.18,209000.0,8.2317,8.2719,8.1834,8.1914,209000.0
2008-07-02 15:30:00,10.18,10.2,10.0,10.1,711600.0,8.1914,8.2075,8.0466,8.1271,711600.0
2008-07-03 09:30:00,10.2,10.27,9.85,10.03,270100.0,8.2075,8.2639,7.9259,8.0707,270100.0
2008-07-03 10:00:00,10.03,10.33,9.99,10.3,303500.0,8.0707,8.3121,8.0386,8.288,303500.0
2008-07-03 10:30:00,10.29,10.36,10.28,10.29,230700.0,8.2799,8.3363,8.2719,8.2799,230700.0
2008-07-03 11:00:00,10.28,10.35,10.23,10.32,143000.0,8.2719,8.3282,8.2317,8.3041,143000.0
2008-07-03 11:30:00,10.33,10.35,10.24,10.3,192500.0,8.3121,8.3282,8.2397,8.288,192500.0
2008-07-03 12:00:00,10.3,10.3,10.15,10.23,133900.0,8.288,8.288,8.1673,8.2317,133900.0
2008-07-03 12:30:00,10.23,10.24,10.14,10.17,178300.0,8.2317,8.2397,8.1593,8.1834,178300.0
2008-07-07 09:30:00,10.19,10.58,10.19,10.33,391400.0,8.1995,8.5133,8.1995,8.3121,391400.0
2008-07-07 10:00:00,10.33,10.34,10.15,10.23,330200.0,8.3121,8.3202,8.1673,8.2317,330200.0
2008-07-07 10:30:00,10.23,10.26,10.15,10.16,285600.0,8.2317,8.2558,8.1673,8.1753,285600.0
2008-07-07 11:00:00,10.16,10.17,10.07,10.11,234400.0,8.1753,8.1834,8.1029,8.1351,234400.0
2008-07-07 11:30:00,10.12,10.13,10.0,10.08,126100.0,8.1432,8.1512,8.0466,8.111,126100.0
2008-07-07 12:00:00,10.07,10.1,9.94,9.94,216700.0,8.1029,8.1271,7.9983,7.9983,216700.0
2008-07-07 12:30:00,9.94,10.03,9.92,9.96,196900.0,7.9983,8.0707,7.9822,8.0144,196900.0
2008-07-07 13:00:00,9.96,10.0,9.93,9.98,263200.0,8.0144,8.0466,7.9903,8.0305,263200.0
2008-07-07 13:30:00,9.97,10.04,9.94,10.01,206500.0,8.0225,8.0788,7.9983,8.0546,206500.0
2008-07-07 14:00:00,10.01,10.05,9.96,10.02,214300.0,8.0546,8.0868,8.0144,8.0627,214300.0
2008-07-07 14:30:00,10.01,10.02,9.99,10.01,130100.0,8.0546,8.0627,8.0386,8.0546,130100.0
2008-07-07 15:00:00,10.01,10.14,10.0,10.14,268100.0,8.0546,8.1593,8.0466,8.1593,268100.0
2008-07-07 15:30:00,10.14,10.26,10.1,10.1,474300.0,8.1593,8.2558,8.1271,8.1271,474300.0
2008-07-08 09:30:00,10.01,10.38,9.99,10.37,178400.0,8.0546,8.3524,8.0386,8.3443,178400.0
2008-07-08 10:00:00,10.37,10.38,10.18,10.27,177400.0,8.3443,8.3524,8.1914,8.2639,177400.0
2008-07-08 10:30:00,10.27,10.31,10.06,10.15,125000.0,8.2639,8.296,8.0949,8.1673,125000.0
2008-07-08 11:00:00,10.15,10.34,10.15,10.34,115100.0,8.1673,8.3202,8.1673,8.3202,115100.0
2008-07-08 11:30:00,10.34,10.4,10.32,10.37,123400.0,8.3202,8.3685,8.3041,8.3443,123400.0
2008-07-08 12:00:00,10.37,10.52,10.35,10.52,133400.0,8.3443,8.465,8.3282,8.465,133400.0
2008-07-08 12:30:00,10.52,10.65,10.49,10.6,259900.0,8.465,8.5696,8.4409,8.5294,259900.0
2008-07-08 13:00:00,10.6,10.65,10.54,10.56,208500.0,8.5294,8.5696,8.4811,8.4972,208500.0
2008-07-08 13:30:00,10.56,10.62,10.47,10.56,187600.0,8.4972,8.5455,8.4248,8.4972,187600.0
2008-07-08 14:00:00,10.55,10.61,10.5,10.56,168600.0,8.4892,8.5374,8.4489,8.4972,168600.0
2008-07-08 14:30:00,10.56,10.83,10.51,10.82,202700.0,8.4972,8.7145,8.457,8.7064,202700.0
2008-07-08 15:00:00,10.83,10.92,10.75,10.89,290400.0,8.7145,8.7869,8.6501,8.7627,290400.0
2008-07-08 15:30:00,10.89,10.93,10.82,10.93,280100.0,8.7627,8.7949,8.7064,8.7949,280100.0
2008-07-09 09:30:00,10.92,11.06,10.5,10.69,183300.0,8.7869,8.8995,8.4489,8.6018,183300.0
2008-07-09 10:00:00,10.68,10.69,10.46,10.54,188200.0,8.5938,8.6018,8.4167,8.4811,188200.0
2008-07-09 10:30:00,10.54,10.54,10.25,10.39,231200.0,8.4811,8.4811,8.2478,8.3604,231200.0
2008-07-09 11:00:00,10.38,10.63,10.37,10.62,169300.0,8.3524,8.5535,8.3443,8.5455,169300.0
2008-07-09 11:30:00,10.63,10.63,10.45,10.54,129700.0,8.5535,8.5535,8.4087,8.4811,129700.0
2008-07-09 12:00:00,10.54,10.55,10.41,10.44,89600.0,8.4811,8.4892,8.3765,8.4006,89600.0
2008-07-09 12:30:00,10.44,10.44,10.29,10.3,123600.0,8.4006,8.4006,8.2799,8.288,123600.0
2008-07-09 13:00:00,10.3,10.31,10.22,10.3,110600.0,8.288,8.296,8.2236,8.288,110600.0
2008-07-09 13:30:00,10.29,10.35,10.26,10.27,91400.0,8.2799,8.3282,8.2558,8.2639,91400.0
2008-07-09 14:00:00,10.27,10.29,10.2,10.22,154700.0,8.2639,8.2799,8.2075,8.2236,154700.0
2008-07-09 14:30:00,10.23,10.23,10.07,10.1,191400.0,8.2317,8.2317,8.1029,8.1271,191400.0
2008-07-09 15:00:00,10.1,10.11,10.01,10.02,209500.0,8.1271,8.1351,8.0546,8.0627,209500.0
2008-07-09 15:30:00,10.02,10.05,9.91,9.97,493700.0,8.0627,8.0868,7.9742,8.0225,493700.0
2008-07-10 09:30:00,9.99,10.15,9.96,10.02,209300.0,8.0386,8.1673,8.0144,8.0627,209300.0
2008-07-10 10:00:00,10.03,10.09,9.92,10.05,184500.0,8.0707,8.119,7.9822,8.0868,184500.0
2008-07-10 10:30:00,10.04,10.15,10.0,10.03,191700.0,8.0788,8.1673,8.0466,8.0707,191700.0
2008-07-10 11:00:00,10.03,10.09,9.93,10.01,220600.0,8.0707,8.119,7.9903,8.0546,220600.0
2008-07-10 11:30:00,10.01,10.12,10.0,10.12,120900.0,8.0546,8.1432,8.0466,8.1432,120900.0
2008-07-10 12:00:00,10.12,10.23,10.11,10.16,107100.0,8.1432,8.2317,8.1351,8.1753,107100.0
2008-07-10 12:30:00,10.17,10.19,10.14,10.16,102500.0,8.1834,8.1995,8.1593,8.1753,102500.0
2008-07-10 13:00:00,10.17,10.24,10.13,10.23,191200.0,8.1834,8.2397,8.1512,8.2317,191200.0
2008-07-10 13:30:00,10.23,10.34,10.23,10.33,178800.0,8.2317,8.3202,8.2317,8.3121,178800.0
2008-07-10 14:00:00,10.33,10.37,10.03,10.06,400600.0,8.3121,8.3443,8.0707,8.0949,400600.0
2008-07-10 14:30:00,10.08,10.11,9.67,9.89,296600.0,8.111,8.1351,7.7811,7.9581,296600.0
2008-07-10 15:00:00,9.9,10.01,9.88,9.94,309800.0,7.9661,8.0546,7.95,7.9983,309800.0
2008-07-10 15:30:00,9.93,10.03,9.9,9.99,319900.0,7.9903,8.0707,7.9661,8.0386,319900.0
2008-07-11 09:30:00,9.81,9.97,9.59,9.84,178900.0,7.8937,8.0225,7.7167,7.9179,178900.0
2008-07-11 10:00:00,9.85,9.93,9.71,9.79,184600.0,7.9259,7.9903,7.8132,7.8776,184600.0
2008-07-11 10:30:00,9.79,9.84,9.68,9.7,163200.0,7.8776,7.9179,7.7891,7.8052,163200.0
2008-07-11 11:00:00,9.69,9.77,9.65,9.73,271900.0,7.7972,7.8615,7.765,7.8293,271900.0
2008-07-11 11:30:00,9.72,9.82,9.65,9.82,157100.0,7.8213,7.9018,7.765,7.9018,157100.0
2008-07-11 12:00:00,9.81,9.81,9.68,9.69,86500.0,7.8937,7.8937,7.7891,7.7972,86500.0
2008-07-11 12:30:00,9.69,9.7,9.64,9.66,79200.0,7.7972,7.8052,7.7569,7.773,79200.0
2008-07-11 13:00:00,9.66,9.77,9.61,9.76,140900.0,7.773,7.8615,7.7328,7.8535,140900.0
2008-07-11 13:30:00,9.76,9.81,9.71,9.77,153500.0,7.8535,7.8937,7.8132,7.8615,153500.0
2008-07-11 14:00:00,9.77,9.88,9.72,9.86,226700.0,7.8615,7.95,7.8213,7.9339,226700.0
2008-07-11 14:30:00,9.87,10.14,9.86,10.0,383200.0,7.942,8.1593,7.9339,8.0466,383200.0
2008-07-11 15:00:00,10.0,10.15,9.94,9.96,330400.0,8.0466,8.1673,7.9983,8.0144,330400.0
2008-07-11 15:30:00,9.96,10.0,9.86,9.96,291400.0,8.0144,8.0466,7.9339,8.0144,291400.0
2008-07-14 09:30:00,9.98,10.22,9.71,9.81,158900.0,8.0305,8.2236,7.8132,7.8937,158900.0
2008-07-14 10:00:00,9.8,9.9,9.57,9.81,207800.0,7.8857,7.9661,7.7006,7.8937,207800.0
2008-07-14 10:30:00,9.83,9.97,9.77,9.92,285700.0,7.9098,8.0225,7.8615,7.9822,285700.0
2008-07-14 11:00:00,9.93,9.95,9.88,9.94,199200.0,7.9903,8.0064,7.95,7.9983,199200.0
2008-07-14 11:30:00,9.95,9.99,9.79,9.92,232300.0,8.0064,8.0386,7.8776,7.9822,232300.0
2008-07-14 12:00:00,9.93,9.93,9.81,9.85,210600.0,7.9903,7.9903,7.8937,7.9259,210600.0
2008-07-14 12:30:00,9.86,9.87,9.78,9.8,151200.0,7.9339,7.942,7.8696,7.8857,151200.0
2008-07-14 13:00:00,9.8,9.8,9.64,9.73,246200.0,7.8857,7.8857,7.7569,7.8293,246200.0
2008-07-14 13:30:00,9.73,9.82,9.7,9.72,111500.0,7.8293,7.9018,7.8052,7.8213,111500.0
2008-07-14 14:00:00,9.71,9.77,9.7,9.7,91400.0,7.8132,7.8615,7.8052,7.8052,91400.0
2008-07-14 14:30:00,9.71,9.72,9.64,9.7,259000.0,7.8132,7.8213,7.7569,7.8052,259000.0
2008-07-14 15:00:00,9.69,9.76,9.61,9.72,220700.0,7.7972,7.8535,7.7328,7.8213,220700.0
2008-07-14 15:30:00,9.73,9.8,9.61,9.66,316600.0,7.8293,7.8857,7.7328,7.773,316600.0
2008-07-15 09:30:00,9.56,9.73,9.42,9.43,177000.0,7.6925,7.8293,7.5799,7.5879,177000.0
2008-07-15 10:00:00,9.43,9.53,9.29,9.49,154600.0,7.5879,7.6684,7.4753,7.6362,154600.0
2008-07-15 10:30:00,9.49,9.68,9.44,9.61,165800.0,7.6362,7.7891,7.596,7.7328,165800.0
2008-07-15 11:00:00,9.62,9.89,9.62,9.79,167800.0,7.7408,7.9581,7.7408,7.8776,167800.0
2008-07-15 11:30:00,9.81,10.0,9.75,9.98,142600.0,7.8937,8.0466,7.8454,8.0305,142600.0
2008-07-15 12:00:00,9.99,10.02,9.9,9.99,166500.0,8.0386,8.0627,7.9661,8.0386,166500.0
2008-07-15 12:30:00,10.0,10.17,9.99,10.15,225100.0,8.0466,8.1834,8.0386,8.1673,225100.0
2008-07-15 13:00:00,10.15,10.33,10.04,10.04,264100.0,8.1673,8.3121,8.0788,8.0788,264100.0
2008-07-15 13:30:00,10.04,10.17,10.01,10.14,162400.0,8.0788,8.1834,8.0546,8.1593,162400.0
2008-07-15 14:00:00,10.13,10.16,10.07,10.12,173100.0,8.1512,8.1753,8.1029,8.1432,173100.0
2008-07-15 14:30:00,10.12,10.21,10.07,10.21,142900.0,8.1432,8.2156,8.1029,8.2156,142900.0
2008-07-15 15:00:00,10.21,10.29,10.1,10.1,206600.0,8.2156,8.2799,8.1271,8.1271,206600.0
2008-07-15 15:30:00,10.11,10.16,9.97,9.99,341600.0,8.1351,8.1753,8.0225,8.0386,341600.0
2008-07-16 09:30:00,10.02,10.08,9.76,10.04,110900.0,8.0627,8.111,7.8535,8.0788,110900.0
2008-07-16 10:00:00,10.04,10.1,9.89,9.98,124000.0,8.0788,8.1271,7.9581,8.0305,124000.0
2008-07-16 10:30:00,9.99,10.39,9.91,10.39,187600.0,8.0386,8.3604,7.9742,8.3604,187600.0
2008-07-16 11:00:00,10.39,10.64,10.38,10.51,226100.0,8.3604,8.5616,8.3524,8.457,226100.0
2008-07-16 11:30:00,10.52,10.54,10.39,10.49,109200.0,8.465,8.4811,8.3604,8.4409,109200.0
2008-07-16 12:00:00,10.48,10.6,10.44,10.6,104100.0,8.4328,8.5294,8.4006,8.5294,104100.0
2008-07-16 12:30:00,10.6,10.63,10.57,10.59,155100.0,8.5294,8.5535,8.5053,8.5213,155100.0
2008-07-16 13:00:00,10.59,10.7,10.57,10.69,151300.0,8.5213,8.6099,8.5053,8.6018,151300.0
2008-07-16 13:30:00,10.69,10.7,10.57,10.64,217000.0,8.6018,8.6099,8.5053,8.5616,217000.0
2008-07-16 14:00:00,10.64,10.7,10.56,10.62,221500.0,8.5616,8.6099,8.4972,8.5455,221500.0
2008-07-16 14:30:00,10.63,10.78,10.62,10.78,174900.0,8.5535,8.6742,8.5455,8.6742,174900.0
2008-07-16 15:00:00,10.77,10.84,10.77,10.81,154900.0,8.6662,8.7225,8.6662,8.6984,154900.0
2008-07-16 15:30:00,10.81,10.9,10.8,10.87,312700.0,8.6984,8.7708,8.6903,8.7467,312700.0
2008-07-17 09:30:00,11.05,11.33,10.86,11.05,237800.0,8.8915,9.1168,8.7386,8.8915,237800.0
2008-07-17 10:00:00,11.05,11.08,10.86,10.97,152200.0,8.8915,8.9156,8.7386,8.8271,152200.0
2008-07-17 10:30:00,10.96,11.12,10.94,10.95,118300.0,8.8191,8.9478,8.803,8.811,118300.0
2008-07-17 11:00:00,10.95,10.99,10.7,10.94,114900.0,8.811,8.8432,8.6099,8.803,114900.0
2008-07-17 11:30:00,10.94,11.09,10.86,11.07,96800.0,8.803,8.9237,8.7386,8.9076,96800.0
2008-07-17 12:00:00,11.07,11.08,10.9,11.01,96800.0,8.9076,8.9156,8.7708,8.8593,96800.0
2008-07-17 12:30:00,11.01,11.2,10.98,11.17,120700.0,8.8593,9.0122,8.8352,8.9881,120700.0
2008-07-17 13:00:00,11.17,11.39,11.02,11.37,262400.0,8.9881,9.1651,8.8674,9.149,262400.0
2008-07-17 13:30:00,11.36,11.65,11.36,11.64,199300.0,9.1409,9.3743,9.1409,9.3662,199300.0
2008-07-17 14:00:00,11.65,11.9,11.61,11.88,289900.0,9.3743,9.5755,9.3421,9.5594,289900.0
2008-07-17 14:30:00,11.89,11.89,11.75,11.77,158800.0,9.5674,9.5674,9.4548,9.4708,158800.0
2008-07-17 15:00:00,11.77,11.88,11.74,11.76,260800.0,9.4708,9.5594,9.4467,9.4628,260800.0
2008-07-17 15:30:00,11.76,11.8,11.69,11.75,443900.0,9.4628,9.495,9.4065,9.4548,443900.0
2008-07-18 09:30:00,11.83,11.83,11.33,11.66,394600.0,9.5191,9.5191,9.1168,9.3823,394600.0
2008-07-18 10:00:00,11.66,11.88,11.56,11.84,519300.0,9.3823,9.5594,9.3019,9.5272,519300.0
2008-07-18 10:30:00,11.83,12.16,11.8,12.04,246100.0,9.5191,9.7847,9.495,9.6881,246100.0
2008-07-18 11:00:00,12.05,12.14,11.99,12.13,274100.0,9.6962,9.7686,9.6479,9.7605,274100.0
2008-07-18 11:30:00,12.13,12.16,11.96,12.0,272400.0,9.7605,9.7847,9.6237,9.6559,272400.0
2008-07-18 12:00:00,12.0,12.05,11.94,12.0,224800.0,9.6559,9.6962,9.6076,9.6559,224800.0
2008-07-18 12:30:00,11.99,12.11,11.96,12.11,277900.0,9.6479,9.7444,9.6237,9.7444,277900.0
2008-07-18 13:00:00,12.1,12.16,12.0,12.05,108400.0,9.7364,9.7847,9.6559,9.6962,108400.0
2008-07-18 13:30:00,12.05,12.16,11.99,12.0,143600.0,9.6962,9.7847,9.6479,9.6559,143600.0
2008-07-18 14:00:00,11.99,12.15,11.98,12.04,88600.0,9.6479,9.7766,9.6398,9.6881,88600.0
2008-07-18 14:30:00,12.04,12.04,11.85,11.91,187400.0,9.6881,9.6881,9.5352,9.5835,187400.0
2008-07-18 15:00:00,11.91,11.95,11.85,11.89,149700.0,9.5835,9.6157,9.5352,9.5674,149700.0
2008-07-18 15:30:00,11.89,12.0,11.89,11.97,190300.0,9.5674,9.6559,9.5674,9.6318,190300.0
2008-07-21 09:30:00,11.98,12.15,11.84,12.07,131600.0,9.6398,9.7766,9.5272,9.7122,131600.0
2008-07-21 10:00:00,12.09,12.13,11.73,11.79,171100.0,9.7283,9.7605,9.4387,9.4869,171100.0
2008-07-21 10:30:00,11.79,11.85,11.74,11.76,177600.0,9.4869,9.5352,9.4467,9.4628,177600.0
2008-07-21 11:00:00,11.76,11.8,11.59,11.7,116800.0,9.4628,9.495,9.326,9.4145,116800.0
2008-07-21 11:30:00,11.7,11.7,11.52,11.6,86800.0,9.4145,9.4145,9.2697,9.3341,86800.0
2008-07-21 12:00:00,11.59,11.77,11.59,11.74,129800.0,9.326,9.4708,9.326,9.4467,129800.0
2008-07-21 12:30:00,11.72,11.85,11.7,11.78,69500.0,9.4306,9.5352,9.4145,9.4789,69500.0
2008-07-21 13:00:00,11.78,11.94,11.77,11.94,63400.0,9.4789,9.6076,9.4708,9.6076,63400.0
2008-07-21 13:30:00,11.93,11.95,11.9,11.94,51600.0,9.5996,9.6157,9.5755,9.6076,51600.0
2008-07-21 14:00:00,11.94,11.95,11.68,11.7,139100.0,9.6076,9.6157,9.3984,9.4145,139100.0
2008-07-21 14:30:00,11.7,11.73,11.62,11.63,52800.0,9.4145,9.4387,9.3501,9.3582,52800.0
2008-07-21 15:00:00,11.62,11.65,11.59,11.62,94900.0,9.3501,9.3743,9.326,9.3501,94900.0
2008-07-21 15:30:00,11.62,11.64,11.55,11.58,204000.0,9.3501,9.3662,9.2938,9.318,204000.0
2008-07-22 09:30:00,11.47,11.51,11.01,11.33,234900.0,9.2294,9.2616,8.8593,9.1168,234900.0
2008-07-22 10:00:00,11.33,11.72,11.33,11.54,165100.0,9.1168,9.4306,9.1168,9.2858,165100.0
2008-07-22 10:30:00,11.55,11.72,11.51,11.66,121600.0,9.2938,9.4306,9.2616,9.3823,121600.0
2008-07-22 11:00:00,11.66,11.99,11.66,11.97,103000.0,9.3823,9.6479,9.3823,9.6318,103000.0
2008-07-22 11:30:00,11.97,11.98,11.78,11.84,83000.0,9.6318,9.6398,9.4789,9.5272,83000.0
2008-07-22 12:00:00,11.86,11.95,11.74,11.79,554600.0,9.5433,9.6157,9.4467,9.4869,554600.0
2008-07-22 12:30:00,11.8,11.9,11.8,11.88,76600.0,9.495,9.5755,9.495,9.5594,76600.0
2008-07-22 13:00:00,11.88,11.9,11.8,11.89,70600.0,9.5594,9.5755,9.495,9.5674,70600.0
2008-07-22 13:30:00,11.89,11.94,11.86,11.9,90500.0,9.5674,9.6076,9.5433,9.5755,90500.0
2008-07-22 14:00:00,11.9,11.93,11.75,11.86,162900.0,9.5755,9.5996,9.4548,9.5433,162900.0
2008-07-22 14:30:00,11.86,11.91,11.81,11.91,114300.0,9.5433,9.5835,9.503,9.5835,114300.0
2008-07-22 15:00:00,11.91,12.0,11.9,12.0,158900.0,9.5835,9.6559,9.5755,9.6559,158900.0
2008-07-22 15:30:00,12.0,12.02,11.93,12.01,452300.0,9.6559,9.672,9.5996,9.664,452300.0
2008-07-23 09:30:00,11.96,12.15,11.96,12.07,193900.0,9.6237,9.7766,9.6237,9.7122,193900.0
2008-07-23 10:00:00,12.08,12.42,12.07,12.33,343400.0,9.7203,9.9939,9.7122,9.9215,343400.0
2008-07-23 10:30:00,12.33,12.45,12.29,12.43,394500.0,9.9215,10.018,9.8893,10.0019,394500.0
2008-07-23 11:00:00,12.43,12.45,12.24,12.37,284100.0,10.0019,10.018,9.849,9.9536,284100.0
2008-07-23 11:30:00,12.38,12.43,12.3,12.32,369600.0,9.9617,10.0019,9.8973,9.9134,369600.0
2008-07-23 12:00:00,12.33,12.4,12.25,12.39,303400.0,9.9215,9.9778,9.8571,9.9697,303400.0
2008-07-23 12:30:00,12.38,12.44,12.25,12.44,171000.0,9.9617,10.01,9.8571,10.01,171000.0
2008-07-23 13:00:00,12.44,12.5,12.39,12.48,211700.0,10.01,10.0582,9.9697,10.0422,211700.0
2008-07-23 13:30:00,12.48,12.5,12.26,12.34,197900.0,10.0422,10.0582,9.8651,9.9295,197900.0
2008-07-23 14:00:00,12.32,12.5,12.32,12.5,266400.0,9.9134,10.0582,9.9134,10.0582,266400.0
2008-07-23 14:30:00,12.49,12.82,12.47,12.54,699000.0,10.0502,10.3157,10.0341,10.0904,699000.0
2008-07-23 15:00:00,12.54,12.72,12.46,12.6,309500.0,10.0904,10.2353,10.0261,10.1387,309500.0
2008-07-23 15:30:00,12.59,12.68,12.49,12.5,416300.0,10.1307,10.2031,10.0502,10.0582,416300.0
2008-07-24 09:30:00,14.4,14.78,13.68,13.69,821500.0,11.5871,11.8929,11.0077,11.0158,821500.0
2008-07-24 10:00:00,13.68,13.68,12.94,13.07,743400.0,11.0077,11.0077,10.4123,10.5169,743400.0
2008-07-24 10:30:00,13.09,13.54,13.08,13.49,395900.0,10.533,10.8951,10.525,10.8549,395900.0
2008-07-24 11:00:00,13.49,13.5,13.23,13.24,248900.0,10.8549,10.8629,10.6456,10.6537,248900.0
2008-07-24 11:30:00,13.24,13.39,13.13,13.34,196400.0,10.6537,10.7744,10.5652,10.7342,196400.0
2008-07-24 12:00:00,13.34,13.34,12.93,12.93,103200.0,10.7342,10.7342,10.4043,10.4043,103200.0
2008-07-24 12:30:00,12.93,13.03,12.91,12.92,117500.0,10.4043,10.4847,10.3882,10.3962,117500.0
2008-07-24 13:00:00,12.91,12.94,12.78,12.94,203600.0,10.3882,10.4123,10.2836,10.4123,203600.0
2008-07-24 13:30:00,12.93,13.0,12.82,12.84,134800.0,10.4043,10.4606,10.3157,10.3318,134800.0
2008-07-24 14:00:00,12.82,12.84,12.57,12.66,152000.0,10.3157,10.3318,10.1146,10.187,152000.0
2008-07-24 14:30:00,12.67,12.76,12.62,12.74,192200.0,10.195,10.2675,10.1548,10.2514,192200.0
2008-07-24 15:00:00,12.73,12.76,12.39,12.54,318700.0,10.2433,10.2675,9.9697,10.0904,318700.0
2008-07-24 15:30:00,12.55,12.66,12.37,12.57,507100.0,10.0985,10.187,9.9536,10.1146,507100.0
2008-07-25 09:30:00,12.78,12.9,12.35,12.67,182400.0,10.2836,10.3801,9.9375,10.195,182400.0
2008-07-25 10:00:00,12.67,12.93,12.46,12.46,173000.0,10.195,10.4043,10.0261,10.0261,173000.0
2008-07-25 10:30:00,12.46,12.91,12.46,12.9,110800.0,10.0261,10.3882,10.0261,10.3801,110800.0
2008-07-25 11:00:00,12.9,12.9,12.61,12.71,73500.0,10.3801,10.3801,10.1468,10.2272,73500.0
2008-07-25 11:30:00,12.73,12.82,12.67,12.76,60000.0,10.2433,10.3157,10.195,10.2675,60000.0
2008-07-25 12:00:00,12.75,12.75,12.53,12.69,75300.0,10.2594,10.2594,10.0824,10.2111,75300.0
2008-07-25 12:30:00,12.69,12.78,12.55,12.66,80300.0,10.2111,10.2836,10.0985,10.187,80300.0
2008-07-25 13:00:00,12.65,12.73,12.52,12.6,106500.0,10.1789,10.2433,10.0743,10.1387,106500.0
2008-07-25 13:30:00,12.6,12.69,12.49,12.56,111500.0,10.1387,10.2111,10.0502,10.1065,111500.0
2008-07-25 14:00:00,12.55,12.66,12.52,12.59,102700.0,10.0985,10.187,10.0743,10.1307,102700.0
2008-07-25 14:30:00,12.58,12.65,12.53,12.63,87600.0,10.1226,10.1789,10.0824,10.1629,87600.0
2008-07-25 15:00:00,12.63,12.64,12.5,12.54,135700.0,10.1629,10.1709,10.0582,10.0904,135700.0
2008-07-25 15:30:00,12.54,12.62,12.51,12.58,215000.0,10.0904,10.1548,10.0663,10.1226,215000.0
2008-07-28 09:30:00,12.54,12.84,12.49,12.79,144800.0,10.0904,10.3318,10.0502,10.2916,144800.0
2008-07-28 10:00:00,12.79,13.11,12.78,12.94,248300.0,10.2916,10.5491,10.2836,10.4123,248300.0
2008-07-28 10:30:00,12.95,13.03,12.73,12.78,185000.0,10.4203,10.4847,10.2433,10.2836,185000.0
2008-07-28 11:00:00,12.77,12.8,12.45,12.49,151000.0,10.2755,10.2996,10.018,10.0502,151000.0
2008-07-28 11:30:00,12.49,12.5,12.35,12.43,146100.0,10.0502,10.0582,9.9375,10.0019,146100.0
2008-07-28 12:00:00,12.44,12.58,12.43,12.52,118300.0,10.01,10.1226,10.0019,10.0743,118300.0
2008-07-28 12:30:00,12.53,12.6,12.47,12.53,171800.0,10.0824,10.1387,10.0341,10.0824,171800.0
2008-07-28 13:00:00,12.53,12.6,12.49,12.55,170200.0,10.0824,10.1387,10.0502,10.0985,170200.0
2008-07-28 13:30:00,12.55,12.56,12.48,12.5,166100.0,10.0985,10.1065,10.0422,10.0582,166100.0
2008-07-28 14:00:00,12.5,12.57,12.37,12.37,260900.0,10.0582,10.1146,9.9536,9.9536,260900.0
2008-07-28 14:30:00,12.37,12.48,12.35,12.4,232000.0,9.9536,10.0422,9.9375,9.9778,232000.0
2008-07-28 15:00:00,12.41,12.45,12.33,12.35,243200.0,9.9858,10.018,9.9215,9.9375,243200.0
2008-07-28 15:30:00,12.35,12.36,12.19,12.24,524200.0,9.9375,9.9456,9.8088,9.849,524200.0
2008-07-29 09:30:00,12.26,13.07,12.26,12.86,138400.0,9.8651,10.5169,9.8651,10.3479,138400.0
2008-07-29 10:00:00,12.88,13.15,12.85,12.9,179100.0,10.364,10.5813,10.3399,10.3801,179100.0
2008-07-29 10:30:00,12.89,13.01,12.82,12.99,121400.0,10.3721,10.4686,10.3157,10.4525,121400.0
2008-07-29 11:00:00,12.99,13.0,12.79,12.9,101900.0,10.4525,10.4606,10.2916,10.3801,101900.0
2008-07-29 11:30:00,12.92,13.11,12.92,13.03,124200.0,10.3962,10.5491,10.3962,10.4847,124200.0
2008-07-29 12:00:00,13.04,13.25,13.02,13.23,212100.0,10.4928,10.6617,10.4767,10.6456,212100.0
2008-07-29 12:30:00,13.23,13.25,13.18,13.25,254400.0,10.6456,10.6617,10.6054,10.6617,254400.0
2008-07-29 13:00:00,13.24,13.35,13.17,13.35,180800.0,10.6537,10.7422,10.5974,10.7422,180800.0
2008-07-29 13:30:00,13.35,13.96,13.32,13.93,519100.0,10.7422,11.2331,10.7181,11.2089,519100.0
2008-07-29 14:00:00,13.93,13.95,13.74,13.77,369000.0,11.2089,11.225,11.056,11.0802,369000.0
2008-07-29 14:30:00,13.76,13.77,13.63,13.7,335200.0,11.0721,11.0802,10.9675,11.0238,335200.0
2008-07-29 15:00:00,13.69,13.8,13.64,13.76,266100.0,11.0158,11.1043,10.9756,11.0721,266100.0
2008-07-29 15:30:00,13.77,13.81,13.64,13.78,483700.0,11.0802,11.1124,10.9756,11.0882,483700.0
2008-07-30 09:30:00,14.26,14.41,13.8,13.91,306300.0,11.4744,11.5951,11.1043,11.1928,306300.0
2008-07-30 10:00:00,13.91,13.94,13.65,13.75,306800.0,11.1928,11.217,10.9836,11.0641,306800.0
2008-07-30 10:30:00,13.75,13.81,13.47,13.52,225000.0,11.0641,11.1124,10.8388,10.879,225000.0
2008-07-30 11:00:00,13.52,13.52,13.17,13.24,179600.0,10.879,10.879,10.5974,10.6537,179600.0
2008-07-30 11:30:00,13.23,13.28,13.16,13.17,179100.0,10.6456,10.6859,10.5893,10.5974,179100.0
2008-07-30 12:00:00,13.17,13.21,13.13,13.14,136800.0,10.5974,10.6296,10.5652,10.5732,136800.0
2008-07-30 12:30:00,13.15,13.15,12.93,12.99,132500.0,10.5813,10.5813,10.4043,10.4525,132500.0
2008-07-30 13:00:00,13.0,13.11,12.88,13.07,121800.0,10.4606,10.5491,10.364,10.5169,121800.0
2008-07-30 13:30:00,13.08,13.08,12.86,12.97,104900.0,10.525,10.525,10.3479,10.4364,104900.0
2008-07-30 14:00:00,12.97,12.98,12.76,12.88,184600.0,10.4364,10.4445,10.2675,10.364,184600.0
2008-07-30 14:30:00,12.88,13.01,12.87,12.99,188500.0,10.364,10.4686,10.356,10.4525,188500.0
2008-07-30 15:00:00,12.99,13.0,12.82,12.97,173500.0,10.4525,10.4606,10.3157,10.4364,173500.0
2008-07-30 15:30:00,12.97,13.05,12.9,12.94,287800.0,10.4364,10.5008,10.3801,10.4123,287800.0
2008-07-31 09:30:00,12.81,13.56,12.72,13.43,137300.0,10.3077,10.9112,10.2353,10.8066,137300.0
2008-07-31 10:00:00,13.43,13.64,13.37,13.53,204600.0,10.8066,10.9756,10.7583,10.887,204600.0
2008-07-31 10:30:00,13.51,13.52,13.27,13.39,113900.0,10.871,10.879,10.6778,10.7744,113900.0
2008-07-31 11:00:00,13.4,13.45,13.33,13.33,122300.0,10.7824,10.8227,10.7261,10.7261,122300.0
2008-07-31 11:30:00,13.33,13.4,13.2,13.21,100600.0,10.7261,10.7824,10.6215,10.6296,100600.0
2008-07-31 12:00:00,13.19,13.23,13.0,13.0,129500.0,10.6135,10.6456,10.4606,10.4606,129500.0
2008-07-31 12:30:00,13.0,13.06,13.0,13.04,93000.0,10.4606,10.5089,10.4606,10.4928,93000.0
2008-07-31 13:00:00,13.04,13.38,13.03,13.27,155100.0,10.4928,10.7663,10.4847,10.6778,155100.0
2008-07-31 13:30:00,13.26,13.31,13.15,13.15,80100.0,10.6698,10.71,10.5813,10.5813,80100.0
2008-07-31 14:00:00,13.14,13.28,13.11,13.15,105200.0,10.5732,10.6859,10.5491,10.5813,105200.0
2008-07-31 14:30:00,13.15,13.3,13.14,13.17,140500.0,10.5813,10.702,10.5732,10.5974,140500.0
2008-07-31 15:00:00,13.17,13.22,12.99,13.0,256700.0,10.5974,10.6376,10.4525,10.4606,256700.0
2008-07-31 15:30:00,13.01,13.01,12.89,12.9,343200.0,10.4686,10.4686,10.3721,10.3801,343200.0
2008-08-01 09:30:00,12.91,13.01,12.68,12.85,101900.0,10.3882,10.4686,10.2031,10.3399,101900.0
2008-08-01 10:00:00,12.86,13.01,12.68,12.76,177900.0,10.3479,10.4686,10.2031,10.2675,177900.0
2008-08-01 10:30:00,12.76,13.07,12.76,13.05,116200.0,10.2675,10.5169,10.2675,10.5008,116200.0
2008-08-01 11:00:00,13.06,13.14,12.96,13.13,87200.0,10.5089,10.5732,10.4284,10.5652,87200.0
2008-08-01 11:30:00,13.13,13.29,13.1,13.19,92000.0,10.5652,10.6939,10.541,10.6135,92000.0
2008-08-01 12:00:00,13.18,13.21,12.98,12.99,87600.0,10.6054,10.6296,10.4445,10.4525,87600.0
2008-08-01 12:30:00,12.99,13.02,12.73,12.74,265400.0,10.4525,10.4767,10.2433,10.2514,265400.0
2008-08-01 13:00:00,12.76,13.0,12.74,12.99,184500.0,10.2675,10.4606,10.2514,10.4525,184500.0
2008-08-01 13:30:00,12.98,13.1,12.92,13.08,104700.0,10.4445,10.541,10.3962,10.525,104700.0
2008-08-01 14:00:00,13.09,13.09,12.95,13.07,103000.0,10.533,10.533,10.4203,10.5169,103000.0
2008-08-01 14:30:00,13.07,13.21,13.07,13.19,64400.0,10.5169,10.6296,10.5169,10.6135,64400.0
2008-08-01 15:00:00,13.21,13.27,13.09,13.24,110000.0,10.6296,10.6778,10.533,10.6537,110000.0
2008-08-01 15:30:00,13.24,13.36,13.08,13.11,223000.0,10.6537,10.7503,10.525,10.5491,223000.0
2008-08-04 09:30:00,13.08,13.25,12.94,13.15,95400.0,10.525,10.6617,10.4123,10.5813,95400.0
2008-08-04 10:00:00,13.15,13.24,12.74,12.81,117000.0,10.5813,10.6537,10.2514,10.3077,117000.0
2008-08-04 10:30:00,12.79,12.85,12.73,12.82,79000.0,10.2916,10.3399,10.2433,10.3157,79000.0
2008-08-04 11:00:00,12.82,12.92,12.7,12.86,110300.0,10.3157,10.3962,10.2192,10.3479,110300.0
2008-08-04 11:30:00,12.86,13.12,12.86,13.05,127900.0,10.3479,10.5571,10.3479,10.5008,127900.0
2008-08-04 12:00:00,13.05,13.13,12.95,13.03,82500.0,10.5008,10.5652,10.4203,10.4847,82500.0
2008-08-04 12:30:00,13.02,13.07,12.88,12.9,74700.0,10.4767,10.5169,10.364,10.3801,74700.0
2008-08-04 13:00:00,12.9,12.95,12.85,12.88,58500.0,10.3801,10.4203,10.3399,10.364,58500.0
2008-08-04 13:30:00,12.88,12.95,12.85,12.92,50000.0,10.364,10.4203,10.3399,10.3962,50000.0
2008-08-04 14:00:00,12.91,13.05,12.86,13.05,123100.0,10.3882,10.5008,10.3479,10.5008,123100.0
2008-08-04 14:30:00,13.05,13.1,12.99,13.0,134600.0,10.5008,10.541,10.4525,10.4606,134600.0
2008-08-04 15:00:00,13.01,13.13,12.98,13.0,116500.0,10.4686,10.5652,10.4445,10.4606,116500.0
2008-08-04 15:30:00,13.0,13.1,12.95,13.02,216000.0,10.4606,10.541,10.4203,10.4767,216000.0
2008-08-05 09:30:00,13.19,13.57,13.15,13.57,79300.0,10.6135,10.9192,10.5813,10.9192,79300.0
2008-08-05 10:00:00,13.57,13.64,13.36,13.37,118500.0,10.9192,10.9756,10.7503,10.7583,118500.0
2008-08-05 10:30:00,13.38,13.47,13.29,13.47,114000.0,10.7663,10.8388,10.6939,10.8388,114000.0
2008-08-05 11:00:00,13.47,13.52,13.43,13.46,99300.0,10.8388,10.879,10.8066,10.8307,99300.0
2008-08-05 11:30:00,13.47,13.53,13.4,13.53,65000.0,10.8388,10.887,10.7824,10.887,65000.0
2008-08-05 12:00:00,13.53,13.7,13.5,13.62,86800.0,10.887,11.0238,10.8629,10.9595,86800.0
2008-08-05 12:30:00,13.62,13.62,13.46,13.53,104100.0,10.9595,10.9595,10.8307,10.887,104100.0
2008-08-05 13:00:00,13.54,13.63,13.51,13.62,65600.0,10.8951,10.9675,10.871,10.9595,65600.0
2008-08-05 13:30:00,13.63,13.74,13.62,13.68,62900.0,10.9675,11.056,10.9595,11.0077,62900.0
2008-08-05 14:00:00,13.68,13.85,13.59,13.85,139200.0,11.0077,11.1445,10.9353,11.1445,139200.0
2008-08-05 14:30:00,13.85,14.06,13.79,13.89,146600.0,11.1445,11.3135,11.0963,11.1767,146600.0
2008-08-05 15:00:00,13.87,14.01,13.78,13.92,512300.0,11.1606,11.2733,11.0882,11.2009,512300.0
2008-08-05 15:30:00,13.92,14.02,13.85,13.89,260900.0,11.2009,11.2813,11.1445,11.1767,260900.0
2008-08-06 09:30:00,13.87,13.94,13.44,13.62,113600.0,11.1606,11.217,10.8146,10.9595,113600.0
2008-08-06 10:00:00,13.61,13.62,13.42,13.52,98900.0,10.9514,10.9595,10.7985,10.879,98900.0
2008-08-06 10:30:00,13.53,13.61,13.47,13.58,161600.0,10.887,10.9514,10.8388,10.9273,161600.0
2008-08-06 11:00:00,13.57,13.68,13.52,13.68,155600.0,10.9192,11.0077,10.879,11.0077,155600.0
2008-08-06 11:30:00,13.66,13.88,13.65,13.85,122700.0,10.9917,11.1687,10.9836,11.1445,122700.0
2008-08-06 12:00:00,13.84,13.9,13.8,13.89,89600.0,11.1365,11.1848,11.1043,11.1767,89600.0
2008-08-06 12:30:00,13.89,13.94,13.73,13.77,110300.0,11.1767,11.217,11.048,11.0802,110300.0
2008-08-06 13:00:00,13.77,13.8,13.68,13.77,56700.0,11.0802,11.1043,11.0077,11.0802,56700.0
2008-08-06 13:30:00,13.78,13.82,13.55,13.65,86200.0,11.0882,11.1204,10.9031,10.9836,86200.0
2008-08-06 14:00:00,13.64,13.89,13.59,13.75,200100.0,10.9756,11.1767,10.9353,11.0641,200100.0
2008-08-06 14:30:00,13.76,14.0,13.75,13.96,88700.0,11.0721,11.2652,11.0641,11.2331,88700.0
2008-08-06 15:00:00,13.96,14.03,13.93,13.95,125100.0,11.2331,11.2894,11.2089,11.225,125100.0
2008-08-06 15:30:00,13.95,14.03,13.89,13.99,168700.0,11.225,11.2894,11.1767,11.2572,168700.0
2008-08-07 09:30:00,13.84,14.1,13.55,13.89,92000.0,11.1365,11.3457,10.9031,11.1767,92000.0
2008-08-07 10:00:00,13.91,14.04,13.79,13.8,89900.0,11.1928,11.2974,11.0963,11.1043,89900.0
2008-08-07 10:30:00,13.8,13.85,13.67,13.8,90100.0,11.1043,11.1445,10.9997,11.1043,90100.0
2008-08-07 11:00:00,13.8,13.85,13.64,13.74,103400.0,11.1043,11.1445,10.9756,11.056,103400.0
2008-08-07 11:30:00,13.74,13.77,13.69,13.74,144500.0,11.056,11.0802,11.0158,11.056,144500.0
2008-08-07 12:00:00,13.73,13.74,13.61,13.72,139400.0,11.048,11.056,10.9514,11.0399,139400.0
2008-08-07 12:30:00,13.72,13.87,13.67,13.84,115800.0,11.0399,11.1606,10.9997,11.1365,115800.0
2008-08-07 13:00:00,13.83,13.86,13.74,13.83,66200.0,11.1284,11.1526,11.056,11.1284,66200.0
2008-08-07 13:30:00,13.84,13.86,13.77,13.77,72000.0,11.1365,11.1526,11.0802,11.0802,72000.0
2008-08-07 14:00:00,13.77,13.86,13.77,13.81,65000.0,11.0802,11.1526,11.0802,11.1124,65000.0
2008-08-07 14:30:00,13.81,13.86,13.8,13.81,139700.0,11.1124,11.1526,11.1043,11.1124,139700.0
2008-08-07 15:00:00,13.81,13.83,13.68,13.74,229200.0,11.1124,11.1284,11.0077,11.056,229200.0
2008-08-07 15:30:00,13.73,13.75,13.51,13.55,509300.0,11.048,11.0641,10.871,10.9031,509300.0
2008-08-08 09:30:00,13.61,14.3,13.61,14.3,90100.0,10.9514,11.5066,10.9514,11.5066,90100.0
2008-08-08 10:00:00,14.31,14.62,14.13,14.31,105200.0,11.5147,11.7641,11.3698,11.5147,105200.0
2008-08-08 10:30:00,14.3,14.35,14.13,14.24,89800.0,11.5066,11.5469,11.3698,11.4584,89800.0
2008-08-08 11:00:00,14.26,14.27,14.09,14.09,63500.0,11.4744,11.4825,11.3377,11.3377,63500.0
2008-08-08 11:30:00,14.09,14.19,14.06,14.19,47300.0,11.3377,11.4181,11.3135,11.4181,47300.0
2008-08-08 12:00:00,14.18,14.35,14.16,14.3,71300.0,11.4101,11.5469,11.394,11.5066,71300.0
2008-08-08 12:30:00,14.29,14.42,14.28,14.4,98000.0,11.4986,11.6032,11.4905,11.5871,98000.0
2008-08-08 13:00:00,14.38,14.45,14.37,14.42,91700.0,11.571,11.6273,11.563,11.6032,91700.0
2008-08-08 13:30:00,14.42,14.51,14.39,14.48,100700.0,11.6032,11.6756,11.5791,11.6515,100700.0
2008-08-08 14:00:00,14.48,14.52,14.44,14.52,56000.0,11.6515,11.6837,11.6193,11.6837,56000.0
2008-08-08 14:30:00,14.51,14.57,14.46,14.56,137400.0,11.6756,11.7239,11.6354,11.7158,137400.0
2008-08-08 15:00:00,14.57,14.71,14.55,14.69,154700.0,11.7239,11.8365,11.7078,11.8205,154700.0
2008-08-08 15:30:00,14.71,14.86,14.66,14.71,400400.0,11.8365,11.9572,11.7963,11.8365,400400.0
2008-08-11 09:30:00,14.69,15.11,14.55,15.06,141300.0,11.8205,12.1584,11.7078,12.1182,141300.0
2008-08-11 10:00:00,15.08,15.37,14.89,15.36,106900.0,12.1343,12.3676,11.9814,12.3596,106900.0
2008-08-11 10:30:00,15.35,15.61,15.28,15.48,244500.0,12.3515,12.5607,12.2952,12.4561,244500.0
2008-08-11 11:00:00,15.48,15.62,15.36,15.5,184300.0,12.4561,12.5688,12.3596,12.4722,184300.0
2008-08-11 11:30:00,15.52,15.82,15.49,15.63,272100.0,12.4883,12.7297,12.4642,12.5768,272100.0
2008-08-11 12:00:00,15.62,15.84,15.58,15.83,284400.0,12.5688,12.7458,12.5366,12.7378,284400.0
2008-08-11 12:30:00,15.82,15.94,15.79,15.92,220500.0,12.7297,12.8263,12.7056,12.8102,220500.0
2008-08-11 13:00:00,15.92,16.0,15.82,15.98,172500.0,12.8102,12.8746,12.7297,12.8585,172500.0
2008-08-11 13:30:00,15.99,16.01,15.89,15.89,173600.0,12.8665,12.8826,12.786,12.786,173600.0
2008-08-11 14:00:00,15.9,16.01,15.66,15.69,165400.0,12.7941,12.8826,12.601,12.6251,165400.0
2008-08-11 14:30:00,15.7,15.73,15.32,15.58,207600.0,12.6332,12.6573,12.3274,12.5366,207600.0
2008-08-11 15:00:00,15.58,15.72,15.45,15.49,142500.0,12.5366,12.6493,12.432,12.4642,142500.0
2008-08-11 15:30:00,15.49,15.51,15.27,15.45,392100.0,12.4642,12.4803,12.2872,12.432,392100.0
2008-08-12 09:30:00,15.27,15.55,14.96,15.18,201600.0,12.2872,12.5125,12.0377,12.2147,201600.0
2008-08-12 10:00:00,15.2,15.31,15.1,15.16,182400.0,12.2308,12.3193,12.1504,12.1986,182400.0
2008-08-12 10:30:00,15.17,15.2,15.04,15.16,124600.0,12.2067,12.2308,12.1021,12.1986,124600.0
2008-08-12 11:00:00,15.16,15.35,15.16,15.35,130900.0,12.1986,12.3515,12.1986,12.3515,130900.0
2008-08-12 11:30:00,15.35,15.35,15.1,15.14,117500.0,12.3515,12.3515,12.1504,12.1825,117500.0
2008-08-12 12:00:00,15.14,15.24,15.12,15.16,114600.0,12.1825,12.263,12.1665,12.1986,114600.0
2008-08-12 12:30:00,15.16,15.27,15.11,15.2,103700.0,12.1986,12.2872,12.1584,12.2308,103700.0
2008-08-12 13:00:00,15.2,15.22,15.13,15.14,88300.0,12.2308,12.2469,12.1745,12.1825,88300.0
2008-08-12 13:30:00,15.14,15.17,14.93,14.97,108700.0,12.1825,12.2067,12.0136,12.0458,108700.0
2008-08-12 14:00:00,14.98,15.02,14.92,14.98,83300.0,12.0538,12.086,12.0055,12.0538,83300.0
2008-08-12 14:30:00,14.98,15.03,14.89,14.89,73700.0,12.0538,12.094,11.9814,11.9814,73700.0
2008-08-12 15:00:00,14.89,14.94,14.78,14.85,111000.0,11.9814,12.0216,11.8929,11.9492,111000.0
2008-08-12 15:30:00,14.86,15.01,14.79,14.91,276300.0,11.9572,12.0779,11.9009,11.9975,276300.0
2008-08-13 09:30:00,14.91,14.91,14.55,14.75,126500.0,11.9975,11.9975,11.7078,11.8687,126500.0
2008-08-13 10:00:00,14.72,14.93,14.68,14.86,150600.0,11.8446,12.0136,11.8124,11.9572,150600.0
2008-08-13 10:30:00,14.85,14.87,14.35,14.39,160200.0,11.9492,11.9653,11.5469,11.5791,160200.0
2008-08-13 11:00:00,14.4,14.4,13.86,13.88,204100.0,11.5871,11.5871,11.1526,11.1687,204100.0
2008-08-13 11:30:00,13.89,13.93,13.75,13.9,217100.0,11.1767,11.2089,11.0641,11.1848,217100.0
2008-08-13 12:00:00,13.9,14.0,13.82,13.93,139000.0,11.1848,11.2652,11.1204,11.2089,139000.0
2008-08-13 12:30:00,13.92,14.09,13.92,14.04,112000.0,11.2009,11.3377,11.2009,11.2974,112000.0
2008-08-13 13:00:00,14.04,14.1,13.97,14.09,154900.0,11.2974,11.3457,11.2411,11.3377,154900.0
2008-08-13 13:30:00,14.09,14.1,14.0,14.03,439800.0,11.3377,11.3457,11.2652,11.2894,439800.0
2008-08-13 14:00:00,14.03,14.05,13.95,13.95,157100.0,11.2894,11.3055,11.225,11.225,157100.0
2008-08-13 14:30:00,13.95,14.22,13.89,14.19,205000.0,11.225,11.4423,11.1767,11.4181,205000.0
2008-08-13 15:00:00,14.18,14.23,14.08,14.12,262700.0,11.4101,11.4503,11.3296,11.3618,262700.0
2008-08-13 15:30:00,14.12,14.22,14.02,14.19,322000.0,11.3618,11.4423,11.2813,11.4181,322000.0
2008-08-14 09:30:00,14.01,14.53,13.93,14.42,82700.0,11.2733,11.6917,11.2089,11.6032,82700.0
2008-08-14 10:00:00,14.43,14.75,14.28,14.68,302900.0,11.6112,11.8687,11.4905,11.8124,302900.0
2008-08-14 10:30:00,14.69,14.73,14.52,14.57,212400.0,11.8205,11.8526,11.6837,11.7239,212400.0
2008-08-14 11:00:00,14.56,14.64,14.52,14.6,105500.0,11.7158,11.7802,11.6837,11.748,105500.0
2008-08-14 11:30:00,14.61,14.63,14.52,14.57,85300.0,11.7561,11.7722,11.6837,11.7239,85300.0
2008-08-14 12:00:00,14.57,14.77,14.56,14.69,111300.0,11.7239,11.8848,11.7158,11.8205,111300.0
2008-08-14 12:30:00,14.69,14.88,14.69,14.8,111700.0,11.8205,11.9733,11.8205,11.909,111700.0
2008-08-14 13:00:00,14.81,14.81,14.61,14.61,73700.0,11.917,11.917,11.7561,11.7561,73700.0
2008-08-14 13:30:00,14.62,14.66,14.45,14.54,106500.0,11.7641,11.7963,11.6273,11.6998,106500.0
2008-08-14 14:00:00,14.54,14.68,14.53,14.62,77000.0,11.6998,11.8124,11.6917,11.7641,77000.0
2008-08-14 14:30:00,14.62,14.68,14.55,14.59,68900.0,11.7641,11.8124,11.7078,11.74,68900.0
2008-08-14 15:00:00,14.59,14.68,14.51,14.53,117200.0,11.74,11.8124,11.6756,11.6917,117200.0
2008-08-14 15:30:00,14.54,14.64,14.44,14.55,348400.0,11.6998,11.7802,11.6193,11.7078,348400.0
2008-08-15 09:30:00,14.69,14.92,14.37,14.49,233100.0,11.8205,12.0055,11.563,11.6595,233100.0
2008-08-15 10:00:00,14.5,14.5,14.2,14.36,136300.0,11.6676,11.6676,11.4262,11.5549,136300.0
2008-08-15 10:30:00,14.36,14.59,14.36,14.57,159500.0,11.5549,11.74,11.5549,11.7239,159500.0
2008-08-15 11:00:00,14.57,14.57,14.41,14.49,45900.0,11.7239,11.7239,11.5951,11.6595,45900.0
2008-08-15 11:30:00,14.49,14.63,14.47,14.54,126900.0,11.6595,11.7722,11.6434,11.6998,126900.0
2008-08-15 12:00:00,14.51,14.59,14.42,14.5,163900.0,11.6756,11.74,11.6032,11.6676,163900.0
2008-08-15 12:30:00,14.5,14.65,14.5,14.59,41600.0,11.6676,11.7883,11.6676,11.74,41600.0
2008-08-15 13:00:00,14.59,14.62,14.5,14.56,52900.0,11.74,11.7641,11.6676,11.7158,52900.0
2008-08-15 13:30:00,14.57,14.61,14.49,14.49,87800.0,11.7239,11.7561,11.6595,11.6595,87800.0
2008-08-15 14:00:00,14.5,14.52,14.39,14.39,77200.0,11.6676,11.6837,11.5791,11.5791,77200.0
2008-08-15 14:30:00,14.4,14.47,14.34,14.47,72500.0,11.5871,11.6434,11.5388,11.6434,72500.0
2008-08-15 15:00:00,14.47,14.61,14.47,14.61,105400.0,11.6434,11.7561,11.6434,11.7561,105400.0
2008-08-15 15:30:00,14.6,14.65,14.54,14.6,157300.0,11.748,11.7883,11.6998,11.748,157300.0
2008-08-18 09:30:00,14.75,14.75,14.0,14.25,153300.0,11.8687,11.8687,11.2652,11.4664,153300.0
2008-08-18 10:00:00,14.26,14.45,14.17,14.42,64000.0,11.4744,11.6273,11.402,11.6032,64000.0
2008-08-18 10:30:00,14.42,14.57,14.38,14.46,108500.0,11.6032,11.7239,11.571,11.6354,108500.0
2008-08-18 11:00:00,14.46,14.53,14.33,14.42,71500.0,11.6354,11.6917,11.5308,11.6032,71500.0
2008-08-18 11:30:00,14.42,14.42,14.24,14.25,157600.0,11.6032,11.6032,11.4584,11.4664,157600.0
2008-08-18 12:00:00,14.25,14.25,14.18,14.19,80400.0,11.4664,11.4664,11.4101,11.4181,80400.0
2008-08-18 12:30:00,14.19,14.19,13.88,13.97,123700.0,11.4181,11.4181,11.1687,11.2411,123700.0
2008-08-18 13:00:00,13.97,14.12,13.97,14.11,58700.0,11.2411,11.3618,11.2411,11.3538,58700.0
2008-08-18 13:30:00,14.11,14.15,14.0,14.02,65300.0,11.3538,11.3859,11.2652,11.2813,65300.0
2008-08-18 14:00:00,14.0,14.11,13.97,14.05,76100.0,11.2652,11.3538,11.2411,11.3055,76100.0
2008-08-18 14:30:00,14.05,14.14,13.98,14.09,115500.0,11.3055,11.3779,11.2491,11.3377,115500.0
2008-08-18 15:00:00,14.1,14.2,14.03,14.13,110600.0,11.3457,11.4262,11.2894,11.3698,110600.0
2008-08-18 15:30:00,14.13,14.22,14.07,14.21,222800.0,11.3698,11.4423,11.3216,11.4342,222800.0
2008-08-19 09:30:00,14.06,14.1,13.53,13.67,172800.0,11.3135,11.3457,10.887,10.9997,172800.0
2008-08-19 10:00:00,13.66,13.77,13.57,13.62,126600.0,10.9917,11.0802,10.9192,10.9595,126600.0
2008-08-19 10:30:00,13.64,13.64,13.39,13.49,178700.0,10.9756,10.9756,10.7744,10.8549,178700.0
2008-08-19 11:00:00,13.5,13.5,13.36,13.44,109800.0,10.8629,10.8629,10.7503,10.8146,109800.0
2008-08-19 11:30:00,13.44,13.5,13.29,13.29,162700.0,10.8146,10.8629,10.6939,10.6939,162700.0
2008-08-19 12:00:00,13.29,13.36,13.23,13.23,164400.0,10.6939,10.7503,10.6456,10.6456,164400.0
2008-08-19 12:30:00,13.24,13.27,13.18,13.26,103200.0,10.6537,10.6778,10.6054,10.6698,103200.0
2008-08-19 13:00:00,13.26,13.31,13.24,13.28,87500.0,10.6698,10.71,10.6537,10.6859,87500.0
2008-08-19 13:30:00,13.28,13.35,13.26,13.26,82600.0,10.6859,10.7422,10.6698,10.6698,82600.0
2008-08-19 14:00:00,13.26,13.36,13.26,13.31,171900.0,10.6698,10.7503,10.6698,10.71,171900.0
2008-08-19 14:30:00,13.3,13.32,13.3,13.31,87000.0,10.702,10.7181,10.702,10.71,87000.0
2008-08-19 15:00:00,13.32,13.42,13.3,13.33,196100.0,10.7181,10.7985,10.702,10.7261,196100.0
2008-08-19 15:30:00,13.32,13.39,13.31,13.37,276200.0,10.7181,10.7744,10.71,10.7583,276200.0
2008-08-20 09:30:00,13.3,13.3,12.8,12.92,175900.0,10.702,10.702,10.2996,10.3962,175900.0
2008-08-20 10:00:00,12.92,13.0,12.7,12.86,117500.0,10.3962,10.4606,10.2192,10.3479,117500.0
2008-08-20 10:30:00,12.87,13.15,12.86,13.15,216200.0,10.356,10.5813,10.3479,10.5813,216200.0
2008-08-20 11:00:00,13.14,13.21,13.0,13.16,169300.0,10.5732,10.6296,10.4606,10.5893,169300.0
2008-08-20 11:30:00,13.14,13.14,12.97,12.98,104300.0,10.5732,10.5732,10.4364,10.4445,104300.0
2008-08-20 12:00:00,13.0,13.02,12.9,12.9,127700.0,10.4606,10.4767,10.3801,10.3801,127700.0
2008-08-20 12:30:00,12.9,13.02,12.89,13.01,108800.0,10.3801,10.4767,10.3721,10.4686,108800.0
2008-08-20 13:00:00,13.0,13.06,12.94,13.04,91500.0,10.4606,10.5089,10.4123,10.4928,91500.0
2008-08-20 13:30:00,13.03,13.04,12.94,12.95,66300.0,10.4847,10.4928,10.4123,10.4203,66300.0
2008-08-20 14:00:00,12.94,12.94,12.78,12.83,120800.0,10.4123,10.4123,10.2836,10.3238,120800.0
2008-08-20 14:30:00,12.82,12.89,12.73,12.89,129100.0,10.3157,10.3721,10.2433,10.3721,129100.0
2008-08-20 15:00:00,12.89,13.0,12.81,12.89,157100.0,10.3721,10.4606,10.3077,10.3721,157100.0
2008-08-20 15:30:00,12.89,13.01,12.84,13.0,279600.0,10.3721,10.4686,10.3318,10.4606,279600.0
2008-08-21 09:30:00,12.79,13.03,12.69,12.98,127000.0,10.2916,10.4847,10.2111,10.4445,127000.0
2008-08-21 10:00:00,12.98,13.08,12.89,12.91,128100.0,10.4445,10.525,10.3721,10.3882,128100.0
2008-08-21 10:30:00,12.91,12.94,12.63,12.7,82000.0,10.3882,10.4123,10.1629,10.2192,82000.0
2008-08-21 11:00:00,12.71,12.83,12.65,12.81,118000.0,10.2272,10.3238,10.1789,10.3077,118000.0
2008-08-21 11:30:00,12.82,13.0,12.78,12.9,95700.0,10.3157,10.4606,10.2836,10.3801,95700.0
2008-08-21 12:00:00,12.91,12.99,12.82,12.88,206300.0,10.3882,10.4525,10.3157,10.364,206300.0
2008-08-21 12:30:00,12.85,12.96,12.85,12.95,97000.0,10.3399,10.4284,10.3399,10.4203,97000.0
2008-08-21 13:00:00,12.95,13.01,12.9,12.98,64200.0,10.4203,10.4686,10.3801,10.4445,64200.0
2008-08-21 13:30:00,12.98,13.05,12.91,12.93,73900.0,10.4445,10.5008,10.3882,10.4043,73900.0
2008-08-21 14:00:00,12.93,13.03,12.92,12.95,224200.0,10.4043,10.4847,10.3962,10.4203,224200.0
2008-08-21 14:30:00,12.96,13.06,12.95,13.0,86900.0,10.4284,10.5089,10.4203,10.4606,86900.0
2008-08-21 15:00:00,13.0,13.02,12.91,12.91,94100.0,10.4606,10.4767,10.3882,10.3882,94100.0
2008-08-21 15:30:00,12.93,12.98,12.88,12.88,143200.0,10.4043,10.4445,10.364,10.364,143200.0
2008-08-22 09:30:00,13.02,13.53,13.02,13.5,167900.0,10.4767,10.887,10.4767,10.8629,167900.0
2008-08-22 10:00:00,13.54,13.62,13.37,13.43,120300.0,10.8951,10.9595,10.7583,10.8066,120300.0
2008-08-22 10:30:00,13.43,13.49,13.39,13.43,89300.0,10.8066,10.8549,10.7744,10.8066,89300.0
2008-08-22 11:00:00,13.43,13.52,13.43,13.51,77000.0,10.8066,10.879,10.8066,10.871,77000.0
2008-08-22 11:30:00,13.51,13.52,13.41,13.42,63100.0,10.871,10.879,10.7905,10.7985,63100.0
2008-08-22 12:00:00,13.43,13.43,13.3,13.32,66700.0,10.8066,10.8066,10.702,10.7181,66700.0
2008-08-22 12:30:00,13.33,13.47,13.32,13.46,74200.0,10.7261,10.8388,10.7181,10.8307,74200.0
2008-08-22 13:00:00,13.46,13.7,13.46,13.7,88800.0,10.8307,11.0238,10.8307,11.0238,88800.0
2008-08-22 13:30:00,13.7,13.81,13.65,13.78,91400.0,11.0238,11.1124,10.9836,11.0882,91400.0
2008-08-22 14:00:00,13.78,13.98,13.73,13.86,112500.0,11.0882,11.2491,11.048,11.1526,112500.0
2008-08-22 14:30:00,13.87,13.93,13.8,13.88,84300.0,11.1606,11.2089,11.1043,11.1687,84300.0
2008-08-22 15:00:00,13.88,13.89,13.81,13.83,133400.0,11.1687,11.1767,11.1124,11.1284,133400.0
2008-08-22 15:30:00,13.83,13.87,13.79,13.82,300600.0,11.1284,11.1606,11.0963,11.1204,300600.0
2008-08-25 09:30:00,13.75,14.04,13.22,13.31,115200.0,11.0641,11.2974,10.6376,10.71,115200.0
2008-08-25 10:00:00,13.33,13.54,13.26,13.53,117300.0,10.7261,10.8951,10.6698,10.887,117300.0
2008-08-25 10:30:00,13.53,13.54,13.27,13.3,54600.0,10.887,10.8951,10.6778,10.702,54600.0
2008-08-25 11:00:00,13.3,13.31,13.18,13.26,84700.0,10.702,10.71,10.6054,10.6698,84700.0
2008-08-25 11:30:00,13.25,13.26,13.01,13.06,88700.0,10.6617,10.6698,10.4686,10.5089,88700.0
2008-08-25 12:00:00,13.06,13.17,13.02,13.13,97600.0,10.5089,10.5974,10.4767,10.5652,97600.0
2008-08-25 12:30:00,13.13,13.29,13.13,13.26,44600.0,10.5652,10.6939,10.5652,10.6698,44600.0
2008-08-25 13:00:00,13.25,13.31,13.2,13.3,42000.0,10.6617,10.71,10.6215,10.702,42000.0
2008-08-25 13:30:00,13.29,13.32,13.2,13.26,46500.0,10.6939,10.7181,10.6215,10.6698,46500.0
2008-08-25 14:00:00,13.25,13.3,13.23,13.28,35100.0,10.6617,10.702,10.6456,10.6859,35100.0
2008-08-25 14:30:00,13.28,13.31,13.22,13.27,46400.0,10.6859,10.71,10.6376,10.6778,46400.0
2008-08-25 15:00:00,13.27,13.31,13.21,13.26,43000.0,10.6778,10.71,10.6296,10.6698,43000.0
2008-08-25 15:30:00,13.26,13.27,13.13,13.22,129600.0,10.6698,10.6778,10.5652,10.6376,129600.0
2008-08-26 09:30:00,13.28,13.33,12.97,13.08,79600.0,10.6859,10.7261,10.4364,10.525,79600.0
2008-08-26 10:00:00,13.09,13.22,13.06,13.2,71000.0,10.533,10.6376,10.5089,10.6215,71000.0
2008-08-26 10:30:00,13.2,13.48,13.2,13.43,80200.0,10.6215,10.8468,10.6215,10.8066,80200.0
2008-08-26 11:00:00,13.43,13.48,13.3,13.38,47100.0,10.8066,10.8468,10.702,10.7663,47100.0
2008-08-26 11:30:00,13.37,13.44,13.28,13.43,34200.0,10.7583,10.8146,10.6859,10.8066,34200.0
2008-08-26 12:00:00,13.45,13.49,13.34,13.35,28400.0,10.8227,10.8549,10.7342,10.7422,28400.0
2008-08-26 12:30:00,13.35,13.5,13.34,13.39,33600.0,10.7422,10.8629,10.7342,10.7744,33600.0
2008-08-26 13:00:00,13.4,13.44,13.39,13.4,31600.0,10.7824,10.8146,10.7744,10.7824,31600.0
2008-08-26 13:30:00,13.39,13.42,13.24,13.29,39900.0,10.7744,10.7985,10.6537,10.6939,39900.0
2008-08-26 14:00:00,13.28,13.34,13.18,13.18,109900.0,10.6859,10.7342,10.6054,10.6054,109900.0
2008-08-26 14:30:00,13.18,13.24,13.17,13.2,63700.0,10.6054,10.6537,10.5974,10.6215,63700.0
2008-08-26 15:00:00,13.19,13.33,13.18,13.28,56500.0,10.6135,10.7261,10.6054,10.6859,56500.0
2008-08-26 15:30:00,13.28,13.41,13.27,13.4,101100.0,10.6859,10.7905,10.6778,10.7824,101100.0
2008-08-27 09:30:00,13.4,13.5,13.19,13.29,66000.0,10.7824,10.8629,10.6135,10.6939,66000.0
2008-08-27 10:00:00,13.32,13.36,13.26,13.3,126300.0,10.7181,10.7503,10.6698,10.702,126300.0
2008-08-27 10:30:00,13.31,13.35,13.19,13.26,113200.0,10.71,10.7422,10.6135,10.6698,113200.0
2008-08-27 11:00:00,13.26,13.51,13.24,13.43,57900.0,10.6698,10.871,10.6537,10.8066,57900.0
2008-08-27 11:30:00,13.42,13.43,13.31,13.41,76600.0,10.7985,10.8066,10.71,10.7905,76600.0
2008-08-27 12:00:00,13.42,13.55,13.38,13.53,131200.0,10.7985,10.9031,10.7663,10.887,131200.0
2008-08-27 12:30:00,13.53,13.6,13.48,13.58,38900.0,10.887,10.9434,10.8468,10.9273,38900.0
2008-08-27 13:00:00,13.58,13.59,13.49,13.49,26100.0,10.9273,10.9353,10.8549,10.8549,26100.0
2008-08-27 13:30:00,13.5,13.52,13.4,13.4,44700.0,10.8629,10.879,10.7824,10.7824,44700.0
2008-08-27 14:00:00,13.39,13.41,13.34,13.38,60500.0,10.7744,10.7905,10.7342,10.7663,60500.0
2008-08-27 14:30:00,13.38,13.47,13.38,13.38,38000.0,10.7663,10.8388,10.7663,10.7663,38000.0
2008-08-27 15:00:00,13.38,13.4,13.28,13.3,82500.0,10.7663,10.7824,10.6859,10.702,82500.0
2008-08-27 15:30:00,13.3,13.39,13.27,13.34,135600.0,10.702,10.7744,10.6778,10.7342,135600.0
2008-08-28 09:30:00,13.43,13.59,13.36,13.44,53300.0,10.8066,10.9353,10.7503,10.8146,53300.0
2008-08-28 10:00:00,13.45,13.52,13.39,13.48,34800.0,10.8227,10.879,10.7744,10.8468,34800.0
2008-08-28 10:30:00,13.48,13.74,13.45,13.67,74400.0,10.8468,11.056,10.8227,10.9997,74400.0
2008-08-28 11:00:00,13.65,13.66,13.55,13.62,43200.0,10.9836,10.9917,10.9031,10.9595,43200.0
2008-08-28 11:30:00,13.61,13.74,13.54,13.7,74900.0,10.9514,11.056,10.8951,11.0238,74900.0
2008-08-28 12:00:00,13.7,13.71,13.6,13.63,55700.0,11.0238,11.0319,10.9434,10.9675,55700.0
2008-08-28 12:30:00,13.63,13.66,13.56,13.65,75300.0,10.9675,10.9917,10.9112,10.9836,75300.0
2008-08-28 13:00:00,13.65,13.73,13.64,13.72,33700.0,10.9836,11.048,10.9756,11.0399,33700.0
2008-08-28 13:30:00,13.72,13.77,13.71,13.74,30200.0,11.0399,11.0802,11.0319,11.056,30200.0
2008-08-28 14:00:00,13.72,13.76,13.65,13.71,61200.0,11.0399,11.0721,10.9836,11.0319,61200.0
2008-08-28 14:30:00,13.71,13.81,13.71,13.75,58100.0,11.0319,11.1124,11.0319,11.0641,58100.0
2008-08-28 15:00:00,13.76,13.84,13.75,13.78,85800.0,11.0721,11.1365,11.0641,11.0882,85800.0
2008-08-28 15:30:00,13.78,13.84,13.68,13.72,171200.0,11.0882,11.1365,11.0077,11.0399,171200.0
2008-08-29 09:30:00,13.66,13.73,13.49,13.57,112000.0,10.9917,11.048,10.8549,10.9192,112000.0
2008-08-29 10:00:00,13.58,13.65,13.44,13.54,61100.0,10.9273,10.9836,10.8146,10.8951,61100.0
2008-08-29 10:30:00,13.55,13.69,13.54,13.66,50200.0,10.9031,11.0158,10.8951,10.9917,50200.0
2008-08-29 11:00:00,13.66,13.75,13.64,13.71,80800.0,10.9917,11.0641,10.9756,11.0319,80800.0
2008-08-29 11:30:00,13.7,13.74,13.65,13.67,64600.0,11.0238,11.056,10.9836,10.9997,64600.0
2008-08-29 12:00:00,13.68,13.75,13.59,13.73,41000.0,11.0077,11.0641,10.9353,11.048,41000.0
2008-08-29 12:30:00,13.73,13.9,13.72,13.89,37800.0,11.048,11.1848,11.0399,11.1767,37800.0
2008-08-29 13:00:00,13.9,14.06,13.9,14.05,64000.0,11.1848,11.3135,11.1848,11.3055,64000.0
2008-08-29 13:30:00,14.05,14.09,14.0,14.06,41600.0,11.3055,11.3377,11.2652,11.3135,41600.0
2008-08-29 14:00:00,14.06,14.09,14.01,14.07,76300.0,11.3135,11.3377,11.2733,11.3216,76300.0
2008-08-29 14:30:00,14.06,14.08,13.96,13.98,44500.0,11.3135,11.3296,11.2331,11.2491,44500.0
2008-08-29 15:00:00,13.98,13.99,13.79,13.83,43600.0,11.2491,11.2572,11.0963,11.1284,43600.0
2008-08-29 15:30:00,13.83,13.92,13.76,13.81,138600.0,11.1284,11.2009,11.0721,11.1124,138600.0
2008-09-02 09:30:00,13.98,14.66,13.98,14.42,115200.0,11.2491,11.7963,11.2491,11.6032,115200.0
2008-09-02 10:00:00,14.44,14.5,13.96,14.03,161200.0,11.6193,11.6676,11.2331,11.2894,161200.0
2008-09-02 10:30:00,14.02,14.15,13.94,14.08,231500.0,11.2813,11.3859,11.217,11.3296,231500.0
2008-09-02 11:00:00,14.08,14.15,13.99,14.03,89800.0,11.3296,11.3859,11.2572,11.2894,89800.0
2008-09-02 11:30:00,14.03,14.19,14.02,14.14,101200.0,11.2894,11.4181,11.2813,11.3779,101200.0
2008-09-02 12:00:00,14.13,14.23,14.09,14.1,50700.0,11.3698,11.4503,11.3377,11.3457,50700.0
2008-09-02 12:30:00,14.09,14.23,14.08,14.19,62300.0,11.3377,11.4503,11.3296,11.4181,62300.0
2008-09-02 13:00:00,14.19,14.2,14.12,14.2,57700.0,11.4181,11.4262,11.3618,11.4262,57700.0
2008-09-02 13:30:00,14.2,14.3,14.07,14.1,93100.0,11.4262,11.5066,11.3216,11.3457,93100.0
2008-09-02 14:00:00,14.1,14.15,13.93,14.03,238300.0,11.3457,11.3859,11.2089,11.2894,238300.0
2008-09-02 14:30:00,14.04,14.05,13.87,13.93,106700.0,11.2974,11.3055,11.1606,11.2089,106700.0
2008-09-02 15:00:00,13.93,14.07,13.89,14.07,129900.0,11.2089,11.3216,11.1767,11.3216,129900.0
2008-09-02 15:30:00,14.07,14.26,14.04,14.25,258300.0,11.3216,11.4744,11.2974,11.4664,258300.0
2008-09-03 09:30:00,14.26,14.26,13.91,14.11,99600.0,11.4744,11.4744,11.1928,11.3538,99600.0
2008-09-03 10:00:00,14.13,14.19,13.79,13.88,210700.0,11.3698,11.4181,11.0963,11.1687,210700.0
2008-09-03 10:30:00,13.88,14.21,13.88,14.08,138300.0,11.1687,11.4342,11.1687,11.3296,138300.0
2008-09-03 11:00:00,14.08,14.2,14.05,14.14,106700.0,11.3296,11.4262,11.3055,11.3779,106700.0
2008-09-03 11:30:00,14.16,14.18,13.91,13.94,41800.0,11.394,11.4101,11.1928,11.217,41800.0
2008-09-03 12:00:00,13.95,14.05,13.89,14.03,131500.0,11.225,11.3055,11.1767,11.2894,131500.0
2008-09-03 12:30:00,14.03,14.08,13.95,13.97,68400.0,11.2894,11.3296,11.225,11.2411,68400.0
2008-09-03 13:00:00,13.98,14.1,13.94,14.06,49400.0,11.2491,11.3457,11.217,11.3135,49400.0
2008-09-03 13:30:00,14.07,14.15,13.99,14.13,64400.0,11.3216,11.3859,11.2572,11.3698,64400.0
2008-09-03 14:00:00,14.13,14.13,14.0,14.05,131300.0,11.3698,11.3698,11.2652,11.3055,131300.0
2008-09-03 14:30:00,14.04,14.11,14.0,14.02,79500.0,11.2974,11.3538,11.2652,11.2813,79500.0
2008-09-03 15:00:00,14.02,14.13,14.0,14.03,166200.0,11.2813,11.3698,11.2652,11.2894,166200.0
2008-09-03 15:30:00,14.03,14.18,14.01,14.13,182500.0,11.2894,11.4101,11.2733,11.3698,182500.0
2008-09-04 09:30:00,13.99,14.14,13.8,13.98,73500.0,11.2572,11.3779,11.1043,11.2491,73500.0
2008-09-04 10:00:00,13.98,14.08,13.93,13.99,56800.0,11.2491,11.3296,11.2089,11.2572,56800.0
2008-09-04 10:30:00,13.99,13.99,13.77,13.86,87600.0,11.2572,11.2572,11.0802,11.1526,87600.0
2008-09-04 11:00:00,13.86,13.9,13.76,13.9,145800.0,11.1526,11.1848,11.0721,11.1848,145800.0
2008-09-04 11:30:00,13.9,13.93,13.77,13.77,52300.0,11.1848,11.2089,11.0802,11.0802,52300.0
2008-09-04 12:00:00,13.78,13.8,13.65,13.71,90800.0,11.0882,11.1043,10.9836,11.0319,90800.0
2008-09-04 12:30:00,13.71,13.9,13.71,13.77,80300.0,11.0319,11.1848,11.0319,11.0802,80300.0
2008-09-04 13:00:00,13.77,13.83,13.62,13.63,166900.0,11.0802,11.1284,10.9595,10.9675,166900.0
2008-09-04 13:30:00,13.63,13.63,13.52,13.54,83500.0,10.9675,10.9675,10.879,10.8951,83500.0
2008-09-04 14:00:00,13.55,13.62,13.36,13.54,199100.0,10.9031,10.9595,10.7503,10.8951,199100.0
2008-09-04 14:30:00,13.54,13.66,13.46,13.61,152700.0,10.8951,10.9917,10.8307,10.9514,152700.0
2008-09-04 15:00:00,13.62,13.71,13.51,13.6,190600.0,10.9595,11.0319,10.871,10.9434,190600.0
2008-09-04 15:30:00,13.6,13.64,13.41,13.42,359600.0,10.9434,10.9756,10.7905,10.7985,359600.0
2008-09-05 09:30:00,13.34,13.36,12.86,13.06,266800.0,10.7342,10.7503,10.3479,10.5089,266800.0
2008-09-05 10:00:00,13.09,13.2,12.96,13.1,139900.0,10.533,10.6215,10.4284,10.541,139900.0
2008-09-05 10:30:00,13.1,13.12,12.94,12.94,152600.0,10.541,10.5571,10.4123,10.4123,152600.0
2008-09-05 11:00:00,12.95,12.97,12.85,12.97,206100.0,10.4203,10.4364,10.3399,10.4364,206100.0
2008-09-05 11:30:00,12.96,13.25,12.95,13.21,109900.0,10.4284,10.6617,10.4203,10.6296,109900.0
2008-09-05 12:00:00,13.2,13.21,12.99,13.18,158600.0,10.6215,10.6296,10.4525,10.6054,158600.0
2008-09-05 12:30:00,13.18,13.24,13.05,13.16,103300.0,10.6054,10.6537,10.5008,10.5893,103300.0
2008-09-05 13:00:00,13.15,13.34,13.15,13.33,92300.0,10.5813,10.7342,10.5813,10.7261,92300.0
2008-09-05 13:30:00,13.34,13.51,13.27,13.51,154800.0,10.7342,10.871,10.6778,10.871,154800.0
2008-09-05 14:00:00,13.51,13.56,13.38,13.56,131400.0,10.871,10.9112,10.7663,10.9112,131400.0
2008-09-05 14:30:00,13.58,13.72,13.5,13.65,92500.0,10.9273,11.0399,10.8629,10.9836,92500.0
2008-09-05 15:00:00,13.65,13.65,13.53,13.57,105800.0,10.9836,10.9836,10.887,10.9192,105800.0
2008-09-05 15:30:00,13.58,13.74,13.56,13.66,231600.0,10.9273,11.056,10.9112,10.9917,231600.0
2008-09-08 09:30:00,14.08,14.49,13.95,14.24,209800.0,11.3296,11.6595,11.225,11.4584,209800.0
2008-09-08 10:00:00,14.22,14.3,14.13,14.22,149300.0,11.4423,11.5066,11.3698,11.4423,149300.0
2008-09-08 10:30:00,14.24,14.38,14.11,14.13,126300.0,11.4584,11.571,11.3538,11.3698,126300.0
2008-09-08 11:00:00,14.14,14.3,14.03,14.17,135600.0,11.3779,11.5066,11.2894,11.402,135600.0
2008-09-08 11:30:00,14.17,14.27,14.12,14.22,146800.0,11.402,11.4825,11.3618,11.4423,146800.0
2008-09-08 12:00:00,14.22,14.22,14.12,14.19,104600.0,11.4423,11.4423,11.3618,11.4181,104600.0
2008-09-08 12:30:00,14.2,14.3,14.17,14.25,95700.0,11.4262,11.5066,11.402,11.4664,95700.0
2008-09-08 13:00:00,14.26,14.28,14.13,14.15,135200.0,11.4744,11.4905,11.3698,11.3859,135200.0
2008-09-08 13:30:00,14.14,14.19,13.97,13.97,86700.0,11.3779,11.4181,11.2411,11.2411,86700.0
2008-09-08 14:00:00,13.97,14.15,13.95,14.12,127200.0,11.2411,11.3859,11.225,11.3618,127200.0
2008-09-08 14:30:00,14.13,14.16,14.06,14.14,103600.0,11.3698,11.394,11.3135,11.3779,103600.0
2008-09-08 15:00:00,14.12,14.3,14.06,14.28,132400.0,11.3618,11.5066,11.3135,11.4905,132400.0
2008-09-08 15:30:00,14.29,14.35,14.24,14.3,289200.0,11.4986,11.5469,11.4584,11.5066,289200.0
2008-09-09 09:30:00,14.11,14.55,13.94,14.53,181500.0,11.3538,11.7078,11.217,11.6917,181500.0
2008-09-09 10:00:00,14.52,14.53,14.26,14.34,135500.0,11.6837,11.6917,11.4744,11.5388,135500.0
2008-09-09 10:30:00,14.32,14.39,14.04,14.06,132900.0,11.5227,11.5791,11.2974,11.3135,132900.0
2008-09-09 11:00:00,14.06,14.12,13.88,14.05,136200.0,11.3135,11.3618,11.1687,11.3055,136200.0
2008-09-09 11:30:00,14.06,14.14,13.97,13.97,82600.0,11.3135,11.3779,11.2411,11.2411,82600.0
2008-09-09 12:00:00,13.99,14.04,13.83,13.84,112900.0,11.2572,11.2974,11.1284,11.1365,112900.0
2008-09-09 12:30:00,13.85,13.95,13.74,13.8,56200.0,11.1445,11.225,11.056,11.1043,56200.0
2008-09-09 13:00:00,13.78,13.91,13.69,13.69,97700.0,11.0882,11.1928,11.0158,11.0158,97700.0
2008-09-09 13:30:00,13.69,13.69,13.48,13.53,100800.0,11.0158,11.0158,10.8468,10.887,100800.0
2008-09-09 14:00:00,13.53,13.66,13.51,13.56,166700.0,10.887,10.9917,10.871,10.9112,166700.0
2008-09-09 14:30:00,13.56,13.57,13.29,13.4,168800.0,10.9112,10.9192,10.6939,10.7824,168800.0
2008-09-09 15:00:00,13.42,13.57,13.33,13.57,172400.0,10.7985,10.9192,10.7261,10.9192,172400.0
2008-09-09 15:30:00,13.57,13.6,13.37,13.43,249600.0,10.9192,10.9434,10.7583,10.8066,249600.0
2008-09-10 09:30:00,13.77,13.77,13.33,13.43,108200.0,11.0802,11.0802,10.7261,10.8066,108200.0
2008-09-10 10:00:00,13.41,13.62,13.39,13.54,136900.0,10.7905,10.9595,10.7744,10.8951,136900.0
2008-09-10 10:30:00,13.54,13.7,13.24,13.24,90900.0,10.8951,11.0238,10.6537,10.6537,90900.0
2008-09-10 11:00:00,13.25,13.25,13.08,13.11,94700.0,10.6617,10.6617,10.525,10.5491,94700.0
2008-09-10 11:30:00,13.1,13.26,13.07,13.15,120000.0,10.541,10.6698,10.5169,10.5813,120000.0
2008-09-10 12:00:00,13.14,13.37,13.1,13.27,160600.0,10.5732,10.7583,10.541,10.6778,160600.0
2008-09-10 12:30:00,13.27,13.44,13.27,13.37,77900.0,10.6778,10.8146,10.6778,10.7583,77900.0
2008-09-10 13:00:00,13.37,13.42,13.34,13.36,55200.0,10.7583,10.7985,10.7342,10.7503,55200.0
2008-09-10 13:30:00,13.36,13.36,13.11,13.13,218600.0,10.7503,10.7503,10.5491,10.5652,218600.0
2008-09-10 14:00:00,13.13,13.27,13.11,13.25,257900.0,10.5652,10.6778,10.5491,10.6617,257900.0
2008-09-10 14:30:00,13.25,13.33,13.17,13.23,175300.0,10.6617,10.7261,10.5974,10.6456,175300.0
2008-09-10 15:00:00,13.24,13.34,13.23,13.31,226600.0,10.6537,10.7342,10.6456,10.71,226600.0
2008-09-10 15:30:00,13.32,13.39,13.19,13.21,213700.0,10.7181,10.7744,10.6135,10.6296,213700.0
2008-09-11 09:30:00,13.03,13.33,12.8,13.25,164000.0,10.4847,10.7261,10.2996,10.6617,164000.0
2008-09-11 10:00:00,13.25,13.52,13.17,13.2,145100.0,10.6617,10.879,10.5974,10.6215,145100.0
2008-09-11 10:30:00,13.18,13.54,13.11,13.48,74700.0,10.6054,10.8951,10.5491,10.8468,74700.0
2008-09-11 11:00:00,13.49,13.59,13.34,13.42,70700.0,10.8549,10.9353,10.7342,10.7985,70700.0
2008-09-11 11:30:00,13.42,13.59,13.4,13.52,82400.0,10.7985,10.9353,10.7824,10.879,82400.0
2008-09-11 12:00:00,13.52,13.68,13.37,13.38,84200.0,10.879,11.0077,10.7583,10.7663,84200.0
2008-09-11 12:30:00,13.36,13.44,13.26,13.4,81800.0,10.7503,10.8146,10.6698,10.7824,81800.0
2008-09-11 13:00:00,13.41,13.43,13.21,13.35,51900.0,10.7905,10.8066,10.6296,10.7422,51900.0
2008-09-11 13:30:00,13.34,13.39,13.27,13.36,48400.0,10.7342,10.7744,10.6778,10.7503,48400.0
2008-09-11 14:00:00,13.35,13.56,13.34,13.54,71900.0,10.7422,10.9112,10.7342,10.8951,71900.0
2008-09-11 14:30:00,13.54,13.58,13.44,13.45,81200.0,10.8951,10.9273,10.8146,10.8227,81200.0
2008-09-11 15:00:00,13.45,13.58,13.28,13.29,110400.0,10.8227,10.9273,10.6859,10.6939,110400.0
2008-09-11 15:30:00,13.28,13.62,13.25,13.59,220800.0,10.6859,10.9595,10.6617,10.9353,220800.0
2008-09-12 09:30:00,13.52,13.54,13.3,13.49,110200.0,10.879,10.8951,10.702,10.8549,110200.0
2008-09-12 10:00:00,13.5,13.71,13.47,13.55,93100.0,10.8629,11.0319,10.8388,10.9031,93100.0
2008-09-12 10:30:00,13.55,13.78,13.49,13.78,87500.0,10.9031,11.0882,10.8549,11.0882,87500.0
2008-09-12 11:00:00,13.78,13.86,13.67,13.7,98900.0,11.0882,11.1526,10.9997,11.0238,98900.0
2008-09-12 11:30:00,13.69,13.78,13.57,13.61,73900.0,11.0158,11.0882,10.9192,10.9514,73900.0
2008-09-12 12:00:00,13.61,13.75,13.55,13.74,112700.0,10.9514,11.0641,10.9031,11.056,112700.0
2008-09-12 12:30:00,13.73,13.74,13.57,13.59,68500.0,11.048,11.056,10.9192,10.9353,68500.0
2008-09-12 13:00:00,13.59,13.66,13.54,13.65,72200.0,10.9353,10.9917,10.8951,10.9836,72200.0
2008-09-12 13:30:00,13.64,13.77,13.55,13.71,63600.0,10.9756,11.0802,10.9031,11.0319,63600.0
2008-09-12 14:00:00,13.71,13.77,13.59,13.62,110700.0,11.0319,11.0802,10.9353,10.9595,110700.0
2008-09-12 14:30:00,13.62,13.71,13.58,13.66,85900.0,10.9595,11.0319,10.9273,10.9917,85900.0
2008-09-12 15:00:00,13.66,13.71,13.55,13.59,100200.0,10.9917,11.0319,10.9031,10.9353,100200.0
2008-09-12 15:30:00,13.58,13.65,13.52,13.62,147700.0,10.9273,10.9836,10.879,10.9595,147700.0
2008-09-15 09:30:00,12.85,13.42,12.85,13.29,71900.0,10.3399,10.7985,10.3399,10.6939,71900.0
2008-09-15 10:00:00,13.28,13.35,13.14,13.17,75400.0,10.6859,10.7422,10.5732,10.5974,75400.0
2008-09-15 10:30:00,13.17,13.28,13.15,13.25,68300.0,10.5974,10.6859,10.5813,10.6617,68300.0
2008-09-15 11:00:00,13.25,13.27,13.15,13.17,77000.0,10.6617,10.6778,10.5813,10.5974,77000.0
2008-09-15 11:30:00,13.17,13.21,13.02,13.03,88400.0,10.5974,10.6296,10.4767,10.4847,88400.0
2008-09-15 12:00:00,13.04,13.21,13.03,13.15,103500.0,10.4928,10.6296,10.4847,10.5813,103500.0
2008-09-15 12:30:00,13.16,13.25,13.13,13.21,68900.0,10.5893,10.6617,10.5652,10.6296,68900.0
2008-09-15 13:00:00,13.21,13.25,13.16,13.23,96000.0,10.6296,10.6617,10.5893,10.6456,96000.0
2008-09-15 13:30:00,13.23,13.26,13.11,13.14,189900.0,10.6456,10.6698,10.5491,10.5732,189900.0
2008-09-15 14:00:00,13.14,13.23,12.96,13.03,186600.0,10.5732,10.6456,10.4284,10.4847,186600.0
2008-09-15 14:30:00,13.03,13.05,12.94,13.0,197300.0,10.4847,10.5008,10.4123,10.4606,197300.0
2008-09-15 15:00:00,13.0,13.04,12.71,12.79,216900.0,10.4606,10.4928,10.2272,10.2916,216900.0
2008-09-15 15:30:00,12.8,13.01,12.78,12.86,251700.0,10.2996,10.4686,10.2836,10.3479,251700.0
2008-09-16 09:30:00,12.58,12.92,12.58,12.6,150900.0,10.1226,10.3962,10.1226,10.1387,150900.0
2008-09-16 10:00:00,12.6,12.77,12.52,12.55,260500.0,10.1387,10.2755,10.0743,10.0985,260500.0
2008-09-16 10:30:00,12.53,12.97,12.52,12.96,216700.0,10.0824,10.4364,10.0743,10.4284,216700.0
2008-09-16 11:00:00,12.94,13.1,12.74,12.84,137400.0,10.4123,10.541,10.2514,10.3318,137400.0
2008-09-16 11:30:00,12.84,13.17,12.79,13.1,113700.0,10.3318,10.5974,10.2916,10.541,113700.0
2008-09-16 12:00:00,13.1,13.25,12.97,13.19,114200.0,10.541,10.6617,10.4364,10.6135,114200.0
2008-09-16 12:30:00,13.17,13.24,13.13,13.16,75000.0,10.5974,10.6537,10.5652,10.5893,75000.0
2008-09-16 13:00:00,13.17,13.28,13.12,13.26,76600.0,10.5974,10.6859,10.5571,10.6698,76600.0
2008-09-16 13:30:00,13.27,13.28,13.21,13.22,76800.0,10.6778,10.6859,10.6296,10.6376,76800.0
2008-09-16 14:00:00,13.21,13.26,12.78,12.79,198400.0,10.6296,10.6698,10.2836,10.2916,198400.0
2008-09-16 14:30:00,12.8,13.19,12.69,13.08,191000.0,10.2996,10.6135,10.2111,10.525,191000.0
2008-09-16 15:00:00,13.06,13.4,13.05,13.35,215500.0,10.5089,10.7824,10.5008,10.7422,215500.0
2008-09-16 15:30:00,13.35,13.65,13.33,13.63,464100.0,10.7422,10.9836,10.7261,10.9675,464100.0
2008-09-17 09:30:00,13.44,13.44,13.0,13.13,142600.0,10.8146,10.8146,10.4606,10.5652,142600.0
2008-09-17 10:00:00,13.12,13.15,12.68,12.74,117500.0,10.5571,10.5813,10.2031,10.2514,117500.0
2008-09-17 10:30:00,12.73,12.78,12.64,12.71,126800.0,10.2433,10.2836,10.1709,10.2272,126800.0
2008-09-17 11:00:00,12.7,12.71,12.39,12.58,181600.0,10.2192,10.2272,9.9697,10.1226,181600.0
2008-09-17 11:30:00,12.63,12.86,12.52,12.77,155400.0,10.1629,10.3479,10.0743,10.2755,155400.0
2008-09-17 12:00:00,12.79,12.91,12.7,12.86,153100.0,10.2916,10.3882,10.2192,10.3479,153100.0
2008-09-17 12:30:00,12.86,13.07,12.75,12.75,104400.0,10.3479,10.5169,10.2594,10.2594,104400.0
2008-09-17 13:00:00,12.76,12.8,12.57,12.65,95100.0,10.2675,10.2996,10.1146,10.1789,95100.0
2008-09-17 13:30:00,12.65,12.82,12.57,12.71,107200.0,10.1789,10.3157,10.1146,10.2272,107200.0
2008-09-17 14:00:00,12.72,13.04,12.68,13.01,220500.0,10.2353,10.4928,10.2031,10.4686,220500.0
2008-09-17 14:30:00,13.01,13.06,12.84,13.05,142800.0,10.4686,10.5089,10.3318,10.5008,142800.0
2008-09-17 15:00:00,13.06,13.28,13.0,13.07,205900.0,10.5089,10.6859,10.4606,10.5169,205900.0
2008-09-17 15:30:00,13.05,13.09,13.0,13.0,221600.0,10.5008,10.533,10.4606,10.4606,221600.0
2008-09-18 09:30:00,13.32,13.71,13.06,13.47,148800.0,10.7181,11.0319,10.5089,10.8388,148800.0
2008-09-18 10:00:00,13.47,13.55,13.16,13.4,102100.0,10.8388,10.9031,10.5893,10.7824,102100.0
2008-09-18 10:30:00,13.41,13.57,13.3,13.31,130500.0,10.7905,10.9192,10.702,10.71,130500.0
2008-09-18 11:00:00,13.3,13.31,13.02,13.1,109400.0,10.702,10.71,10.4767,10.541,109400.0
2008-09-18 11:30:00,13.12,13.23,12.83,12.99,99200.0,10.5571,10.6456,10.3238,10.4525,99200.0
2008-09-18 12:00:00,12.98,13.06,12.82,12.93,127700.0,10.4445,10.5089,10.3157,10.4043,127700.0
2008-09-18 12:30:00,12.92,12.97,12.57,12.68,107500.0,10.3962,10.4364,10.1146,10.2031,107500.0
2008-09-18 13:00:00,12.72,13.6,12.72,13.6,177800.0,10.2353,10.9434,10.2353,10.9434,177800.0
2008-09-18 13:30:00,13.6,14.34,13.57,14.32,216000.0,10.9434,11.5388,10.9192,11.5227,216000.0
2008-09-18 14:00:00,14.33,14.58,13.99,14.0,340700.0,11.5308,11.7319,11.2572,11.2652,340700.0
2008-09-18 14:30:00,14.0,14.14,13.7,14.02,254600.0,11.2652,11.3779,11.0238,11.2813,254600.0
2008-09-18 15:00:00,14.02,14.67,14.01,14.23,395600.0,11.2813,11.8044,11.2733,11.4503,395600.0
2008-09-18 15:30:00,14.23,14.52,14.17,14.4,451500.0,11.4503,11.6837,11.402,11.5871,451500.0
2008-09-19 09:30:00,14.5,16.64,14.5,15.39,1108400.0,11.6676,13.3895,11.6676,12.3837,1108400.0
2008-09-19 10:00:00,15.39,15.68,15.35,15.36,407200.0,12.3837,12.6171,12.3515,12.3596,407200.0
2008-09-19 10:30:00,15.34,15.34,14.71,14.83,208000.0,12.3435,12.3435,11.8365,11.9331,208000.0
2008-09-19 11:00:00,14.84,15.35,14.84,15.34,209100.0,11.9412,12.3515,11.9412,12.3435,209100.0
2008-09-19 11:30:00,15.34,15.39,15.18,15.33,238200.0,12.3435,12.3837,12.2147,12.3354,238200.0
2008-09-19 12:00:00,15.32,15.75,15.28,15.71,102100.0,12.3274,12.6734,12.2952,12.6412,102100.0
2008-09-19 12:30:00,15.7,15.8,15.43,15.47,136000.0,12.6332,12.7136,12.4159,12.4481,136000.0
2008-09-19 13:00:00,15.47,15.63,15.44,15.52,216900.0,12.4481,12.5768,12.4239,12.4883,216900.0
2008-09-19 13:30:00,15.52,15.53,15.45,15.5,145200.0,12.4883,12.4964,12.432,12.4722,145200.0
2008-09-19 14:00:00,15.5,15.56,15.37,15.42,82800.0,12.4722,12.5205,12.3676,12.4079,82800.0
2008-09-19 14:30:00,15.43,15.46,15.29,15.42,115700.0,12.4159,12.44,12.3032,12.4079,115700.0
2008-09-19 15:00:00,15.43,15.43,14.94,15.01,361200.0,12.4159,12.4159,12.0216,12.0779,361200.0
2008-09-19 15:30:00,15.01,15.1,14.77,15.09,625600.0,12.0779,12.1504,11.8848,12.1423,625600.0
2008-09-22 09:30:00,14.87,14.95,14.62,14.7,140700.0,11.9653,12.0297,11.7641,11.8285,140700.0
2008-09-22 10:00:00,14.68,14.83,14.52,14.62,110700.0,11.8124,11.9331,11.6837,11.7641,110700.0
2008-09-22 10:30:00,14.64,14.69,14.43,14.49,58000.0,11.7802,11.8205,11.6112,11.6595,58000.0
2008-09-22 11:00:00,14.49,14.51,14.26,14.32,130200.0,11.6595,11.6756,11.4744,11.5227,130200.0
2008-09-22 11:30:00,14.32,14.34,14.16,14.16,71900.0,11.5227,11.5388,11.394,11.394,71900.0
2008-09-22 12:00:00,14.17,14.3,14.16,14.22,74100.0,11.402,11.5066,11.394,11.4423,74100.0
2008-09-22 12:30:00,14.23,14.31,14.23,14.24,43900.0,11.4503,11.5147,11.4503,11.4584,43900.0
2008-09-22 13:00:00,14.24,14.26,13.96,13.97,54100.0,11.4584,11.4744,11.2331,11.2411,54100.0
2008-09-22 13:30:00,13.98,14.06,13.84,14.02,73000.0,11.2491,11.3135,11.1365,11.2813,73000.0
2008-09-22 14:00:00,14.03,14.03,13.89,13.97,68100.0,11.2894,11.2894,11.1767,11.2411,68100.0
2008-09-22 14:30:00,13.97,14.05,13.87,13.9,66900.0,11.2411,11.3055,11.1606,11.1848,66900.0
2008-09-22 15:00:00,13.89,14.11,13.89,13.99,207100.0,11.1767,11.3538,11.1767,11.2572,207100.0
2008-09-22 15:30:00,13.99,14.07,13.84,13.95,255200.0,11.2572,11.3216,11.1365,11.225,255200.0
2008-09-23 09:30:00,14.01,14.53,13.95,14.37,143100.0,11.2733,11.6917,11.225,11.563,143100.0
2008-09-23 10:00:00,14.38,14.5,14.31,14.41,102800.0,11.571,11.6676,11.5147,11.5951,102800.0
2008-09-23 10:30:00,14.39,14.5,14.19,14.2,88100.0,11.5791,11.6676,11.4181,11.4262,88100.0
2008-09-23 11:00:00,14.22,14.28,14.11,14.16,81300.0,11.4423,11.4905,11.3538,11.394,81300.0
2008-09-23 11:30:00,14.17,14.21,13.97,13.99,68200.0,11.402,11.4342,11.2411,11.2572,68200.0
2008-09-23 12:00:00,14.0,14.01,13.84,13.86,60500.0,11.2652,11.2733,11.1365,11.1526,60500.0
2008-09-23 12:30:00,13.86,13.87,13.63,13.7,77700.0,11.1526,11.1606,10.9675,11.0238,77700.0
2008-09-23 13:00:00,13.7,13.75,13.56,13.73,100400.0,11.0238,11.0641,10.9112,11.048,100400.0
2008-09-23 13:30:00,13.72,13.94,13.45,13.49,173900.0,11.0399,11.217,10.8227,10.8549,173900.0
2008-09-23 14:00:00,13.52,13.53,13.37,13.5,216100.0,10.879,10.887,10.7583,10.8629,216100.0
2008-09-23 14:30:00,13.5,13.71,13.44,13.63,160300.0,10.8629,11.0319,10.8146,10.9675,160300.0
2008-09-23 15:00:00,13.63,13.76,13.61,13.61,125300.0,10.9675,11.0721,10.9514,10.9514,125300.0
2008-09-23 15:30:00,13.62,13.67,13.4,13.47,234300.0,10.9595,10.9997,10.7824,10.8388,234300.0
2008-09-24 09:30:00,13.46,13.63,13.21,13.25,62300.0,10.8307,10.9675,10.6296,10.6617,62300.0
2008-09-24 10:00:00,13.25,13.29,13.06,13.2,106600.0,10.6617,10.6939,10.5089,10.6215,106600.0
2008-09-24 10:30:00,13.2,13.32,13.18,13.25,411900.0,10.6215,10.7181,10.6054,10.6617,411900.0
2008-09-24 11:00:00,13.26,13.26,13.01,13.17,175400.0,10.6698,10.6698,10.4686,10.5974,175400.0
2008-09-24 11:30:00,13.14,13.21,13.08,13.12,95800.0,10.5732,10.6296,10.525,10.5571,95800.0
2008-09-24 12:00:00,13.12,13.24,13.11,13.12,71700.0,10.5571,10.6537,10.5491,10.5571,71700.0
2008-09-24 12:30:00,13.12,13.28,13.1,13.28,73300.0,10.5571,10.6859,10.541,10.6859,73300.0
2008-09-24 13:00:00,13.27,13.51,13.26,13.45,84100.0,10.6778,10.871,10.6698,10.8227,84100.0
2008-09-24 13:30:00,13.45,13.59,13.32,13.43,90900.0,10.8227,10.9353,10.7181,10.8066,90900.0
2008-09-24 14:00:00,13.43,13.55,13.37,13.55,77000.0,10.8066,10.9031,10.7583,10.9031,77000.0
2008-09-24 14:30:00,13.56,13.62,13.53,13.53,59900.0,10.9112,10.9595,10.887,10.887,59900.0
2008-09-24 15:00:00,13.53,13.62,13.46,13.49,73100.0,10.887,10.9595,10.8307,10.8549,73100.0
2008-09-24 15:30:00,13.5,13.52,13.2,13.22,236600.0,10.8629,10.879,10.6215,10.6376,236600.0
2008-09-25 09:30:00,13.26,13.79,13.18,13.73,68700.0,10.6698,11.0963,10.6054,11.048,68700.0
2008-09-25 10:00:00,13.71,13.88,13.5,13.86,97400.0,11.0319,11.1687,10.8629,11.1526,97400.0
2008-09-25 10:30:00,13.86,13.97,13.83,13.86,82600.0,11.1526,11.2411,11.1284,11.1526,82600.0
2008-09-25 11:00:00,13.87,13.96,13.83,13.91,71800.0,11.1606,11.2331,11.1284,11.1928,71800.0
2008-09-25 11:30:00,13.91,13.97,13.88,13.95,73800.0,11.1928,11.2411,11.1687,11.225,73800.0
2008-09-25 12:00:00,13.94,13.94,13.82,13.85,43100.0,11.217,11.217,11.1204,11.1445,43100.0
2008-09-25 12:30:00,13.85,13.96,13.84,13.88,59500.0,11.1445,11.2331,11.1365,11.1687,59500.0
2008-09-25 13:00:00,13.87,13.95,13.83,13.9,41500.0,11.1606,11.225,11.1284,11.1848,41500.0
2008-09-25 13:30:00,13.91,13.95,13.8,13.81,71200.0,11.1928,11.225,11.1043,11.1124,71200.0
2008-09-25 14:00:00,13.81,13.83,13.58,13.69,74900.0,11.1124,11.1284,10.9273,11.0158,74900.0
2008-09-25 14:30:00,13.69,13.82,13.67,13.82,48200.0,11.0158,11.1204,10.9997,11.1204,48200.0
2008-09-25 15:00:00,13.82,13.91,13.81,13.87,50600.0,11.1204,11.1928,11.1124,11.1606,50600.0
2008-09-25 15:30:00,13.88,13.93,13.66,13.72,152700.0,11.1687,11.2089,10.9917,11.0399,152700.0
2008-09-26 09:30:00,13.5,13.54,13.25,13.49,84200.0,10.8629,10.8951,10.6617,10.8549,84200.0
2008-09-26 10:00:00,13.49,13.52,13.34,13.42,71100.0,10.8549,10.879,10.7342,10.7985,71100.0
2008-09-26 10:30:00,13.42,13.8,13.42,13.68,77200.0,10.7985,11.1043,10.7985,11.0077,77200.0
2008-09-26 11:00:00,13.67,13.72,13.45,13.59,63000.0,10.9997,11.0399,10.8227,10.9353,63000.0
2008-09-26 11:30:00,13.58,13.69,13.49,13.51,95400.0,10.9273,11.0158,10.8549,10.871,95400.0
2008-09-26 12:00:00,13.52,13.59,13.46,13.58,53800.0,10.879,10.9353,10.8307,10.9273,53800.0
2008-09-26 12:30:00,13.57,13.6,13.44,13.6,84500.0,10.9192,10.9434,10.8146,10.9434,84500.0
2008-09-26 13:00:00,13.6,13.77,13.58,13.73,86100.0,10.9434,11.0802,10.9273,11.048,86100.0
2008-09-26 13:30:00,13.72,13.85,13.71,13.83,80100.0,11.0399,11.1445,11.0319,11.1284,80100.0
2008-09-26 14:00:00,13.84,13.97,13.8,13.94,100700.0,11.1365,11.2411,11.1043,11.217,100700.0
2008-09-26 14:30:00,13.93,14.0,13.9,13.9,77500.0,11.2089,11.2652,11.1848,11.1848,77500.0
2008-09-26 15:00:00,13.9,14.07,13.81,14.03,131700.0,11.1848,11.3216,11.1124,11.2894,131700.0
2008-09-26 15:30:00,14.04,14.1,13.99,14.07,214800.0,11.2974,11.3457,11.2572,11.3216,214800.0
2008-09-29 09:30:00,13.76,13.86,13.35,13.41,137600.0,11.0721,11.1526,10.7422,10.7905,137600.0
2008-09-29 10:00:00,13.43,13.5,13.01,13.05,176100.0,10.8066,10.8629,10.4686,10.5008,176100.0
2008-09-29 10:30:00,13.05,13.21,13.02,13.18,157900.0,10.5008,10.6296,10.4767,10.6054,157900.0
2008-09-29 11:00:00,13.19,13.28,13.13,13.28,85700.0,10.6135,10.6859,10.5652,10.6859,85700.0
2008-09-29 11:30:00,13.28,13.38,13.22,13.32,96000.0,10.6859,10.7663,10.6376,10.7181,96000.0
2008-09-29 12:00:00,13.29,13.29,12.89,12.97,125800.0,10.6939,10.6939,10.3721,10.4364,125800.0
2008-09-29 12:30:00,12.97,13.21,12.91,13.09,93300.0,10.4364,10.6296,10.3882,10.533,93300.0
2008-09-29 13:00:00,13.1,13.25,13.03,13.21,66600.0,10.541,10.6617,10.4847,10.6296,66600.0
2008-09-29 13:30:00,13.21,13.47,12.88,13.05,223400.0,10.6296,10.8388,10.364,10.5008,223400.0
2008-09-29 14:00:00,13.06,13.2,12.77,12.86,169300.0,10.5089,10.6215,10.2755,10.3479,169300.0
2008-09-29 14:30:00,12.89,12.95,12.67,12.71,107500.0,10.3721,10.4203,10.195,10.2272,107500.0
2008-09-29 15:00:00,12.72,12.8,12.39,12.48,114500.0,10.2353,10.2996,9.9697,10.0422,114500.0
2008-09-29 15:30:00,12.49,13.15,12.46,12.97,334100.0,10.0502,10.5813,10.0261,10.4364,334100.0
2008-09-30 09:30:00,13.2,13.35,12.55,12.7,89700.0,10.6215,10.7422,10.0985,10.2192,89700.0
2008-09-30 10:00:00,12.71,13.03,12.71,12.86,98200.0,10.2272,10.4847,10.2272,10.3479,98200.0
2008-09-30 10:30:00,12.86,12.87,12.7,12.74,69000.0,10.3479,10.356,10.2192,10.2514,69000.0
2008-09-30 11:00:00,12.73,12.85,12.73,12.83,88300.0,10.2433,10.3399,10.2433,10.3238,88300.0
2008-09-30 11:30:00,12.82,12.88,12.76,12.83,74400.0,10.3157,10.364,10.2675,10.3238,74400.0
2008-09-30 12:00:00,12.83,12.83,12.72,12.73,49700.0,10.3238,10.3238,10.2353,10.2433,49700.0
2008-09-30 12:30:00,12.74,12.82,12.71,12.74,44200.0,10.2514,10.3157,10.2272,10.2514,44200.0
2008-09-30 13:00:00,12.75,12.81,12.66,12.72,87100.0,10.2594,10.3077,10.187,10.2353,87100.0
2008-09-30 13:30:00,12.72,12.81,12.7,12.7,83300.0,10.2353,10.3077,10.2192,10.2192,83300.0
2008-09-30 14:00:00,12.7,12.9,12.69,12.9,96900.0,10.2192,10.3801,10.2111,10.3801,96900.0
2008-09-30 14:30:00,12.9,13.03,12.88,13.01,184800.0,10.3801,10.4847,10.364,10.4686,184800.0
2008-09-30 15:00:00,13.01,13.07,12.94,13.0,250400.0,10.4686,10.5169,10.4123,10.4606,250400.0
2008-09-30 15:30:00,13.01,13.01,12.74,12.8,414900.0,10.4686,10.4686,10.2514,10.2996,414900.0
2008-10-01 09:30:00,12.65,12.9,12.63,12.8,76300.0,10.1789,10.3801,10.1629,10.2996,76300.0
2008-10-01 10:00:00,12.78,12.79,12.44,12.52,143700.0,10.2836,10.2916,10.01,10.0743,143700.0
2008-10-01 10:30:00,12.52,12.64,12.5,12.58,135800.0,10.0743,10.1709,10.0582,10.1226,135800.0
2008-10-01 11:00:00,12.59,12.59,12.49,12.51,172700.0,10.1307,10.1307,10.0502,10.0663,172700.0
2008-10-01 11:30:00,12.52,12.52,12.48,12.5,103700.0,10.0743,10.0743,10.0422,10.0582,103700.0
2008-10-01 12:00:00,12.49,12.52,12.46,12.49,102900.0,10.0502,10.0743,10.0261,10.0502,102900.0
2008-10-01 12:30:00,12.5,12.56,12.45,12.5,101000.0,10.0582,10.1065,10.018,10.0582,101000.0
2008-10-01 13:00:00,12.48,12.5,12.41,12.41,98300.0,10.0422,10.0582,9.9858,9.9858,98300.0
2008-10-01 13:30:00,12.41,12.46,12.25,12.36,180400.0,9.9858,10.0261,9.8571,9.9456,180400.0
2008-10-01 14:00:00,12.36,12.46,12.28,12.45,148900.0,9.9456,10.0261,9.8812,10.018,148900.0
2008-10-01 14:30:00,12.45,12.53,12.39,12.46,112000.0,10.018,10.0824,9.9697,10.0261,112000.0
2008-10-01 15:00:00,12.44,12.57,12.41,12.55,143000.0,10.01,10.1146,9.9858,10.0985,143000.0
2008-10-01 15:30:00,12.56,12.63,12.51,12.63,223500.0,10.1065,10.1629,10.0663,10.1629,223500.0
2008-10-02 09:30:00,12.51,12.82,12.21,12.31,67700.0,10.0663,10.3157,9.8249,9.9054,67700.0
2008-10-02 10:00:00,12.31,12.31,12.12,12.14,81000.0,9.9054,9.9054,9.7525,9.7686,81000.0
2008-10-02 10:30:00,12.15,12.2,12.14,12.14,58100.0,9.7766,9.8168,9.7686,9.7686,58100.0
2008-10-02 11:00:00,12.15,12.16,11.91,12.03,117000.0,9.7766,9.7847,9.5835,9.6801,117000.0
2008-10-02 11:30:00,12.04,12.11,11.99,12.1,49400.0,9.6881,9.7444,9.6479,9.7364,49400.0
2008-10-02 12:00:00,12.11,12.15,11.98,12.07,39000.0,9.7444,9.7766,9.6398,9.7122,39000.0
2008-10-02 12:30:00,12.08,12.11,11.52,11.73,150100.0,9.7203,9.7444,9.2697,9.4387,150100.0
2008-10-02 13:00:00,11.76,11.85,11.66,11.79,63000.0,9.4628,9.5352,9.3823,9.4869,63000.0
2008-10-02 13:30:00,11.79,11.89,11.7,11.8,83200.0,9.4869,9.5674,9.4145,9.495,83200.0
2008-10-02 14:00:00,11.82,11.86,11.74,11.78,58900.0,9.5111,9.5433,9.4467,9.4789,58900.0
2008-10-02 14:30:00,11.77,11.8,11.65,11.8,100500.0,9.4708,9.495,9.3743,9.495,100500.0
2008-10-02 15:00:00,11.79,11.9,11.69,11.86,137600.0,9.4869,9.5755,9.4065,9.5433,137600.0
2008-10-02 15:30:00,11.86,12.0,11.77,11.98,204300.0,9.5433,9.6559,9.4708,9.6398,204300.0
2008-10-03 09:30:00,12.15,12.38,12.11,12.21,115300.0,9.7766,9.9617,9.7444,9.8249,115300.0
2008-10-03 10:00:00,12.21,12.26,12.12,12.17,224800.0,9.8249,9.8651,9.7525,9.7927,224800.0
2008-10-03 10:30:00,12.17,12.24,12.16,12.22,268600.0,9.7927,9.849,9.7847,9.8329,268600.0
2008-10-03 11:00:00,12.22,12.25,12.15,12.16,236400.0,9.8329,9.8571,9.7766,9.7847,236400.0
2008-10-03 11:30:00,12.16,12.17,11.91,12.0,102000.0,9.7847,9.7927,9.5835,9.6559,102000.0
2008-10-03 12:00:00,11.97,12.13,11.96,12.11,146000.0,9.6318,9.7605,9.6237,9.7444,146000.0
2008-10-03 12:30:00,12.15,12.28,12.05,12.09,467500.0,9.7766,9.8812,9.6962,9.7283,467500.0
2008-10-03 13:00:00,12.09,12.16,11.77,11.83,160100.0,9.7283,9.7847,9.4708,9.5191,160100.0
2008-10-03 13:30:00,11.83,11.84,11.34,11.5,198900.0,9.5191,9.5272,9.1248,9.2536,198900.0
2008-10-03 14:00:00,11.5,11.51,11.19,11.21,122700.0,9.2536,9.2616,9.0041,9.0202,122700.0
2008-10-03 14:30:00,11.2,11.32,11.12,11.29,163600.0,9.0122,9.1087,8.9478,9.0846,163600.0
2008-10-03 15:00:00,11.3,11.38,11.04,11.09,194800.0,9.0927,9.157,8.8834,8.9237,194800.0
2008-10-03 15:30:00,11.08,11.13,10.77,10.88,533400.0,8.9156,8.9559,8.6662,8.7547,533400.0
2008-10-06 09:30:00,10.51,10.58,10.21,10.28,242300.0,8.457,8.5133,8.2156,8.2719,242300.0
2008-10-06 10:00:00,10.28,10.32,10.06,10.08,216100.0,8.2719,8.3041,8.0949,8.111,216100.0
2008-10-06 10:30:00,10.07,10.19,9.78,10.19,501600.0,8.1029,8.1995,7.8696,8.1995,501600.0
2008-10-06 11:00:00,10.19,10.34,10.15,10.28,416300.0,8.1995,8.3202,8.1673,8.2719,416300.0
2008-10-06 11:30:00,10.29,10.36,10.14,10.26,125600.0,8.2799,8.3363,8.1593,8.2558,125600.0
2008-10-06 12:00:00,10.25,10.31,9.97,10.05,220400.0,8.2478,8.296,8.0225,8.0868,220400.0
2008-10-06 12:30:00,10.06,10.17,9.95,10.07,183200.0,8.0949,8.1834,8.0064,8.1029,183200.0
2008-10-06 13:00:00,10.07,10.17,9.88,10.0,165500.0,8.1029,8.1834,7.95,8.0466,165500.0
2008-10-06 13:30:00,10.0,10.03,9.72,10.0,255400.0,8.0466,8.0707,7.8213,8.0466,255400.0
2008-10-06 14:00:00,10.0,10.09,9.97,10.0,187000.0,8.0466,8.119,8.0225,8.0466,187000.0
2008-10-06 14:30:00,9.99,10.05,9.91,10.0,244900.0,8.0386,8.0868,7.9742,8.0466,244900.0
2008-10-06 15:00:00,10.0,10.5,9.93,10.46,940200.0,8.0466,8.4489,7.9903,8.4167,940200.0
2008-10-06 15:30:00,10.46,10.87,10.2,10.62,673500.0,8.4167,8.7467,8.2075,8.5455,673500.0
2008-10-07 09:30:00,10.79,10.91,10.63,10.71,340000.0,8.6823,8.7788,8.5535,8.6179,340000.0
2008-10-07 10:00:00,10.72,10.76,10.48,10.57,215000.0,8.626,8.6581,8.4328,8.5053,215000.0
2008-10-07 10:30:00,10.59,10.59,10.37,10.39,57600.0,8.5213,8.5213,8.3443,8.3604,57600.0
2008-10-07 11:00:00,10.41,10.41,10.05,10.09,147600.0,8.3765,8.3765,8.0868,8.119,147600.0
2008-10-07 11:30:00,10.09,10.26,10.09,10.11,179000.0,8.119,8.2558,8.119,8.1351,179000.0
2008-10-07 12:00:00,10.11,10.12,9.9,10.02,212900.0,8.1351,8.1432,7.9661,8.0627,212900.0
2008-10-07 12:30:00,10.02,10.14,9.99,10.1,93800.0,8.0627,8.1593,8.0386,8.1271,93800.0
2008-10-07 13:00:00,10.09,10.27,9.97,10.02,120500.0,8.119,8.2639,8.0225,8.0627,120500.0
2008-10-07 13:30:00,10.01,10.07,9.9,9.96,184000.0,8.0546,8.1029,7.9661,8.0144,184000.0
2008-10-07 14:00:00,9.96,10.2,9.95,10.05,129300.0,8.0144,8.2075,8.0064,8.0868,129300.0
2008-10-07 14:30:00,10.05,10.16,9.96,9.99,116000.0,8.0868,8.1753,8.0144,8.0386,116000.0
2008-10-07 15:00:00,10.0,10.02,9.81,9.89,147600.0,8.0466,8.0627,7.8937,7.9581,147600.0
2008-10-07 15:30:00,9.89,10.01,9.75,9.9,645500.0,7.9581,8.0546,7.8454,7.9661,645500.0
2008-10-08 09:30:00,9.46,10.15,8.99,10.08,403900.0,7.6121,8.1673,7.2339,8.111,403900.0
2008-10-08 10:00:00,10.09,10.34,9.85,10.02,180900.0,8.119,8.3202,7.9259,8.0627,180900.0
2008-10-08 10:30:00,10.04,10.07,9.87,9.93,316000.0,8.0788,8.1029,7.942,7.9903,316000.0
2008-10-08 11:00:00,9.92,10.1,9.87,10.02,295000.0,7.9822,8.1271,7.942,8.0627,295000.0
2008-10-08 11:30:00,10.02,10.05,9.85,10.0,309100.0,8.0627,8.0868,7.9259,8.0466,309100.0
2008-10-08 12:00:00,10.0,10.01,9.87,9.94,203800.0,8.0466,8.0546,7.942,7.9983,203800.0
2008-10-08 12:30:00,9.94,9.95,9.89,9.92,294700.0,7.9983,8.0064,7.9581,7.9822,294700.0
2008-10-08 13:00:00,9.92,10.1,9.92,9.94,403000.0,7.9822,8.1271,7.9822,7.9983,403000.0
2008-10-08 13:30:00,9.95,10.14,9.94,9.99,693900.0,8.0064,8.1593,7.9983,8.0386,693900.0
2008-10-08 14:00:00,9.99,10.02,9.89,9.99,357500.0,8.0386,8.0627,7.9581,8.0386,357500.0
2008-10-08 14:30:00,9.98,10.15,9.89,10.12,503400.0,8.0305,8.1673,7.9581,8.1432,503400.0
2008-10-08 15:00:00,10.12,10.17,10.05,10.1,347400.0,8.1432,8.1834,8.0868,8.1271,347400.0
2008-10-08 15:30:00,10.11,10.15,9.97,10.0,511100.0,8.1351,8.1673,8.0225,8.0466,511100.0
2008-10-09 09:30:00,10.11,10.11,9.76,9.79,122600.0,8.1351,8.1351,7.8535,7.8776,122600.0
2008-10-09 10:00:00,9.79,9.97,9.69,9.69,319600.0,7.8776,8.0225,7.7972,7.7972,319600.0
2008-10-09 10:30:00,9.7,9.76,9.34,9.35,242400.0,7.8052,7.8535,7.5155,7.5236,242400.0
2008-10-09 11:00:00,9.35,9.59,9.22,9.56,382000.0,7.5236,7.7167,7.419,7.6925,382000.0
2008-10-09 11:30:00,9.58,9.75,9.49,9.67,179600.0,7.7086,7.8454,7.6362,7.7811,179600.0
2008-10-09 12:00:00,9.66,9.79,9.64,9.73,182300.0,7.773,7.8776,7.7569,7.8293,182300.0
2008-10-09 12:30:00,9.73,9.78,9.57,9.61,138900.0,7.8293,7.8696,7.7006,7.7328,138900.0
2008-10-09 13:00:00,9.6,9.64,9.47,9.54,196700.0,7.7247,7.7569,7.6201,7.6765,196700.0
2008-10-09 13:30:00,9.54,9.6,9.41,9.44,118900.0,7.6765,7.7247,7.5718,7.596,118900.0
2008-10-09 14:00:00,9.44,9.51,9.41,9.48,155400.0,7.596,7.6523,7.5718,7.6282,155400.0
2008-10-09 14:30:00,9.46,9.47,7.51,8.18,1718100.0,7.6121,7.6201,6.043,6.5821,1718100.0
2008-10-09 15:00:00,8.18,8.36,7.65,8.12,1177700.0,6.5821,6.727,6.1556,6.5338,1177700.0
2008-10-09 15:30:00,8.13,8.24,7.96,8.23,1032300.0,6.5419,6.6304,6.4051,6.6224,1032300.0
2008-10-10 09:30:00,7.63,8.56,7.4,8.22,399400.0,6.1396,6.8879,5.9545,6.6143,399400.0
2008-10-10 10:00:00,8.21,8.54,8.0,8.04,429800.0,6.6063,6.8718,6.4373,6.4695,429800.0
2008-10-10 10:30:00,8.04,8.21,8.0,8.17,250300.0,6.4695,6.6063,6.4373,6.5741,250300.0
2008-10-10 11:00:00,8.18,8.23,7.9,8.01,267200.0,6.5821,6.6224,6.3568,6.4453,267200.0
2008-10-10 11:30:00,8.01,8.05,7.93,7.97,268000.0,6.4453,6.4775,6.381,6.4131,268000.0
2008-10-10 12:00:00,7.97,8.14,7.89,7.96,216100.0,6.4131,6.5499,6.3488,6.4051,216100.0
2008-10-10 12:30:00,7.96,8.03,7.81,7.91,106500.0,6.4051,6.4614,6.2844,6.3649,106500.0
2008-10-10 13:00:00,7.9,7.91,7.73,7.79,147300.0,6.3568,6.3649,6.22,6.2683,147300.0
2008-10-10 13:30:00,7.79,7.82,7.58,7.79,146500.0,6.2683,6.2924,6.0993,6.2683,146500.0
2008-10-10 14:00:00,7.79,7.96,7.63,7.67,374200.0,6.2683,6.4051,6.1396,6.1717,374200.0
2008-10-10 14:30:00,7.68,7.88,7.62,7.82,261000.0,6.1798,6.3407,6.1315,6.2924,261000.0
2008-10-10 15:00:00,7.82,8.3,7.78,7.97,746100.0,6.2924,6.6787,6.2603,6.4131,746100.0
2008-10-10 15:30:00,7.96,8.24,7.43,7.5,798000.0,6.4051,6.6304,5.9786,6.0349,798000.0
2008-10-13 09:30:00,8.03,8.03,7.72,7.85,216900.0,6.4614,6.4614,6.212,6.3166,216900.0
2008-10-13 10:00:00,7.84,8.01,7.84,7.94,225900.0,6.3085,6.4453,6.3085,6.389,225900.0
2008-10-13 10:30:00,7.93,8.09,7.84,8.03,160600.0,6.381,6.5097,6.3085,6.4614,160600.0
2008-10-13 11:00:00,8.03,8.05,7.86,7.88,133900.0,6.4614,6.4775,6.3246,6.3407,133900.0
2008-10-13 11:30:00,7.89,7.97,7.89,7.91,111300.0,6.3488,6.4131,6.3488,6.3649,111300.0
2008-10-13 12:00:00,7.91,8.05,7.91,8.04,214600.0,6.3649,6.4775,6.3649,6.4695,214600.0
2008-10-13 12:30:00,8.04,8.14,8.02,8.05,189800.0,6.4695,6.5499,6.4534,6.4775,189800.0
2008-10-13 13:00:00,8.06,8.06,7.99,8.03,150000.0,6.4856,6.4856,6.4292,6.4614,150000.0
2008-10-13 13:30:00,8.03,8.08,7.93,7.99,242200.0,6.4614,6.5017,6.381,6.4292,242200.0
2008-10-13 14:00:00,7.99,8.0,7.88,7.88,120900.0,6.4292,6.4373,6.3407,6.3407,120900.0
2008-10-13 14:30:00,7.89,8.0,7.88,7.99,159300.0,6.3488,6.4373,6.3407,6.4292,159300.0
2008-10-13 15:00:00,7.99,8.13,7.98,8.12,299400.0,6.4292,6.5419,6.4212,6.5338,299400.0
2008-10-13 15:30:00,8.13,8.27,8.07,8.15,638500.0,6.5419,6.6545,6.4936,6.558,638500.0
2008-10-14 09:30:00,8.5,8.7,8.03,8.08,297900.0,6.8396,7.0005,6.4614,6.5017,297900.0
2008-10-14 10:00:00,8.07,8.3,7.99,8.01,330500.0,6.4936,6.6787,6.4292,6.4453,330500.0
2008-10-14 10:30:00,8.01,8.03,7.74,7.94,252900.0,6.4453,6.4614,6.2281,6.389,252900.0
2008-10-14 11:00:00,7.94,8.0,7.81,7.99,185200.0,6.389,6.4373,6.2844,6.4292,185200.0
2008-10-14 11:30:00,8.0,8.0,7.84,7.86,114700.0,6.4373,6.4373,6.3085,6.3246,114700.0
2008-10-14 12:00:00,7.86,7.87,7.76,7.76,122200.0,6.3246,6.3327,6.2442,6.2442,122200.0
2008-10-14 12:30:00,7.76,7.82,7.71,7.72,109100.0,6.2442,6.2924,6.2039,6.212,109100.0
2008-10-14 13:00:00,7.72,7.8,7.66,7.66,165100.0,6.212,6.2763,6.1637,6.1637,165100.0
2008-10-14 13:30:00,7.66,7.72,7.65,7.68,118900.0,6.1637,6.212,6.1556,6.1798,118900.0
2008-10-14 14:00:00,7.69,7.71,7.29,7.52,320800.0,6.1878,6.2039,5.866,6.051,320800.0
2008-10-14 14:30:00,7.53,7.55,7.29,7.31,273400.0,6.0591,6.0752,5.866,5.8821,273400.0
2008-10-14 15:00:00,7.31,7.43,7.24,7.38,309600.0,5.8821,5.9786,5.8257,5.9384,309600.0
2008-10-14 15:30:00,7.39,7.65,7.33,7.55,807300.0,5.9464,6.1556,5.8982,6.0752,807300.0
2008-10-15 09:30:00,7.37,7.59,7.07,7.17,181100.0,5.9303,6.1074,5.6889,5.7694,181100.0
2008-10-15 10:00:00,7.17,7.21,7.01,7.02,110500.0,5.7694,5.8016,5.6407,5.6487,110500.0
2008-10-15 10:30:00,7.02,7.08,6.92,6.93,105600.0,5.6487,5.697,5.5682,5.5763,105600.0
2008-10-15 11:00:00,6.93,7.0,6.91,6.99,72600.0,5.5763,5.6326,5.5602,5.6246,72600.0
2008-10-15 11:30:00,6.98,7.02,6.93,6.94,144000.0,5.6165,5.6487,5.5763,5.5843,144000.0
2008-10-15 12:00:00,6.94,6.99,6.81,6.88,99600.0,5.5843,5.6246,5.4797,5.5361,99600.0
2008-10-15 12:30:00,6.88,6.97,6.83,6.83,112700.0,5.5361,5.6085,5.4958,5.4958,112700.0
2008-10-15 13:00:00,6.82,6.86,6.73,6.78,94700.0,5.4878,5.52,5.4154,5.4556,94700.0
2008-10-15 13:30:00,6.79,6.79,6.61,6.69,113900.0,5.4636,5.4636,5.3188,5.3832,113900.0
2008-10-15 14:00:00,6.69,6.74,6.58,6.73,147100.0,5.3832,5.4234,5.2947,5.4154,147100.0
2008-10-15 14:30:00,6.73,6.75,6.58,6.58,177000.0,5.4154,5.4315,5.2947,5.2947,177000.0
2008-10-15 15:00:00,6.59,6.71,6.56,6.63,180900.0,5.3027,5.3993,5.2786,5.3349,180900.0
2008-10-15 15:30:00,6.64,6.64,6.41,6.42,271500.0,5.3429,5.3429,5.1579,5.1659,271500.0
2008-10-16 09:30:00,6.57,6.7,6.25,6.29,220800.0,5.2866,5.3912,5.0291,5.0613,220800.0
2008-10-16 10:00:00,6.28,6.29,5.92,5.98,423900.0,5.0533,5.0613,4.7636,4.8119,423900.0
2008-10-16 10:30:00,5.98,6.03,5.87,5.96,201200.0,4.8119,4.8521,4.7234,4.7958,201200.0
2008-10-16 11:00:00,5.97,6.01,5.86,5.97,158600.0,4.8038,4.836,4.7153,4.8038,158600.0
2008-10-16 11:30:00,5.98,6.03,5.86,5.99,255000.0,4.8119,4.8521,4.7153,4.8199,255000.0
2008-10-16 12:00:00,5.99,6.13,5.88,6.02,316000.0,4.8199,4.9326,4.7314,4.8441,316000.0
2008-10-16 12:30:00,6.02,6.07,5.93,6.03,339300.0,4.8441,4.8843,4.7716,4.8521,339300.0
2008-10-16 13:00:00,6.02,6.09,5.96,5.99,288500.0,4.8441,4.9004,4.7958,4.8199,288500.0
2008-10-16 13:30:00,5.98,6.06,5.93,6.02,274100.0,4.8119,4.8762,4.7716,4.8441,274100.0
2008-10-16 14:00:00,6.02,6.05,5.88,5.98,240400.0,4.8441,4.8682,4.7314,4.8119,240400.0
2008-10-16 14:30:00,5.99,6.15,5.92,6.06,246700.0,4.8199,4.9487,4.7636,4.8762,246700.0
2008-10-16 15:00:00,6.08,6.2,6.04,6.12,418900.0,4.8923,4.9889,4.8601,4.9245,418900.0
2008-10-16 15:30:00,6.12,6.24,6.1,6.15,473100.0,4.9245,5.0211,4.9084,4.9487,473100.0
2008-10-17 09:30:00,5.86,6.33,5.86,6.01,359700.0,4.7153,5.0935,4.7153,4.836,359700.0
2008-10-17 10:00:00,6.01,6.07,5.94,6.07,105200.0,4.836,4.8843,4.7797,4.8843,105200.0
2008-10-17 10:30:00,6.08,6.14,5.97,6.07,98500.0,4.8923,4.9406,4.8038,4.8843,98500.0
2008-10-17 11:00:00,6.07,6.14,6.04,6.11,84700.0,4.8843,4.9406,4.8601,4.9165,84700.0
2008-10-17 11:30:00,6.1,6.14,6.05,6.06,46800.0,4.9084,4.9406,4.8682,4.8762,46800.0
2008-10-17 12:00:00,6.05,6.07,5.9,5.97,172000.0,4.8682,4.8843,4.7475,4.8038,172000.0
2008-10-17 12:30:00,5.97,6.15,5.96,6.09,147700.0,4.8038,4.9487,4.7958,4.9004,147700.0
2008-10-17 13:00:00,6.1,6.14,6.02,6.07,153500.0,4.9084,4.9406,4.8441,4.8843,153500.0
2008-10-17 13:30:00,6.07,6.2,6.05,6.11,307200.0,4.8843,4.9889,4.8682,4.9165,307200.0
2008-10-17 14:00:00,6.12,6.13,6.01,6.09,250800.0,4.9245,4.9326,4.836,4.9004,250800.0
2008-10-17 14:30:00,6.1,6.11,5.94,5.95,329100.0,4.9084,4.9165,4.7797,4.7877,329100.0
2008-10-17 15:00:00,5.95,6.0,5.87,5.95,246900.0,4.7877,4.828,4.7234,4.7877,246900.0
2008-10-17 15:30:00,5.95,5.98,5.73,5.76,402000.0,4.7877,4.8119,4.6107,4.6348,402000.0
2008-10-20 09:30:00,5.86,6.06,5.57,5.66,186300.0,4.7153,4.8762,4.482,4.5544,186300.0
2008-10-20 10:00:00,5.65,5.69,5.51,5.52,212000.0,4.5463,4.5785,4.4337,4.4417,212000.0
2008-10-20 10:30:00,5.52,5.54,5.36,5.4,228200.0,4.4417,4.4578,4.313,4.3452,228200.0
2008-10-20 11:00:00,5.41,5.53,5.34,5.51,227500.0,4.3532,4.4498,4.2969,4.4337,227500.0
2008-10-20 11:30:00,5.51,5.54,5.45,5.45,126700.0,4.4337,4.4578,4.3854,4.3854,126700.0
2008-10-20 12:00:00,5.46,5.46,5.24,5.26,208800.0,4.3934,4.3934,4.2164,4.2325,208800.0
2008-10-20 12:30:00,5.26,5.27,5.01,5.04,423000.0,4.2325,4.2406,4.0313,4.0555,423000.0
2008-10-20 13:00:00,5.04,5.06,4.36,4.51,1076700.0,4.0555,4.0716,3.5083,3.629,1076700.0
2008-10-20 13:30:00,4.51,4.56,3.8,4.0,2207600.0,3.629,3.6692,3.0577,3.2186,2207600.0
2008-10-20 14:00:00,4.0,4.44,3.98,4.26,1080300.0,3.2186,3.5727,3.2025,3.4279,1080300.0
2008-10-20 14:30:00,4.26,4.28,4.07,4.22,805200.0,3.4279,3.4439,3.275,3.3957,805200.0
2008-10-20 15:00:00,4.22,4.54,4.15,4.46,950700.0,3.3957,3.6532,3.3393,3.5888,950700.0
2008-10-20 15:30:00,4.46,4.55,4.39,4.48,1325000.0,3.5888,3.6612,3.5325,3.6049,1325000.0
2008-10-21 09:30:00,4.4,4.76,4.4,4.55,369600.0,3.5405,3.8302,3.5405,3.6612,369600.0
2008-10-21 10:00:00,4.55,4.63,4.51,4.57,185400.0,3.6612,3.7256,3.629,3.6773,185400.0
2008-10-21 10:30:00,4.57,4.57,4.45,4.49,170000.0,3.6773,3.6773,3.5807,3.6129,170000.0
2008-10-21 11:00:00,4.49,4.49,4.36,4.37,140900.0,3.6129,3.6129,3.5083,3.5164,140900.0
2008-10-21 11:30:00,4.37,4.4,4.32,4.32,147200.0,3.5164,3.5405,3.4761,3.4761,147200.0
2008-10-21 12:00:00,4.31,4.37,4.3,4.33,130800.0,3.4681,3.5164,3.46,3.4842,130800.0
2008-10-21 12:30:00,4.33,4.52,4.3,4.3,164100.0,3.4842,3.6371,3.46,3.46,164100.0
2008-10-21 13:00:00,4.3,4.38,4.29,4.35,110600.0,3.46,3.5244,3.452,3.5003,110600.0
2008-10-21 13:30:00,4.35,4.42,4.33,4.34,150300.0,3.5003,3.5566,3.4842,3.4922,150300.0
2008-10-21 14:00:00,4.35,4.45,4.34,4.42,172900.0,3.5003,3.5807,3.4922,3.5566,172900.0
2008-10-21 14:30:00,4.42,4.48,4.35,4.38,282100.0,3.5566,3.6049,3.5003,3.5244,282100.0
2008-10-21 15:00:00,4.38,4.4,4.33,4.36,165100.0,3.5244,3.5405,3.4842,3.5083,165100.0
2008-10-21 15:30:00,4.37,4.37,4.25,4.32,293700.0,3.5164,3.5164,3.4198,3.4761,293700.0
2008-10-22 09:30:00,4.35,4.35,4.05,4.08,170300.0,3.5003,3.5003,3.2589,3.283,170300.0
2008-10-22 10:00:00,4.09,4.14,4.0,4.06,228200.0,3.2911,3.3313,3.2186,3.2669,228200.0
2008-10-22 10:30:00,4.05,4.3,4.05,4.23,257100.0,3.2589,3.46,3.2589,3.4037,257100.0
2008-10-22 11:00:00,4.22,4.23,4.07,4.09,155200.0,3.3957,3.4037,3.275,3.2911,155200.0
2008-10-22 11:30:00,4.09,4.17,4.07,4.11,72200.0,3.2911,3.3554,3.275,3.3072,72200.0
2008-10-22 12:00:00,4.11,4.12,3.95,3.96,189800.0,3.3072,3.3152,3.1784,3.1865,189800.0
2008-10-22 12:30:00,3.95,3.95,3.9,3.95,136300.0,3.1784,3.1784,3.1382,3.1784,136300.0
2008-10-22 13:00:00,3.95,3.95,3.86,3.87,224200.0,3.1784,3.1784,3.106,3.114,224200.0
2008-10-22 13:30:00,3.86,3.89,3.75,3.84,313900.0,3.106,3.1301,3.0175,3.0899,313900.0
2008-10-22 14:00:00,3.84,3.85,3.79,3.8,206300.0,3.0899,3.0979,3.0497,3.0577,206300.0
2008-10-22 14:30:00,3.81,3.82,3.76,3.76,164100.0,3.0658,3.0738,3.0255,3.0255,164100.0
2008-10-22 15:00:00,3.76,3.79,3.72,3.75,241200.0,3.0255,3.0497,2.9933,3.0175,241200.0
2008-10-22 15:30:00,3.75,3.85,3.7,3.82,754500.0,3.0175,3.0979,2.9772,3.0738,754500.0
2008-10-23 09:30:00,3.83,3.91,3.5,3.66,227500.0,3.0818,3.1462,2.8163,2.9451,227500.0
2008-10-23 10:00:00,3.66,3.7,3.57,3.58,171300.0,2.9451,2.9772,2.8726,2.8807,171300.0
2008-10-23 10:30:00,3.58,3.66,3.5,3.58,268800.0,2.8807,2.9451,2.8163,2.8807,268800.0
2008-10-23 11:00:00,3.57,3.58,3.48,3.5,222600.0,2.8726,2.8807,2.8002,2.8163,222600.0
2008-10-23 11:30:00,3.49,3.54,3.48,3.51,651500.0,2.8083,2.8485,2.8002,2.8244,651500.0
2008-10-23 12:00:00,3.52,3.55,3.39,3.39,625200.0,2.8324,2.8565,2.7278,2.7278,625200.0
2008-10-23 12:30:00,3.39,3.51,3.26,3.47,632400.0,2.7278,2.8244,2.6232,2.7922,632400.0
2008-10-23 13:00:00,3.46,3.51,3.43,3.43,448900.0,2.7841,2.8244,2.76,2.76,448900.0
2008-10-23 13:30:00,3.43,3.47,3.33,3.47,434200.0,2.76,2.7922,2.6795,2.7922,434200.0
2008-10-23 14:00:00,3.47,3.49,3.38,3.43,211200.0,2.7922,2.8083,2.7198,2.76,211200.0
2008-10-23 14:30:00,3.44,3.45,3.35,3.39,178300.0,2.768,2.7761,2.6956,2.7278,178300.0
2008-10-23 15:00:00,3.4,3.51,3.37,3.49,575000.0,2.7358,2.8244,2.7117,2.8083,575000.0
2008-10-23 15:30:00,3.49,3.51,3.41,3.48,631500.0,2.8083,2.8244,2.7439,2.8002,631500.0
2008-10-24 09:30:00,3.11,3.35,3.01,3.33,222300.0,2.5025,2.6956,2.422,2.6795,222300.0
2008-10-24 10:00:00,3.34,3.38,3.21,3.22,199800.0,2.6876,2.7198,2.583,2.591,199800.0
2008-10-24 10:30:00,3.22,3.3,3.2,3.29,131400.0,2.591,2.6554,2.5749,2.6473,131400.0
2008-10-24 11:00:00,3.29,3.33,3.28,3.29,193900.0,2.6473,2.6795,2.6393,2.6473,193900.0
2008-10-24 11:30:00,3.29,3.31,3.26,3.29,125000.0,2.6473,2.6634,2.6232,2.6473,125000.0
2008-10-24 12:00:00,3.29,3.36,3.28,3.3,332900.0,2.6473,2.7037,2.6393,2.6554,332900.0
2008-10-24 12:30:00,3.3,3.31,3.29,3.31,205700.0,2.6554,2.6634,2.6473,2.6634,205700.0
2008-10-24 13:00:00,3.31,3.31,3.26,3.26,97800.0,2.6634,2.6634,2.6232,2.6232,97800.0
2008-10-24 13:30:00,3.26,3.26,3.11,3.15,125300.0,2.6232,2.6232,2.5025,2.5347,125300.0
2008-10-24 14:00:00,3.14,3.19,3.11,3.15,152100.0,2.5266,2.5669,2.5025,2.5347,152100.0
2008-10-24 14:30:00,3.15,3.23,3.15,3.23,179300.0,2.5347,2.5991,2.5347,2.5991,179300.0
2008-10-24 15:00:00,3.23,3.27,3.22,3.24,232500.0,2.5991,2.6312,2.591,2.6071,232500.0
2008-10-24 15:30:00,3.23,3.31,3.22,3.26,546200.0,2.5991,2.6634,2.591,2.6232,546200.0
2008-10-27 09:30:00,3.23,3.58,3.1,3.5,306100.0,2.5991,2.8807,2.4944,2.8163,306100.0
2008-10-27 10:00:00,3.5,3.52,3.39,3.47,300000.0,2.8163,2.8324,2.7278,2.7922,300000.0
2008-10-27 10:30:00,3.47,3.49,3.44,3.48,235200.0,2.7922,2.8083,2.768,2.8002,235200.0
2008-10-27 11:00:00,3.48,3.49,3.47,3.48,147000.0,2.8002,2.8083,2.7922,2.8002,147000.0
2008-10-27 11:30:00,3.48,3.49,3.4,3.41,144300.0,2.8002,2.8083,2.7358,2.7439,144300.0
2008-10-27 12:00:00,3.41,3.47,3.4,3.45,192800.0,2.7439,2.7922,2.7358,2.7761,192800.0
2008-10-27 12:30:00,3.45,3.46,3.43,3.44,120600.0,2.7761,2.7841,2.76,2.768,120600.0
2008-10-27 13:00:00,3.45,3.48,3.44,3.48,90600.0,2.7761,2.8002,2.768,2.8002,90600.0
2008-10-27 13:30:00,3.48,3.5,3.3,3.35,522000.0,2.8002,2.8163,2.6554,2.6956,522000.0
2008-10-27 14:00:00,3.34,3.37,3.3,3.31,142900.0,2.6876,2.7117,2.6554,2.6634,142900.0
2008-10-27 14:30:00,3.3,3.31,3.16,3.17,186600.0,2.6554,2.6634,2.5427,2.5508,186600.0
2008-10-27 15:00:00,3.17,3.21,3.16,3.18,267200.0,2.5508,2.583,2.5427,2.5588,267200.0
2008-10-27 15:30:00,3.18,3.18,3.05,3.1,768300.0,2.5588,2.5588,2.4542,2.4944,768300.0
2008-10-28 09:30:00,3.29,3.29,3.02,3.08,221200.0,2.6473,2.6473,2.4301,2.4784,221200.0
2008-10-28 10:00:00,3.08,3.1,2.97,2.98,312600.0,2.4784,2.4944,2.3898,2.3979,312600.0
2008-10-28 10:30:00,2.97,2.98,2.83,2.89,264000.0,2.3898,2.3979,2.2772,2.3255,264000.0
2008-10-28 11:00:00,2.89,2.95,2.84,2.84,186400.0,2.3255,2.3737,2.2852,2.2852,186400.0
2008-10-28 11:30:00,2.85,2.85,2.78,2.8,143200.0,2.2933,2.2933,2.237,2.253,143200.0
2008-10-28 12:00:00,2.8,2.83,2.76,2.81,152400.0,2.253,2.2772,2.2209,2.2611,152400.0
2008-10-28 12:30:00,2.82,2.92,2.82,2.92,100100.0,2.2691,2.3496,2.2691,2.3496,100100.0
2008-10-28 13:00:00,2.91,3.04,2.91,2.96,215500.0,2.3416,2.4462,2.3416,2.3818,215500.0
2008-10-28 13:30:00,2.95,2.96,2.94,2.96,97200.0,2.3737,2.3818,2.3657,2.3818,97200.0
2008-10-28 14:00:00,2.95,2.98,2.9,2.9,248100.0,2.3737,2.3979,2.3335,2.3335,248100.0
2008-10-28 14:30:00,2.91,2.98,2.9,2.95,370300.0,2.3416,2.3979,2.3335,2.3737,370300.0
2008-10-28 15:00:00,2.95,3.04,2.94,3.03,378600.0,2.3737,2.4462,2.3657,2.4381,378600.0
2008-10-28 15:30:00,3.03,3.27,3.03,3.19,1047900.0,2.4381,2.6312,2.4381,2.5669,1047900.0
2008-10-29 09:30:00,3.17,3.17,3.01,3.02,219400.0,2.5508,2.5508,2.422,2.4301,219400.0
2008-10-29 10:00:00,3.02,3.12,3.01,3.09,368900.0,2.4301,2.5105,2.422,2.4864,368900.0
2008-10-29 10:30:00,3.09,3.1,3.01,3.06,336400.0,2.4864,2.4944,2.422,2.4623,336400.0
2008-10-29 11:00:00,3.06,3.06,2.91,2.92,258200.0,2.4623,2.4623,2.3416,2.3496,258200.0
2008-10-29 11:30:00,2.93,3.02,2.91,3.0,193100.0,2.3577,2.4301,2.3416,2.414,193100.0
2008-10-29 12:00:00,3.0,3.01,2.95,2.95,108600.0,2.414,2.422,2.3737,2.3737,108600.0
2008-10-29 12:30:00,2.96,2.97,2.92,2.96,308300.0,2.3818,2.3898,2.3496,2.3818,308300.0
2008-10-29 13:00:00,2.96,3.04,2.95,3.03,214100.0,2.3818,2.4462,2.3737,2.4381,214100.0
2008-10-29 13:30:00,3.04,3.05,2.98,3.0,360100.0,2.4462,2.4542,2.3979,2.414,360100.0
2008-10-29 14:00:00,2.99,3.01,2.94,3.0,187200.0,2.4059,2.422,2.3657,2.414,187200.0
2008-10-29 14:30:00,3.0,3.04,2.96,2.99,288400.0,2.414,2.4462,2.3818,2.4059,288400.0
2008-10-29 15:00:00,3.0,3.03,2.99,3.0,565700.0,2.414,2.4381,2.4059,2.414,565700.0
2008-10-29 15:30:00,3.01,3.05,2.95,2.96,562700.0,2.422,2.4542,2.3737,2.3818,562700.0
2008-10-30 09:30:00,3.05,3.24,3.0,3.07,228400.0,2.4542,2.6071,2.414,2.4703,228400.0
2008-10-30 10:00:00,3.07,3.11,3.04,3.1,445200.0,2.4703,2.5025,2.4462,2.4944,445200.0
2008-10-30 10:30:00,3.1,3.15,3.07,3.13,288700.0,2.4944,2.5347,2.4703,2.5186,288700.0
2008-10-30 11:00:00,3.12,3.17,3.11,3.13,184600.0,2.5105,2.5508,2.5025,2.5186,184600.0
2008-10-30 11:30:00,3.13,3.23,3.13,3.21,261300.0,2.5186,2.5991,2.5186,2.583,261300.0
2008-10-30 12:00:00,3.21,3.22,3.19,3.2,158100.0,2.583,2.591,2.5669,2.5749,158100.0
2008-10-30 12:30:00,3.2,3.23,3.18,3.19,190300.0,2.5749,2.5991,2.5588,2.5669,190300.0
2008-10-30 13:00:00,3.19,3.24,3.19,3.22,170700.0,2.5669,2.6071,2.5669,2.591,170700.0
2008-10-30 13:30:00,3.23,3.24,3.2,3.23,137200.0,2.5991,2.6071,2.5749,2.5991,137200.0
2008-10-30 14:00:00,3.23,3.24,3.22,3.23,129300.0,2.5991,2.6071,2.591,2.5991,129300.0
2008-10-30 14:30:00,3.23,3.37,3.23,3.3,620300.0,2.5991,2.7117,2.5991,2.6554,620300.0
2008-10-30 15:00:00,3.3,3.32,3.22,3.29,285700.0,2.6554,2.6715,2.591,2.6473,285700.0
2008-10-30 15:30:00,3.29,3.34,3.25,3.31,416700.0,2.6473,2.6876,2.6151,2.6634,416700.0
2008-10-31 09:30:00,3.3,3.31,3.21,3.28,216800.0,2.6554,2.6634,2.583,2.6393,216800.0
2008-10-31 10:00:00,3.28,3.43,3.28,3.41,449900.0,2.6393,2.76,2.6393,2.7439,449900.0
2008-10-31 10:30:00,3.41,3.42,3.38,3.39,198600.0,2.7439,2.7519,2.7198,2.7278,198600.0
2008-10-31 11:00:00,3.39,3.52,3.38,3.45,363600.0,2.7278,2.8324,2.7198,2.7761,363600.0
2008-10-31 11:30:00,3.45,3.5,3.42,3.5,231700.0,2.7761,2.8163,2.7519,2.8163,231700.0
2008-10-31 12:00:00,3.5,3.51,3.48,3.49,136900.0,2.8163,2.8244,2.8002,2.8083,136900.0
2008-10-31 12:30:00,3.5,3.5,3.4,3.44,124700.0,2.8163,2.8163,2.7358,2.768,124700.0
2008-10-31 13:00:00,3.44,3.52,3.43,3.5,197000.0,2.768,2.8324,2.76,2.8163,197000.0
2008-10-31 13:30:00,3.49,3.51,3.47,3.48,121600.0,2.8083,2.8244,2.7922,2.8002,121600.0
2008-10-31 14:00:00,3.49,3.51,3.44,3.47,232000.0,2.8083,2.8244,2.768,2.7922,232000.0
2008-10-31 14:30:00,3.47,3.47,3.43,3.46,121800.0,2.7922,2.7922,2.76,2.7841,121800.0
2008-10-31 15:00:00,3.47,3.5,3.43,3.44,175700.0,2.7922,2.8163,2.76,2.768,175700.0
2008-10-31 15:30:00,3.43,3.49,3.39,3.48,409500.0,2.76,2.8083,2.7278,2.8002,409500.0
2008-11-03 09:30:00,3.78,3.78,3.5,3.51,337900.0,3.0416,3.0416,2.8163,2.8244,337900.0
2008-11-03 10:00:00,3.5,3.62,3.48,3.56,154900.0,2.8163,2.9129,2.8002,2.8646,154900.0
2008-11-03 10:30:00,3.56,3.66,3.56,3.61,203400.0,2.8646,2.9451,2.8646,2.9048,203400.0
2008-11-03 11:00:00,3.61,3.62,3.52,3.59,163500.0,2.9048,2.9129,2.8324,2.8887,163500.0
2008-11-03 11:30:00,3.59,3.6,3.57,3.58,104800.0,2.8887,2.8968,2.8726,2.8807,104800.0
2008-11-03 12:00:00,3.58,3.61,3.56,3.6,106900.0,2.8807,2.9048,2.8646,2.8968,106900.0
2008-11-03 12:30:00,3.6,3.61,3.52,3.52,123700.0,2.8968,2.9048,2.8324,2.8324,123700.0
2008-11-03 13:00:00,3.52,3.58,3.52,3.53,53100.0,2.8324,2.8807,2.8324,2.8404,53100.0
2008-11-03 13:30:00,3.53,3.57,3.49,3.5,117700.0,2.8404,2.8726,2.8083,2.8163,117700.0
2008-11-03 14:00:00,3.49,3.49,3.46,3.49,109200.0,2.8083,2.8083,2.7841,2.8083,109200.0
2008-11-03 14:30:00,3.48,3.54,3.48,3.54,84300.0,2.8002,2.8485,2.8002,2.8485,84300.0
2008-11-03 15:00:00,3.54,3.54,3.46,3.47,135400.0,2.8485,2.8485,2.7841,2.7922,135400.0
2008-11-03 15:30:00,3.48,3.59,3.48,3.57,222500.0,2.8002,2.8887,2.8002,2.8726,222500.0
2008-11-04 09:30:00,3.83,3.84,3.66,3.75,272100.0,3.0818,3.0899,2.9451,3.0175,272100.0
2008-11-04 10:00:00,3.74,3.84,3.73,3.8,224800.0,3.0094,3.0899,3.0014,3.0577,224800.0
2008-11-04 10:30:00,3.8,3.92,3.79,3.85,193600.0,3.0577,3.1543,3.0497,3.0979,193600.0
2008-11-04 11:00:00,3.83,3.89,3.83,3.88,127000.0,3.0818,3.1301,3.0818,3.1221,127000.0
2008-11-04 11:30:00,3.88,4.03,3.86,4.01,118900.0,3.1221,3.2428,3.106,3.2267,118900.0
2008-11-04 12:00:00,4.01,4.02,3.98,4.01,77200.0,3.2267,3.2347,3.2025,3.2267,77200.0
2008-11-04 12:30:00,4.01,4.07,4.0,4.03,120200.0,3.2267,3.275,3.2186,3.2428,120200.0
2008-11-04 13:00:00,4.04,4.06,4.0,4.05,77300.0,3.2508,3.2669,3.2186,3.2589,77300.0
2008-11-04 13:30:00,4.06,4.06,3.99,4.0,146600.0,3.2669,3.2669,3.2106,3.2186,146600.0
2008-11-04 14:00:00,4.0,4.02,3.9,3.91,171800.0,3.2186,3.2347,3.1382,3.1462,171800.0
2008-11-04 14:30:00,3.92,3.92,3.81,3.84,195400.0,3.1543,3.1543,3.0658,3.0899,195400.0
2008-11-04 15:00:00,3.85,3.88,3.81,3.86,194600.0,3.0979,3.1221,3.0658,3.106,194600.0
2008-11-04 15:30:00,3.86,3.98,3.85,3.97,346500.0,3.106,3.2025,3.0979,3.1945,346500.0
2008-11-05 09:30:00,3.92,4.29,3.9,3.97,313100.0,3.1543,3.452,3.1382,3.1945,313100.0
2008-11-05 10:00:00,3.97,4.0,3.75,3.78,423100.0,3.1945,3.2186,3.0175,3.0416,423100.0
2008-11-05 10:30:00,3.78,3.87,3.77,3.86,214900.0,3.0416,3.114,3.0336,3.106,214900.0
2008-11-05 11:00:00,3.86,4.0,3.86,3.97,175200.0,3.106,3.2186,3.106,3.1945,175200.0
2008-11-05 11:30:00,3.96,3.96,3.9,3.92,148300.0,3.1865,3.1865,3.1382,3.1543,148300.0
2008-11-05 12:00:00,3.92,3.93,3.86,3.87,188200.0,3.1543,3.1623,3.106,3.114,188200.0
2008-11-05 12:30:00,3.87,3.91,3.73,3.75,350500.0,3.114,3.1462,3.0014,3.0175,350500.0
2008-11-05 13:00:00,3.74,3.8,3.72,3.76,166200.0,3.0094,3.0577,2.9933,3.0255,166200.0
2008-11-05 13:30:00,3.75,3.8,3.73,3.78,145700.0,3.0175,3.0577,3.0014,3.0416,145700.0
2008-11-05 14:00:00,3.78,3.79,3.68,3.7,179800.0,3.0416,3.0497,2.9611,2.9772,179800.0
2008-11-05 14:30:00,3.7,3.71,3.67,3.69,188300.0,2.9772,2.9853,2.9531,2.9692,188300.0
2008-11-05 15:00:00,3.68,3.69,3.6,3.61,236200.0,2.9611,2.9692,2.8968,2.9048,236200.0
2008-11-05 15:30:00,3.6,3.66,3.56,3.62,603900.0,2.8968,2.9451,2.8646,2.9129,603900.0
2008-11-06 09:30:00,3.46,3.69,3.46,3.62,197100.0,2.7841,2.9692,2.7841,2.9129,197100.0
2008-11-06 10:00:00,3.62,3.74,3.56,3.73,205000.0,2.9129,3.0094,2.8646,3.0014,205000.0
2008-11-06 10:30:00,3.73,3.76,3.5,3.54,220800.0,3.0014,3.0255,2.8163,2.8485,220800.0
2008-11-06 11:00:00,3.54,3.54,3.37,3.38,143000.0,2.8485,2.8485,2.7117,2.7198,143000.0
2008-11-06 11:30:00,3.39,3.39,3.32,3.34,93200.0,2.7278,2.7278,2.6715,2.6876,93200.0
2008-11-06 12:00:00,3.33,3.35,3.24,3.29,104000.0,2.6795,2.6956,2.6071,2.6473,104000.0
2008-11-06 12:30:00,3.28,3.34,3.27,3.32,76500.0,2.6393,2.6876,2.6312,2.6715,76500.0
2008-11-06 13:00:00,3.32,3.34,3.28,3.31,64300.0,2.6715,2.6876,2.6393,2.6634,64300.0
2008-11-06 13:30:00,3.3,3.31,3.23,3.3,87000.0,2.6554,2.6634,2.5991,2.6554,87000.0
2008-11-06 14:00:00,3.3,3.39,3.3,3.32,112500.0,2.6554,2.7278,2.6554,2.6715,112500.0
2008-11-06 14:30:00,3.32,3.39,3.31,3.32,163100.0,2.6715,2.7278,2.6634,2.6715,163100.0
2008-11-06 15:00:00,3.32,3.32,3.26,3.29,185300.0,2.6715,2.6715,2.6232,2.6473,185300.0
2008-11-06 15:30:00,3.28,3.31,3.24,3.25,263500.0,2.6393,2.6634,2.6071,2.6151,263500.0
2008-11-07 09:30:00,3.27,3.28,3.1,3.2,136300.0,2.6312,2.6393,2.4944,2.5749,136300.0
2008-11-07 10:00:00,3.2,3.38,3.2,3.34,129600.0,2.5749,2.7198,2.5749,2.6876,129600.0
2008-11-07 10:30:00,3.34,3.53,3.34,3.46,212000.0,2.6876,2.8404,2.6876,2.7841,212000.0
2008-11-07 11:00:00,3.46,3.51,3.41,3.43,112500.0,2.7841,2.8244,2.7439,2.76,112500.0
2008-11-07 11:30:00,3.43,3.49,3.42,3.48,61600.0,2.76,2.8083,2.7519,2.8002,61600.0
2008-11-07 12:00:00,3.48,3.51,3.46,3.5,88700.0,2.8002,2.8244,2.7841,2.8163,88700.0
2008-11-07 12:30:00,3.5,3.54,3.49,3.52,149200.0,2.8163,2.8485,2.8083,2.8324,149200.0
2008-11-07 13:00:00,3.52,3.52,3.47,3.51,56500.0,2.8324,2.8324,2.7922,2.8244,56500.0
2008-11-07 13:30:00,3.51,3.52,3.47,3.52,74600.0,2.8244,2.8324,2.7922,2.8324,74600.0
2008-11-07 14:00:00,3.53,3.53,3.49,3.5,100400.0,2.8404,2.8404,2.8083,2.8163,100400.0
2008-11-07 14:30:00,3.51,3.51,3.47,3.47,160000.0,2.8244,2.8244,2.7922,2.7922,160000.0
2008-11-07 15:00:00,3.47,3.48,3.42,3.44,116900.0,2.7922,2.8002,2.7519,2.768,116900.0
2008-11-07 15:30:00,3.43,3.53,3.43,3.51,447300.0,2.76,2.8404,2.76,2.8244,447300.0
2008-11-10 09:30:00,3.61,3.7,3.45,3.46,113600.0,2.9048,2.9772,2.7761,2.7841,113600.0
2008-11-10 10:00:00,3.46,3.57,3.46,3.55,101800.0,2.7841,2.8726,2.7841,2.8565,101800.0
2008-11-10 10:30:00,3.54,3.55,3.49,3.49,75400.0,2.8485,2.8565,2.8083,2.8083,75400.0
2008-11-10 11:00:00,3.49,3.49,3.45,3.47,62000.0,2.8083,2.8083,2.7761,2.7922,62000.0
2008-11-10 11:30:00,3.47,3.47,3.44,3.44,71200.0,2.7922,2.7922,2.768,2.768,71200.0
2008-11-10 12:00:00,3.45,3.47,3.44,3.45,53500.0,2.7761,2.7922,2.768,2.7761,53500.0
2008-11-10 12:30:00,3.45,3.46,3.41,3.42,87900.0,2.7761,2.7841,2.7439,2.7519,87900.0
2008-11-10 13:00:00,3.41,3.45,3.4,3.45,54400.0,2.7439,2.7761,2.7358,2.7761,54400.0
2008-11-10 13:30:00,3.46,3.48,3.44,3.47,73200.0,2.7841,2.8002,2.768,2.7922,73200.0
2008-11-10 14:00:00,3.47,3.5,3.45,3.47,110700.0,2.7922,2.8163,2.7761,2.7922,110700.0
2008-11-10 14:30:00,3.47,3.47,3.39,3.39,108200.0,2.7922,2.7922,2.7278,2.7278,108200.0
2008-11-10 15:00:00,3.39,3.39,3.33,3.33,123200.0,2.7278,2.7278,2.6795,2.6795,123200.0
2008-11-10 15:30:00,3.33,3.49,3.33,3.42,294700.0,2.6795,2.8083,2.6795,2.7519,294700.0
2008-11-11 09:30:00,3.35,3.35,3.11,3.13,153500.0,2.6956,2.6956,2.5025,2.5186,153500.0
2008-11-11 10:00:00,3.12,3.23,3.12,3.2,67100.0,2.5105,2.5991,2.5105,2.5749,67100.0
2008-11-11 10:30:00,3.2,3.24,3.19,3.19,52100.0,2.5749,2.6071,2.5669,2.5669,52100.0
2008-11-11 11:00:00,3.19,3.21,3.18,3.19,109800.0,2.5669,2.583,2.5588,2.5669,109800.0
2008-11-11 11:30:00,3.19,3.2,3.18,3.19,90300.0,2.5669,2.5749,2.5588,2.5669,90300.0
2008-11-11 12:00:00,3.19,3.21,3.17,3.17,85900.0,2.5669,2.583,2.5508,2.5508,85900.0
2008-11-11 12:30:00,3.17,3.18,3.12,3.15,42300.0,2.5508,2.5588,2.5105,2.5347,42300.0
2008-11-11 13:00:00,3.15,3.19,3.14,3.15,50200.0,2.5347,2.5669,2.5266,2.5347,50200.0
2008-11-11 13:30:00,3.15,3.2,3.13,3.2,67700.0,2.5347,2.5749,2.5186,2.5749,67700.0
2008-11-11 14:00:00,3.2,3.28,3.19,3.27,95700.0,2.5749,2.6393,2.5669,2.6312,95700.0
2008-11-11 14:30:00,3.26,3.28,3.17,3.17,84800.0,2.6232,2.6393,2.5508,2.5508,84800.0
2008-11-11 15:00:00,3.17,3.23,3.17,3.2,77200.0,2.5508,2.5991,2.5508,2.5749,77200.0
2008-11-11 15:30:00,3.2,3.21,3.15,3.17,205800.0,2.5749,2.583,2.5347,2.5508,205800.0
2008-11-12 09:30:00,3.08,3.13,2.93,2.94,145000.0,2.4784,2.5186,2.3577,2.3657,145000.0
2008-11-12 10:00:00,2.94,2.96,2.81,2.81,187800.0,2.3657,2.3818,2.2611,2.2611,187800.0
2008-11-12 10:30:00,2.81,2.81,2.69,2.72,178200.0,2.2611,2.2611,2.1645,2.1887,178200.0
2008-11-12 11:00:00,2.73,2.76,2.68,2.76,318700.0,2.1967,2.2209,2.1565,2.2209,318700.0
2008-11-12 11:30:00,2.76,2.78,2.68,2.69,199400.0,2.2209,2.237,2.1565,2.1645,199400.0
2008-11-12 12:00:00,2.69,2.76,2.68,2.75,271200.0,2.1645,2.2209,2.1565,2.2128,271200.0
2008-11-12 12:30:00,2.74,2.76,2.73,2.73,87400.0,2.2048,2.2209,2.1967,2.1967,87400.0
2008-11-12 13:00:00,2.73,2.73,2.63,2.63,121600.0,2.1967,2.1967,2.1163,2.1163,121600.0
2008-11-12 13:30:00,2.63,2.64,2.56,2.57,166900.0,2.1163,2.1243,2.0599,2.068,166900.0
2008-11-12 14:00:00,2.57,2.57,2.46,2.5,280100.0,2.068,2.068,1.9795,2.0116,280100.0
2008-11-12 14:30:00,2.5,2.54,2.48,2.48,230300.0,2.0116,2.0438,1.9956,1.9956,230300.0
2008-11-12 15:00:00,2.47,2.48,2.41,2.42,482200.0,1.9875,1.9956,1.9392,1.9473,482200.0
2008-11-12 15:30:00,2.42,2.46,2.41,2.45,691800.0,1.9473,1.9795,1.9392,1.9714,691800.0
2008-11-13 09:30:00,2.4,2.49,2.4,2.45,164400.0,1.9312,2.0036,1.9312,1.9714,164400.0
2008-11-13 10:00:00,2.45,2.5,2.44,2.48,339600.0,1.9714,2.0116,1.9634,1.9956,339600.0
2008-11-13 10:30:00,2.49,2.49,2.41,2.45,287300.0,2.0036,2.0036,1.9392,1.9714,287300.0
2008-11-13 11:00:00,2.45,2.46,2.4,2.41,170100.0,1.9714,1.9795,1.9312,1.9392,170100.0
2008-11-13 11:30:00,2.41,2.42,2.37,2.38,213300.0,1.9392,1.9473,1.907,1.9151,213300.0
2008-11-13 12:00:00,2.38,2.4,2.3,2.31,236500.0,1.9151,1.9312,1.8507,1.8588,236500.0
2008-11-13 12:30:00,2.32,2.33,2.25,2.25,263400.0,1.8668,1.8749,1.8105,1.8105,263400.0
2008-11-13 13:00:00,2.25,2.32,2.25,2.3,157700.0,1.8105,1.8668,1.8105,1.8507,157700.0
2008-11-13 13:30:00,2.3,2.39,2.29,2.36,188900.0,1.8507,1.9231,1.8427,1.899,188900.0
2008-11-13 14:00:00,2.36,2.4,2.34,2.39,125300.0,1.899,1.9312,1.8829,1.9231,125300.0
2008-11-13 14:30:00,2.4,2.5,2.35,2.47,440900.0,1.9312,2.0116,1.891,1.9875,440900.0
2008-11-13 15:00:00,2.47,2.5,2.41,2.49,275900.0,1.9875,2.0116,1.9392,2.0036,275900.0
2008-11-13 15:30:00,2.49,2.68,2.45,2.66,561300.0,2.0036,2.1565,1.9714,2.1404,561300.0
2008-11-14 09:30:00,2.7,2.7,2.56,2.63,82900.0,2.1726,2.1726,2.0599,2.1163,82900.0
2008-11-14 10:00:00,2.63,2.63,2.52,2.58,96500.0,2.1163,2.1163,2.0277,2.076,96500.0
2008-11-14 10:30:00,2.58,2.58,2.55,2.56,99200.0,2.076,2.076,2.0519,2.0599,99200.0
2008-11-14 11:00:00,2.57,2.58,2.55,2.55,59800.0,2.068,2.076,2.0519,2.0519,59800.0
2008-11-14 11:30:00,2.55,2.57,2.55,2.55,141300.0,2.0519,2.068,2.0519,2.0519,141300.0
2008-11-14 12:00:00,2.55,2.55,2.5,2.5,34300.0,2.0519,2.0519,2.0116,2.0116,34300.0
2008-11-14 12:30:00,2.51,2.55,2.5,2.53,64500.0,2.0197,2.0519,2.0116,2.0358,64500.0
2008-11-14 13:00:00,2.53,2.55,2.51,2.53,35900.0,2.0358,2.0519,2.0197,2.0358,35900.0
2008-11-14 13:30:00,2.53,2.54,2.5,2.52,44000.0,2.0358,2.0438,2.0116,2.0277,44000.0
2008-11-14 14:00:00,2.51,2.56,2.49,2.54,116000.0,2.0197,2.0599,2.0036,2.0438,116000.0
2008-11-14 14:30:00,2.54,2.57,2.51,2.55,66900.0,2.0438,2.068,2.0197,2.0519,66900.0
2008-11-14 15:00:00,2.55,2.57,2.46,2.47,123500.0,2.0519,2.068,1.9795,1.9875,123500.0
2008-11-14 15:30:00,2.46,2.51,2.41,2.45,314700.0,1.9795,2.0197,1.9392,1.9714,314700.0
2008-11-17 09:30:00,2.42,2.49,2.3,2.32,303400.0,1.9473,2.0036,1.8507,1.8668,303400.0
2008-11-17 10:00:00,2.32,2.33,2.25,2.26,144600.0,1.8668,1.8749,1.8105,1.8185,144600.0
2008-11-17 10:30:00,2.26,2.4,2.25,2.39,160800.0,1.8185,1.9312,1.8105,1.9231,160800.0
2008-11-17 11:00:00,2.38,2.42,2.38,2.41,40000.0,1.9151,1.9473,1.9151,1.9392,40000.0
2008-11-17 11:30:00,2.4,2.44,2.38,2.42,73700.0,1.9312,1.9634,1.9151,1.9473,73700.0
2008-11-17 12:00:00,2.42,2.45,2.41,2.43,66000.0,1.9473,1.9714,1.9392,1.9553,66000.0
2008-11-17 12:30:00,2.43,2.45,2.35,2.36,81600.0,1.9553,1.9714,1.891,1.899,81600.0
2008-11-17 13:00:00,2.35,2.39,2.35,2.37,68400.0,1.891,1.9231,1.891,1.907,68400.0
2008-11-17 13:30:00,2.38,2.39,2.35,2.39,57600.0,1.9151,1.9231,1.891,1.9231,57600.0
2008-11-17 14:00:00,2.39,2.42,2.35,2.41,140700.0,1.9231,1.9473,1.891,1.9392,140700.0
2008-11-17 14:30:00,2.4,2.41,2.39,2.4,68900.0,1.9312,1.9392,1.9231,1.9312,68900.0
2008-11-17 15:00:00,2.4,2.48,2.38,2.47,150300.0,1.9312,1.9956,1.9151,1.9875,150300.0
2008-11-17 15:30:00,2.47,2.51,2.44,2.46,324600.0,1.9875,2.0197,1.9634,1.9795,324600.0
2008-11-18 09:30:00,2.41,2.51,2.41,2.5,116500.0,1.9392,2.0197,1.9392,2.0116,116500.0
2008-11-18 10:00:00,2.49,2.5,2.45,2.49,100100.0,2.0036,2.0116,1.9714,2.0036,100100.0
2008-11-18 10:30:00,2.5,2.5,2.44,2.49,77600.0,2.0116,2.0116,1.9634,2.0036,77600.0
2008-11-18 11:00:00,2.5,2.72,2.46,2.71,237900.0,2.0116,2.1887,1.9795,2.1806,237900.0
2008-11-18 11:30:00,2.7,3.05,2.7,3.05,445400.0,2.1726,2.4542,2.1726,2.4542,445400.0
2008-11-18 12:00:00,3.06,3.48,3.05,3.1,975100.0,2.4623,2.8002,2.4542,2.4944,975100.0
2008-11-18 12:30:00,3.09,3.19,2.97,3.02,490400.0,2.4864,2.5669,2.3898,2.4301,490400.0
2008-11-18 13:00:00,3.02,3.02,2.92,2.96,260400.0,2.4301,2.4301,2.3496,2.3818,260400.0
2008-11-18 13:30:00,2.96,2.97,2.87,2.87,189400.0,2.3818,2.3898,2.3094,2.3094,189400.0
2008-11-18 14:00:00,2.88,2.96,2.86,2.94,191200.0,2.3174,2.3818,2.3013,2.3657,191200.0
2008-11-18 14:30:00,2.95,2.96,2.9,2.93,190500.0,2.3737,2.3818,2.3335,2.3577,190500.0
2008-11-18 15:00:00,2.93,3.11,2.82,2.93,425500.0,2.3577,2.5025,2.2691,2.3577,425500.0
2008-11-18 15:30:00,2.93,2.98,2.84,2.97,337300.0,2.3577,2.3979,2.2852,2.3898,337300.0
2008-11-19 09:30:00,2.97,3.05,2.75,2.79,150100.0,2.3898,2.4542,2.2128,2.245,150100.0
2008-11-19 10:00:00,2.8,2.86,2.72,2.86,105200.0,2.253,2.3013,2.1887,2.3013,105200.0
2008-11-19 10:30:00,2.86,2.91,2.84,2.86,115800.0,2.3013,2.3416,2.2852,2.3013,115800.0
2008-11-19 11:00:00,2.86,2.86,2.77,2.77,35300.0,2.3013,2.3013,2.2289,2.2289,35300.0
2008-11-19 11:30:00,2.77,2.78,2.71,2.73,66000.0,2.2289,2.237,2.1806,2.1967,66000.0
2008-11-19 12:00:00,2.74,2.74,2.72,2.73,61200.0,2.2048,2.2048,2.1887,2.1967,61200.0
2008-11-19 12:30:00,2.73,2.78,2.73,2.78,63200.0,2.1967,2.237,2.1967,2.237,63200.0
2008-11-19 13:00:00,2.77,2.78,2.74,2.74,67000.0,2.2289,2.237,2.2048,2.2048,67000.0
2008-11-19 13:30:00,2.74,2.78,2.73,2.74,120200.0,2.2048,2.237,2.1967,2.2048,120200.0
2008-11-19 14:00:00,2.74,2.74,2.55,2.55,185100.0,2.2048,2.2048,2.0519,2.0519,185100.0
2008-11-19 14:30:00,2.55,2.59,2.51,2.57,308400.0,2.0519,2.0841,2.0197,2.068,308400.0
2008-11-19 15:00:00,2.57,2.6,2.54,2.54,204700.0,2.068,2.0921,2.0438,2.0438,204700.0
2008-11-19 15:30:00,2.54,2.55,2.38,2.42,341600.0,2.0438,2.0519,1.9151,1.9473,341600.0
2008-11-20 09:30:00,2.37,2.39,2.18,2.2,345300.0,1.9536,1.97,1.7969,1.8134,345300.0
2008-11-20 10:00:00,2.21,2.44,2.2,2.44,327400.0,1.8217,2.0113,1.8134,2.0113,327400.0
2008-11-20 10:30:00,2.45,2.62,2.45,2.55,576100.0,2.0195,2.1596,2.0195,2.1019,576100.0
2008-11-20 11:00:00,2.54,2.58,2.3,2.31,190600.0,2.0937,2.1267,1.8959,1.9041,190600.0
2008-11-20 11:30:00,2.32,2.32,2.25,2.27,136100.0,1.9123,1.9123,1.8546,1.8711,136100.0
2008-11-20 12:00:00,2.28,2.33,2.2,2.31,186500.0,1.8794,1.9206,1.8134,1.9041,186500.0
2008-11-20 12:30:00,2.31,2.37,2.23,2.23,170100.0,1.9041,1.9536,1.8382,1.8382,170100.0
2008-11-20 13:00:00,2.22,2.32,2.18,2.19,167900.0,1.8299,1.9123,1.7969,1.8052,167900.0
2008-11-20 13:30:00,2.19,2.25,2.08,2.15,171000.0,1.8052,1.8546,1.7145,1.7722,171000.0
2008-11-20 14:00:00,2.14,2.14,2.0,2.01,135200.0,1.764,1.764,1.6486,1.6568,135200.0
2008-11-20 14:30:00,2.01,2.01,1.97,1.98,224400.0,1.6568,1.6568,1.6238,1.6321,224400.0
2008-11-20 15:00:00,1.98,2.01,1.95,1.96,337800.0,1.6321,1.6568,1.6074,1.6156,337800.0
2008-11-20 15:30:00,1.97,2.08,1.82,2.05,1083900.0,1.6238,1.7145,1.5002,1.6898,1083900.0
2008-11-21 09:30:00,2.11,2.18,2.02,2.03,244200.0,1.7392,1.7969,1.6651,1.6733,244200.0
2008-11-21 10:00:00,2.04,2.04,1.82,1.86,165300.0,1.6815,1.6815,1.5002,1.5332,165300.0
2008-11-21 10:30:00,1.85,2.03,1.85,1.89,134500.0,1.5249,1.6733,1.5249,1.5579,134500.0
2008-11-21 11:00:00,1.89,2.0,1.89,1.97,103100.0,1.5579,1.6486,1.5579,1.6238,103100.0
2008-11-21 11:30:00,1.97,2.07,1.97,2.03,85600.0,1.6238,1.7063,1.6238,1.6733,85600.0
2008-11-21 12:00:00,2.03,2.07,2.01,2.05,79600.0,1.6733,1.7063,1.6568,1.6898,79600.0
2008-11-21 12:30:00,2.04,2.04,2.0,2.01,60100.0,1.6815,1.6815,1.6486,1.6568,60100.0
2008-11-21 13:00:00,2.01,2.02,2.0,2.02,39100.0,1.6568,1.6651,1.6486,1.6651,39100.0
2008-11-21 13:30:00,2.01,2.02,1.96,1.96,58900.0,1.6568,1.6651,1.6156,1.6156,58900.0
2008-11-21 14:00:00,1.95,1.98,1.95,1.96,45100.0,1.6074,1.6321,1.6074,1.6156,45100.0
2008-11-21 14:30:00,1.96,2.01,1.96,1.98,130100.0,1.6156,1.6568,1.6156,1.6321,130100.0
2008-11-21 15:00:00,1.99,2.19,1.98,2.08,174500.0,1.6403,1.8052,1.6321,1.7145,174500.0
2008-11-21 15:30:00,2.08,2.2,2.05,2.18,345500.0,1.7145,1.8134,1.6898,1.7969,345500.0
2008-11-24 09:30:00,2.31,2.31,2.11,2.22,79600.0,1.9041,1.9041,1.7392,1.8299,79600.0
2008-11-24 10:00:00,2.23,2.37,2.23,2.35,127500.0,1.8382,1.9536,1.8382,1.9371,127500.0
2008-11-24 10:30:00,2.36,2.46,2.35,2.43,87300.0,1.9453,2.0277,1.9371,2.003,87300.0
2008-11-24 11:00:00,2.43,2.49,2.38,2.42,74600.0,2.003,2.0525,1.9618,1.9948,74600.0
2008-11-24 11:30:00,2.42,2.44,2.4,2.43,33900.0,1.9948,2.0113,1.9783,2.003,33900.0
2008-11-24 12:00:00,2.43,2.44,2.41,2.42,83900.0,2.003,2.0113,1.9865,1.9948,83900.0
2008-11-24 12:30:00,2.42,2.45,2.42,2.44,70000.0,1.9948,2.0195,1.9948,2.0113,70000.0
2008-11-24 13:00:00,2.43,2.44,2.41,2.44,33300.0,2.003,2.0113,1.9865,2.0113,33300.0
2008-11-24 13:30:00,2.43,2.46,2.43,2.46,69800.0,2.003,2.0277,2.003,2.0277,69800.0
2008-11-24 14:00:00,2.46,2.56,2.45,2.55,167700.0,2.0277,2.1102,2.0195,2.1019,167700.0
2008-11-24 14:30:00,2.55,2.66,2.54,2.64,163300.0,2.1019,2.1926,2.0937,2.1761,163300.0
2008-11-24 15:00:00,2.64,2.83,2.63,2.8,223100.0,2.1761,2.3327,2.1679,2.308,223100.0
2008-11-24 15:30:00,2.79,2.89,2.69,2.78,289700.0,2.2998,2.3822,2.2173,2.2915,289700.0
2008-11-25 09:30:00,2.83,2.94,2.82,2.86,163100.0,2.3327,2.4234,2.3245,2.3575,163100.0
2008-11-25 10:00:00,2.87,2.97,2.82,2.85,136500.0,2.3657,2.4481,2.3245,2.3492,136500.0
2008-11-25 10:30:00,2.86,2.88,2.74,2.79,130200.0,2.3575,2.3739,2.2585,2.2998,130200.0
2008-11-25 11:00:00,2.79,2.89,2.7,2.88,131200.0,2.2998,2.3822,2.2256,2.3739,131200.0
2008-11-25 11:30:00,2.88,3.04,2.88,2.98,123600.0,2.3739,2.5058,2.3739,2.4564,123600.0
2008-11-25 12:00:00,2.97,2.98,2.92,2.92,105400.0,2.4481,2.4564,2.4069,2.4069,105400.0
2008-11-25 12:30:00,2.92,3.12,2.89,2.9,204000.0,2.4069,2.5718,2.3822,2.3904,204000.0
2008-11-25 13:00:00,2.9,2.99,2.9,2.98,69600.0,2.3904,2.4646,2.3904,2.4564,69600.0
2008-11-25 13:30:00,2.97,2.99,2.88,2.88,94200.0,2.4481,2.4646,2.3739,2.3739,94200.0
2008-11-25 14:00:00,2.88,2.9,2.75,2.8,150400.0,2.3739,2.3904,2.2668,2.308,150400.0
2008-11-25 14:30:00,2.79,2.9,2.77,2.9,80200.0,2.2998,2.3904,2.2833,2.3904,80200.0
2008-11-25 15:00:00,2.9,2.98,2.79,2.87,208900.0,2.3904,2.4564,2.2998,2.3657,208900.0
2008-11-25 15:30:00,2.87,3.02,2.81,2.99,367800.0,2.3657,2.4893,2.3162,2.4646,367800.0
2008-11-26 09:30:00,2.94,2.94,2.6,2.67,191800.0,2.4234,2.4234,2.1431,2.2008,191800.0
2008-11-26 10:00:00,2.67,2.69,2.55,2.64,199300.0,2.2008,2.2173,2.1019,2.1761,199300.0
2008-11-26 10:30:00,2.64,2.73,2.61,2.7,108500.0,2.1761,2.2503,2.1514,2.2256,108500.0
2008-11-26 11:00:00,2.69,2.73,2.63,2.68,182900.0,2.2173,2.2503,2.1679,2.2091,182900.0
2008-11-26 11:30:00,2.68,2.82,2.67,2.8,225100.0,2.2091,2.3245,2.2008,2.308,225100.0
2008-11-26 12:00:00,2.8,2.89,2.79,2.86,161100.0,2.308,2.3822,2.2998,2.3575,161100.0
2008-11-26 12:30:00,2.86,2.9,2.82,2.9,220300.0,2.3575,2.3904,2.3245,2.3904,220300.0
2008-11-26 13:00:00,2.9,2.92,2.87,2.9,196000.0,2.3904,2.4069,2.3657,2.3904,196000.0
2008-11-26 13:30:00,2.9,2.9,2.84,2.84,138300.0,2.3904,2.3904,2.341,2.341,138300.0
2008-11-26 14:00:00,2.85,2.96,2.82,2.96,187000.0,2.3492,2.4399,2.3245,2.4399,187000.0
2008-11-26 14:30:00,2.95,2.98,2.89,2.95,301600.0,2.4316,2.4564,2.3822,2.4316,301600.0
2008-11-26 15:00:00,2.95,3.02,2.95,2.96,157100.0,2.4316,2.4893,2.4316,2.4399,157100.0
2008-11-26 15:30:00,2.96,3.01,2.93,2.99,403500.0,2.4399,2.4811,2.4152,2.4646,403500.0
2008-11-28 09:30:00,2.95,3.02,2.83,2.83,151100.0,2.4316,2.4893,2.3327,2.3327,151100.0
2008-11-28 10:00:00,2.83,2.88,2.77,2.77,111300.0,2.3327,2.3739,2.2833,2.2833,111300.0
2008-11-28 10:30:00,2.78,2.87,2.76,2.86,137200.0,2.2915,2.3657,2.275,2.3575,137200.0
2008-11-28 11:00:00,2.86,2.92,2.85,2.91,119000.0,2.3575,2.4069,2.3492,2.3987,119000.0
2008-11-28 11:30:00,2.91,2.91,2.86,2.86,103500.0,2.3987,2.3987,2.3575,2.3575,103500.0
2008-11-28 12:00:00,2.87,2.87,2.81,2.81,83800.0,2.3657,2.3657,2.3162,2.3162,83800.0
2008-11-28 12:30:00,2.82,2.82,2.66,2.7,221100.0,2.3245,2.3245,2.1926,2.2256,221100.0
2008-11-28 13:00:00,2.71,2.71,2.71,2.71,12200.0,2.2338,2.2338,2.2338,2.2338,12200.0
2008-11-28 13:30:00,2.71,2.71,2.71,2.71,0.0,2.2338,2.2338,2.2338,2.2338,0.0
2008-11-28 14:00:00,2.71,2.71,2.71,2.71,0.0,2.2338,2.2338,2.2338,2.2338,0.0
2008-11-28 14:30:00,2.71,2.71,2.71,2.71,0.0,2.2338,2.2338,2.2338,2.2338,0.0
2008-11-28 15:00:00,2.71,2.71,2.71,2.71,0.0,2.2338,2.2338,2.2338,2.2338,0.0
2008-11-28 15:30:00,2.71,2.71,2.71,2.71,0.0,2.2338,2.2338,2.2338,2.2338,0.0
2008-12-01 09:30:00,2.8,2.8,2.47,2.47,130400.0,2.308,2.308,2.036,2.036,130400.0
2008-12-01 10:00:00,2.48,2.48,2.42,2.44,94400.0,2.0442,2.0442,1.9948,2.0113,94400.0
2008-12-01 10:30:00,2.43,2.47,2.4,2.4,70500.0,2.003,2.036,1.9783,1.9783,70500.0
2008-12-01 11:00:00,2.4,2.4,2.29,2.29,79400.0,1.9783,1.9783,1.8876,1.8876,79400.0
2008-12-01 11:30:00,2.29,2.35,2.28,2.33,53000.0,1.8876,1.9371,1.8794,1.9206,53000.0
2008-12-01 12:00:00,2.33,2.34,2.17,2.21,121700.0,1.9206,1.9288,1.7887,1.8217,121700.0
2008-12-01 12:30:00,2.21,2.25,2.2,2.24,90300.0,1.8217,1.8546,1.8134,1.8464,90300.0
2008-12-01 13:00:00,2.23,2.28,2.23,2.28,60600.0,1.8382,1.8794,1.8382,1.8794,60600.0
2008-12-01 13:30:00,2.27,2.33,2.27,2.3,100900.0,1.8711,1.9206,1.8711,1.8959,100900.0
2008-12-01 14:00:00,2.3,2.3,2.24,2.25,87400.0,1.8959,1.8959,1.8464,1.8546,87400.0
2008-12-01 14:30:00,2.25,2.3,2.25,2.28,179300.0,1.8546,1.8959,1.8546,1.8794,179300.0
2008-12-01 15:00:00,2.28,2.29,2.19,2.2,197100.0,1.8794,1.8876,1.8052,1.8134,197100.0
2008-12-01 15:30:00,2.2,2.21,2.02,2.02,508300.0,1.8134,1.8217,1.6651,1.6651,508300.0
2008-12-02 09:30:00,2.07,2.18,2.05,2.09,172800.0,1.7063,1.7969,1.6898,1.7228,172800.0
2008-12-02 10:00:00,2.1,2.27,2.09,2.27,123600.0,1.731,1.8711,1.7228,1.8711,123600.0
2008-12-02 10:30:00,2.27,2.44,2.27,2.42,135400.0,1.8711,2.0113,1.8711,1.9948,135400.0
2008-12-02 11:00:00,2.42,2.45,2.38,2.45,101800.0,1.9948,2.0195,1.9618,2.0195,101800.0
2008-12-02 11:30:00,2.45,2.54,2.43,2.5,78500.0,2.0195,2.0937,2.003,2.0607,78500.0
2008-12-02 12:00:00,2.5,2.63,2.5,2.63,174600.0,2.0607,2.1679,2.0607,2.1679,174600.0
2008-12-02 12:30:00,2.63,2.92,2.62,2.91,224500.0,2.1679,2.4069,2.1596,2.3987,224500.0
2008-12-02 13:00:00,2.9,2.9,2.71,2.78,145200.0,2.3904,2.3904,2.2338,2.2915,145200.0
2008-12-02 13:30:00,2.78,2.78,2.76,2.77,51900.0,2.2915,2.2915,2.275,2.2833,51900.0
2008-12-02 14:00:00,2.78,2.78,2.58,2.63,152900.0,2.2915,2.2915,2.1267,2.1679,152900.0
2008-12-02 14:30:00,2.64,2.85,2.63,2.85,144100.0,2.1761,2.3492,2.1679,2.3492,144100.0
2008-12-02 15:00:00,2.84,2.89,2.8,2.87,195100.0,2.341,2.3822,2.308,2.3657,195100.0
2008-12-02 15:30:00,2.86,3.05,2.86,3.05,375800.0,2.3575,2.5141,2.3575,2.5141,375800.0
2008-12-03 09:30:00,2.88,3.05,2.63,2.74,250500.0,2.3739,2.5141,2.1679,2.2585,250500.0
2008-12-03 10:00:00,2.73,2.83,2.6,2.64,252000.0,2.2503,2.3327,2.1431,2.1761,252000.0
2008-12-03 10:30:00,2.65,3.02,2.65,3.01,329200.0,2.1844,2.4893,2.1844,2.4811,329200.0
2008-12-03 11:00:00,3.01,3.09,2.87,2.93,380600.0,2.4811,2.547,2.3657,2.4152,380600.0
2008-12-03 11:30:00,2.95,2.98,2.86,2.97,87200.0,2.4316,2.4564,2.3575,2.4481,87200.0
2008-12-03 12:00:00,2.97,2.99,2.82,2.96,150300.0,2.4481,2.4646,2.3245,2.4399,150300.0
2008-12-03 12:30:00,2.96,3.0,2.93,2.98,125600.0,2.4399,2.4729,2.4152,2.4564,125600.0
2008-12-03 13:00:00,2.97,3.01,2.96,2.97,128600.0,2.4481,2.4811,2.4399,2.4481,128600.0
2008-12-03 13:30:00,2.97,2.97,2.87,2.88,140900.0,2.4481,2.4481,2.3657,2.3739,140900.0
2008-12-03 14:00:00,2.89,3.01,2.87,2.97,161100.0,2.3822,2.4811,2.3657,2.4481,161100.0
2008-12-03 14:30:00,2.98,3.09,2.98,3.04,186400.0,2.4564,2.547,2.4564,2.5058,186400.0
2008-12-03 15:00:00,3.03,3.05,2.99,3.03,223500.0,2.4976,2.5141,2.4646,2.4976,223500.0
2008-12-03 15:30:00,3.03,3.09,2.99,3.07,385000.0,2.4976,2.547,2.4646,2.5306,385000.0
2008-12-04 09:30:00,3.05,3.28,3.01,3.24,294700.0,2.5141,2.7037,2.4811,2.6707,294700.0
2008-12-04 10:00:00,3.23,3.36,3.19,3.29,385600.0,2.6624,2.7696,2.6295,2.7119,385600.0
2008-12-04 10:30:00,3.29,3.45,3.25,3.43,225500.0,2.7119,2.8438,2.6789,2.8273,225500.0
2008-12-04 11:00:00,3.42,3.61,3.38,3.56,368500.0,2.8191,2.9757,2.7861,2.9345,368500.0
2008-12-04 11:30:00,3.56,3.57,3.48,3.49,256300.0,2.9345,2.9427,2.8685,2.8768,256300.0
2008-12-04 12:00:00,3.48,3.48,3.38,3.38,191900.0,2.8685,2.8685,2.7861,2.7861,191900.0
2008-12-04 12:30:00,3.38,3.38,3.34,3.34,61800.0,2.7861,2.7861,2.7531,2.7531,61800.0
2008-12-04 13:00:00,3.35,3.35,3.11,3.19,215200.0,2.7614,2.7614,2.5635,2.6295,215200.0
2008-12-04 13:30:00,3.18,3.29,3.18,3.25,116400.0,2.6212,2.7119,2.6212,2.6789,116400.0
2008-12-04 14:00:00,3.26,3.33,3.25,3.3,121000.0,2.6872,2.7449,2.6789,2.7201,121000.0
2008-12-04 14:30:00,3.3,3.32,3.2,3.21,141800.0,2.7201,2.7366,2.6377,2.646,141800.0
2008-12-04 15:00:00,3.21,3.21,2.93,2.94,204600.0,2.646,2.646,2.4152,2.4234,204600.0
2008-12-04 15:30:00,2.93,3.06,2.92,3.05,309600.0,2.4152,2.5223,2.4069,2.5141,309600.0
2008-12-05 09:30:00,2.98,3.19,2.95,2.98,218200.0,2.4564,2.6295,2.4316,2.4564,218200.0
2008-12-05 10:00:00,2.98,3.0,2.92,2.96,95100.0,2.4564,2.4729,2.4069,2.4399,95100.0
2008-12-05 10:30:00,2.96,3.0,2.9,2.99,161800.0,2.4399,2.4729,2.3904,2.4646,161800.0
2008-12-05 11:00:00,2.98,3.01,2.95,3.0,55600.0,2.4564,2.4811,2.4316,2.4729,55600.0
2008-12-05 11:30:00,3.0,3.02,2.97,3.0,107200.0,2.4729,2.4893,2.4481,2.4729,107200.0
2008-12-05 12:00:00,3.0,3.04,2.99,3.03,123300.0,2.4729,2.5058,2.4646,2.4976,123300.0
2008-12-05 12:30:00,3.03,3.03,2.96,3.0,63400.0,2.4976,2.4976,2.4399,2.4729,63400.0
2008-12-05 13:00:00,3.0,3.04,2.98,2.98,151200.0,2.4729,2.5058,2.4564,2.4564,151200.0
2008-12-05 13:30:00,2.99,3.09,2.99,3.05,196900.0,2.4646,2.547,2.4646,2.5141,196900.0
2008-12-05 14:00:00,3.04,3.06,2.99,3.03,150800.0,2.5058,2.5223,2.4646,2.4976,150800.0
2008-12-05 14:30:00,3.04,3.28,3.04,3.24,458000.0,2.5058,2.7037,2.5058,2.6707,458000.0
2008-12-05 15:00:00,3.24,3.32,3.19,3.26,387100.0,2.6707,2.7366,2.6295,2.6872,387100.0
2008-12-05 15:30:00,3.27,3.42,3.26,3.36,609000.0,2.6954,2.8191,2.6872,2.7696,609000.0
2008-12-08 09:30:00,3.48,3.58,3.33,3.34,197900.0,2.8685,2.9509,2.7449,2.7531,197900.0
2008-12-08 10:00:00,3.33,3.35,3.04,3.18,234600.0,2.7449,2.7614,2.5058,2.6212,234600.0
2008-12-08 10:30:00,3.19,3.32,3.17,3.32,75900.0,2.6295,2.7366,2.613,2.7366,75900.0
2008-12-08 11:00:00,3.32,3.32,3.17,3.17,125200.0,2.7366,2.7366,2.613,2.613,125200.0
2008-12-08 11:30:00,3.18,3.2,3.11,3.12,108200.0,2.6212,2.6377,2.5635,2.5718,108200.0
2008-12-08 12:00:00,3.12,3.14,3.08,3.1,127600.0,2.5718,2.5883,2.5388,2.5553,127600.0
2008-12-08 12:30:00,3.09,3.13,3.07,3.1,80300.0,2.547,2.58,2.5306,2.5553,80300.0
2008-12-08 13:00:00,3.11,3.17,3.1,3.15,103600.0,2.5635,2.613,2.5553,2.5965,103600.0
2008-12-08 13:30:00,3.14,3.15,3.07,3.1,50200.0,2.5883,2.5965,2.5306,2.5553,50200.0
2008-12-08 14:00:00,3.09,3.19,3.09,3.16,168600.0,2.547,2.6295,2.547,2.6047,168600.0
2008-12-08 14:30:00,3.17,3.19,3.1,3.12,222900.0,2.613,2.6295,2.5553,2.5718,222900.0
2008-12-08 15:00:00,3.13,3.17,3.08,3.12,272100.0,2.58,2.613,2.5388,2.5718,272100.0
2008-12-08 15:30:00,3.12,3.13,3.01,3.04,397000.0,2.5718,2.58,2.4811,2.5058,397000.0
2008-12-09 09:30:00,3.03,3.12,3.0,3.04,119500.0,2.4976,2.5718,2.4729,2.5058,119500.0
2008-12-09 10:00:00,3.04,3.17,3.04,3.14,253600.0,2.5058,2.613,2.5058,2.5883,253600.0
2008-12-09 10:30:00,3.16,3.35,3.15,3.32,129500.0,2.6047,2.7614,2.5965,2.7366,129500.0
2008-12-09 11:00:00,3.34,3.39,3.2,3.2,110300.0,2.7531,2.7943,2.6377,2.6377,110300.0
2008-12-09 11:30:00,3.19,3.3,3.19,3.3,81700.0,2.6295,2.7201,2.6295,2.7201,81700.0
2008-12-09 12:00:00,3.29,3.32,3.26,3.28,150900.0,2.7119,2.7366,2.6872,2.7037,150900.0
2008-12-09 12:30:00,3.29,3.31,3.28,3.29,72100.0,2.7119,2.7284,2.7037,2.7119,72100.0
2008-12-09 13:00:00,3.29,3.3,3.26,3.29,80900.0,2.7119,2.7201,2.6872,2.7119,80900.0
2008-12-09 13:30:00,3.29,3.3,3.24,3.28,69500.0,2.7119,2.7201,2.6707,2.7037,69500.0
2008-12-09 14:00:00,3.28,3.28,3.15,3.16,95800.0,2.7037,2.7037,2.5965,2.6047,95800.0
2008-12-09 14:30:00,3.16,3.31,3.14,3.3,134700.0,2.6047,2.7284,2.5883,2.7201,134700.0
2008-12-09 15:00:00,3.31,3.35,3.19,3.19,142800.0,2.7284,2.7614,2.6295,2.6295,142800.0
2008-12-09 15:30:00,3.19,3.3,3.17,3.28,454900.0,2.6295,2.7201,2.613,2.7037,454900.0
2008-12-10 09:30:00,3.29,3.37,3.27,3.32,73700.0,2.7119,2.7778,2.6954,2.7366,73700.0
2008-12-10 10:00:00,3.31,3.58,3.3,3.43,154900.0,2.7284,2.9509,2.7201,2.8273,154900.0
2008-12-10 10:30:00,3.44,3.45,3.33,3.39,106600.0,2.8355,2.8438,2.7449,2.7943,106600.0
2008-12-10 11:00:00,3.39,3.49,3.37,3.38,90800.0,2.7943,2.8768,2.7778,2.7861,90800.0
2008-12-10 11:30:00,3.38,3.45,3.35,3.39,84300.0,2.7861,2.8438,2.7614,2.7943,84300.0
2008-12-10 12:00:00,3.39,3.44,3.33,3.35,55100.0,2.7943,2.8355,2.7449,2.7614,55100.0
2008-12-10 12:30:00,3.34,3.35,3.31,3.32,40500.0,2.7531,2.7614,2.7284,2.7366,40500.0
2008-12-10 13:00:00,3.31,3.38,3.31,3.35,54500.0,2.7284,2.7861,2.7284,2.7614,54500.0
2008-12-10 13:30:00,3.35,3.35,3.23,3.28,68900.0,2.7614,2.7614,2.6624,2.7037,68900.0
2008-12-10 14:00:00,3.27,3.33,3.25,3.26,89400.0,2.6954,2.7449,2.6789,2.6872,89400.0
2008-12-10 14:30:00,3.26,3.28,3.22,3.24,83900.0,2.6872,2.7037,2.6542,2.6707,83900.0
2008-12-10 15:00:00,3.25,3.32,3.23,3.32,86700.0,2.6789,2.7366,2.6624,2.7366,86700.0
2008-12-10 15:30:00,3.31,3.37,3.25,3.35,162000.0,2.7284,2.7778,2.6789,2.7614,162000.0
2008-12-11 09:30:00,3.34,3.43,3.34,3.38,80900.0,2.7531,2.8273,2.7531,2.7861,80900.0
2008-12-11 10:00:00,3.38,3.43,3.3,3.43,101800.0,2.7861,2.8273,2.7201,2.8273,101800.0
2008-12-11 10:30:00,3.42,3.53,3.42,3.44,88900.0,2.8191,2.9097,2.8191,2.8355,88900.0
2008-12-11 11:00:00,3.43,3.47,3.39,3.39,42600.0,2.8273,2.8603,2.7943,2.7943,42600.0
2008-12-11 11:30:00,3.39,3.5,3.36,3.49,46200.0,2.7943,2.885,2.7696,2.8768,46200.0
2008-12-11 12:00:00,3.49,3.57,3.48,3.52,90000.0,2.8768,2.9427,2.8685,2.9015,90000.0
2008-12-11 12:30:00,3.53,3.61,3.52,3.61,96500.0,2.9097,2.9757,2.9015,2.9757,96500.0
2008-12-11 13:00:00,3.61,3.62,3.49,3.52,70400.0,2.9757,2.9839,2.8768,2.9015,70400.0
2008-12-11 13:30:00,3.52,3.56,3.46,3.47,68100.0,2.9015,2.9345,2.852,2.8603,68100.0
2008-12-11 14:00:00,3.47,3.48,3.37,3.4,57900.0,2.8603,2.8685,2.7778,2.8026,57900.0
2008-12-11 14:30:00,3.4,3.42,3.29,3.29,71800.0,2.8026,2.8191,2.7119,2.7119,71800.0
2008-12-11 15:00:00,3.3,3.3,3.21,3.23,178400.0,2.7201,2.7201,2.646,2.6624,178400.0
2008-12-11 15:30:00,3.24,3.28,3.14,3.2,374000.0,2.6707,2.7037,2.5883,2.6377,374000.0
2008-12-12 09:30:00,3.11,3.32,3.07,3.24,92000.0,2.5635,2.7366,2.5306,2.6707,92000.0
2008-12-12 10:00:00,3.25,3.28,3.13,3.22,132500.0,2.6789,2.7037,2.58,2.6542,132500.0
2008-12-12 10:30:00,3.23,3.26,3.18,3.21,101300.0,2.6624,2.6872,2.6212,2.646,101300.0
2008-12-12 11:00:00,3.2,3.25,3.19,3.19,68700.0,2.6377,2.6789,2.6295,2.6295,68700.0
2008-12-12 11:30:00,3.19,3.21,3.19,3.19,67300.0,2.6295,2.646,2.6295,2.6295,67300.0
2008-12-12 12:00:00,3.2,3.26,3.2,3.24,37500.0,2.6377,2.6872,2.6377,2.6707,37500.0
2008-12-12 12:30:00,3.23,3.37,3.22,3.35,71100.0,2.6624,2.7778,2.6542,2.7614,71100.0
2008-12-12 13:00:00,3.35,3.38,3.32,3.34,52700.0,2.7614,2.7861,2.7366,2.7531,52700.0
2008-12-12 13:30:00,3.34,3.35,3.25,3.3,42000.0,2.7531,2.7614,2.6789,2.7201,42000.0
2008-12-12 14:00:00,3.29,3.36,3.23,3.28,80800.0,2.7119,2.7696,2.6624,2.7037,80800.0
2008-12-12 14:30:00,3.26,3.36,3.21,3.32,168100.0,2.6872,2.7696,2.646,2.7366,168100.0
2008-12-12 15:00:00,3.32,3.35,3.22,3.29,235400.0,2.7366,2.7614,2.6542,2.7119,235400.0
2008-12-12 15:30:00,3.3,3.36,3.26,3.35,263900.0,2.7201,2.7696,2.6872,2.7614,263900.0
2008-12-15 09:30:00,3.39,3.47,3.36,3.46,210300.0,2.7943,2.8603,2.7696,2.852,210300.0
2008-12-15 10:00:00,3.45,3.51,3.28,3.38,156000.0,2.8438,2.8932,2.7037,2.7861,156000.0
2008-12-15 10:30:00,3.38,3.41,3.35,3.36,83500.0,2.7861,2.8108,2.7614,2.7696,83500.0
2008-12-15 11:00:00,3.36,3.5,3.34,3.44,172400.0,2.7696,2.885,2.7531,2.8355,172400.0
2008-12-15 11:30:00,3.43,3.46,3.36,3.44,141300.0,2.8273,2.852,2.7696,2.8355,141300.0
2008-12-15 12:00:00,3.43,3.48,3.41,3.47,24000.0,2.8273,2.8685,2.8108,2.8603,24000.0
2008-12-15 12:30:00,3.47,3.47,3.42,3.43,49500.0,2.8603,2.8603,2.8191,2.8273,49500.0
2008-12-15 13:00:00,3.43,3.45,3.39,3.41,64900.0,2.8273,2.8438,2.7943,2.8108,64900.0
2008-12-15 13:30:00,3.41,3.47,3.41,3.45,100100.0,2.8108,2.8603,2.8108,2.8438,100100.0
2008-12-15 14:00:00,3.45,3.46,3.36,3.37,49600.0,2.8438,2.852,2.7696,2.7778,49600.0
2008-12-15 14:30:00,3.36,3.38,3.29,3.29,70000.0,2.7696,2.7861,2.7119,2.7119,70000.0
2008-12-15 15:00:00,3.28,3.29,3.17,3.2,103700.0,2.7037,2.7119,2.613,2.6377,103700.0
2008-12-15 15:30:00,3.19,3.25,3.14,3.19,231200.0,2.6295,2.6789,2.5883,2.6295,231200.0
2008-12-16 09:30:00,3.3,3.41,3.3,3.33,111500.0,2.7201,2.8108,2.7201,2.7449,111500.0
2008-12-16 10:00:00,3.33,3.41,3.3,3.39,50500.0,2.7449,2.8108,2.7201,2.7943,50500.0
2008-12-16 10:30:00,3.4,3.4,3.3,3.3,84400.0,2.8026,2.8026,2.7201,2.7201,84400.0
2008-12-16 11:00:00,3.3,3.31,3.27,3.29,52000.0,2.7201,2.7284,2.6954,2.7119,52000.0
2008-12-16 11:30:00,3.3,3.32,3.29,3.3,47000.0,2.7201,2.7366,2.7119,2.7201,47000.0
2008-12-16 12:00:00,3.3,3.31,3.26,3.29,39600.0,2.7201,2.7284,2.6872,2.7119,39600.0
2008-12-16 12:30:00,3.3,3.38,3.28,3.3,106000.0,2.7201,2.7861,2.7037,2.7201,106000.0
2008-12-16 13:00:00,3.29,3.31,3.28,3.3,42000.0,2.7119,2.7284,2.7037,2.7201,42000.0
2008-12-16 13:30:00,3.3,3.3,3.26,3.29,21300.0,2.7201,2.7201,2.6872,2.7119,21300.0
2008-12-16 14:00:00,3.28,3.34,3.27,3.31,61800.0,2.7037,2.7531,2.6954,2.7284,61800.0
2008-12-16 14:30:00,3.31,3.39,3.26,3.36,121600.0,2.7284,2.7943,2.6872,2.7696,121600.0
2008-12-16 15:00:00,3.36,3.45,3.34,3.43,240100.0,2.7696,2.8438,2.7531,2.8273,240100.0
2008-12-16 15:30:00,3.43,3.48,3.4,3.46,312300.0,2.8273,2.8685,2.8026,2.852,312300.0
2008-12-17 09:30:00,3.36,3.61,3.33,3.54,194300.0,2.7696,2.9757,2.7449,2.918,194300.0
2008-12-17 10:00:00,3.54,3.64,3.54,3.62,130300.0,2.918,3.0004,2.918,2.9839,130300.0
2008-12-17 10:30:00,3.62,3.85,3.61,3.76,190600.0,2.9839,3.1735,2.9757,3.0993,190600.0
2008-12-17 11:00:00,3.76,3.82,3.72,3.79,97700.0,3.0993,3.1488,3.0663,3.124,97700.0
2008-12-17 11:30:00,3.79,3.9,3.78,3.8,242900.0,3.124,3.2147,3.1158,3.1323,242900.0
2008-12-17 12:00:00,3.8,3.87,3.78,3.83,129400.0,3.1323,3.19,3.1158,3.157,129400.0
2008-12-17 12:30:00,3.83,3.85,3.73,3.82,204400.0,3.157,3.1735,3.0746,3.1488,204400.0
2008-12-17 13:00:00,3.81,3.85,3.8,3.82,205800.0,3.1405,3.1735,3.1323,3.1488,205800.0
2008-12-17 13:30:00,3.83,3.89,3.8,3.84,679300.0,3.157,3.2065,3.1323,3.1653,679300.0
2008-12-17 14:00:00,3.85,3.85,3.72,3.72,512800.0,3.1735,3.1735,3.0663,3.0663,512800.0
2008-12-17 14:30:00,3.73,3.85,3.66,3.81,268400.0,3.0746,3.1735,3.0169,3.1405,268400.0
2008-12-17 15:00:00,3.82,3.85,3.77,3.82,179500.0,3.1488,3.1735,3.1076,3.1488,179500.0
2008-12-17 15:30:00,3.82,3.95,3.81,3.92,562800.0,3.1488,3.2559,3.1405,3.2312,562800.0
2008-12-18 09:30:00,3.95,3.95,3.76,3.84,150800.0,3.2559,3.2559,3.0993,3.1653,150800.0
2008-12-18 10:00:00,3.84,3.88,3.81,3.83,202600.0,3.1653,3.1982,3.1405,3.157,202600.0
2008-12-18 10:30:00,3.83,3.87,3.81,3.83,196500.0,3.157,3.19,3.1405,3.157,196500.0
2008-12-18 11:00:00,3.82,3.87,3.82,3.83,149100.0,3.1488,3.19,3.1488,3.157,149100.0
2008-12-18 11:30:00,3.83,3.86,3.83,3.86,66600.0,3.157,3.1817,3.157,3.1817,66600.0
2008-12-18 12:00:00,3.86,3.86,3.79,3.81,94100.0,3.1817,3.1817,3.124,3.1405,94100.0
2008-12-18 12:30:00,3.81,3.83,3.75,3.75,74900.0,3.1405,3.157,3.0911,3.0911,74900.0
2008-12-18 13:00:00,3.75,3.76,3.72,3.75,119400.0,3.0911,3.0993,3.0663,3.0911,119400.0
2008-12-18 13:30:00,3.75,3.77,3.73,3.73,116200.0,3.0911,3.1076,3.0746,3.0746,116200.0
2008-12-18 14:00:00,3.73,3.75,3.6,3.63,83500.0,3.0746,3.0911,2.9674,2.9922,83500.0
2008-12-18 14:30:00,3.63,3.86,3.63,3.8,268900.0,2.9922,3.1817,2.9922,3.1323,268900.0
2008-12-18 15:00:00,3.8,3.81,3.65,3.7,267500.0,3.1323,3.1405,3.0086,3.0499,267500.0
2008-12-18 15:30:00,3.7,3.75,3.57,3.6,517500.0,3.0499,3.0911,2.9427,2.9674,517500.0
2008-12-19 09:30:00,3.8,3.83,3.51,3.71,475400.0,3.1323,3.157,2.8932,3.0581,475400.0
2008-12-19 10:00:00,3.72,3.83,3.72,3.81,312400.0,3.0663,3.157,3.0663,3.1405,312400.0
2008-12-19 10:30:00,3.8,3.82,3.79,3.79,220000.0,3.1323,3.1488,3.124,3.124,220000.0
2008-12-19 11:00:00,3.8,3.81,3.71,3.72,197600.0,3.1323,3.1405,3.0581,3.0663,197600.0
2008-12-19 11:30:00,3.72,3.79,3.72,3.72,60900.0,3.0663,3.124,3.0663,3.0663,60900.0
2008-12-19 12:00:00,3.73,3.79,3.71,3.79,56800.0,3.0746,3.124,3.0581,3.124,56800.0
2008-12-19 12:30:00,3.79,3.8,3.77,3.79,39200.0,3.124,3.1323,3.1076,3.124,39200.0
2008-12-19 13:00:00,3.79,3.87,3.79,3.85,131600.0,3.124,3.19,3.124,3.1735,131600.0
2008-12-19 13:30:00,3.85,3.86,3.79,3.84,78000.0,3.1735,3.1817,3.124,3.1653,78000.0
2008-12-19 14:00:00,3.83,3.86,3.81,3.84,130100.0,3.157,3.1817,3.1405,3.1653,130100.0
2008-12-19 14:30:00,3.85,3.86,3.79,3.82,178200.0,3.1735,3.1817,3.124,3.1488,178200.0
2008-12-19 15:00:00,3.82,3.91,3.75,3.83,342500.0,3.1488,3.223,3.0911,3.157,342500.0
2008-12-19 15:30:00,3.83,4.02,3.8,3.88,1362500.0,3.157,3.3136,3.1323,3.1982,1362500.0
2008-12-22 09:30:00,3.93,3.93,3.77,3.81,128000.0,3.2394,3.2394,3.1076,3.1405,128000.0
2008-12-22 10:00:00,3.8,3.81,3.62,3.66,104500.0,3.1323,3.1405,2.9839,3.0169,104500.0
2008-12-22 10:30:00,3.66,3.69,3.57,3.6,105100.0,3.0169,3.0416,2.9427,2.9674,105100.0
2008-12-22 11:00:00,3.61,3.63,3.56,3.57,59600.0,2.9757,2.9922,2.9345,2.9427,59600.0
2008-12-22 11:30:00,3.57,3.64,3.54,3.64,64200.0,2.9427,3.0004,2.918,3.0004,64200.0
2008-12-22 12:00:00,3.64,3.69,3.64,3.64,81400.0,3.0004,3.0416,3.0004,3.0004,81400.0
2008-12-22 12:30:00,3.63,3.66,3.63,3.65,33800.0,2.9922,3.0169,2.9922,3.0086,33800.0
2008-12-22 13:00:00,3.65,3.66,3.57,3.59,75300.0,3.0086,3.0169,2.9427,2.9592,75300.0
2008-12-22 13:30:00,3.59,3.6,3.54,3.56,88800.0,2.9592,2.9674,2.918,2.9345,88800.0
2008-12-22 14:00:00,3.55,3.68,3.55,3.68,214700.0,2.9262,3.0334,2.9262,3.0334,214700.0
2008-12-22 14:30:00,3.68,3.7,3.65,3.67,165500.0,3.0334,3.0499,3.0086,3.0251,165500.0
2008-12-22 15:00:00,3.67,3.72,3.66,3.71,251800.0,3.0251,3.0663,3.0169,3.0581,251800.0
2008-12-22 15:30:00,3.7,3.85,3.7,3.85,194300.0,3.0499,3.1735,3.0499,3.1735,194300.0
2008-12-23 09:30:00,3.89,3.89,3.62,3.64,134500.0,3.2065,3.2065,2.9839,3.0004,134500.0
2008-12-23 10:00:00,3.64,3.66,3.48,3.52,211900.0,3.0004,3.0169,2.8685,2.9015,211900.0
2008-12-23 10:30:00,3.52,3.56,3.48,3.52,87900.0,2.9015,2.9345,2.8685,2.9015,87900.0
2008-12-23 11:00:00,3.52,3.53,3.48,3.5,116300.0,2.9015,2.9097,2.8685,2.885,116300.0
2008-12-23 11:30:00,3.5,3.52,3.49,3.49,124700.0,2.885,2.9015,2.8768,2.8768,124700.0
2008-12-23 12:00:00,3.49,3.5,3.39,3.4,220200.0,2.8768,2.885,2.7943,2.8026,220200.0
2008-12-23 12:30:00,3.41,3.44,3.4,3.42,145300.0,2.8108,2.8355,2.8026,2.8191,145300.0
2008-12-23 13:00:00,3.42,3.5,3.42,3.5,88800.0,2.8191,2.885,2.8191,2.885,88800.0
2008-12-23 13:30:00,3.5,3.5,3.44,3.45,106000.0,2.885,2.885,2.8355,2.8438,106000.0
2008-12-23 14:00:00,3.45,3.45,3.42,3.44,169500.0,2.8438,2.8438,2.8191,2.8355,169500.0
2008-12-23 14:30:00,3.43,3.44,3.4,3.4,191200.0,2.8273,2.8355,2.8026,2.8026,191200.0
2008-12-23 15:00:00,3.4,3.46,3.37,3.46,201900.0,2.8026,2.852,2.7778,2.852,201900.0
2008-12-23 15:30:00,3.45,3.49,3.43,3.45,462800.0,2.8438,2.8768,2.8273,2.8438,462800.0
2008-12-24 09:30:00,3.45,3.65,3.45,3.64,227200.0,2.8438,3.0086,2.8438,3.0004,227200.0
2008-12-24 10:00:00,3.63,3.64,3.58,3.61,110200.0,2.9922,3.0004,2.9509,2.9757,110200.0
2008-12-24 10:30:00,3.61,3.67,3.61,3.64,150000.0,2.9757,3.0251,2.9757,3.0004,150000.0
2008-12-24 11:00:00,3.64,3.68,3.63,3.65,112500.0,3.0004,3.0334,2.9922,3.0086,112500.0
2008-12-24 11:30:00,3.65,3.67,3.64,3.67,58300.0,3.0086,3.0251,3.0004,3.0251,58300.0
2008-12-24 12:00:00,3.66,3.67,3.65,3.66,49100.0,3.0169,3.0251,3.0086,3.0169,49100.0
2008-12-24 12:30:00,3.66,3.7,3.65,3.66,119600.0,3.0169,3.0499,3.0086,3.0169,119600.0
2008-12-26 09:30:00,3.7,3.98,3.65,3.76,277500.0,3.0499,3.2807,3.0086,3.0993,277500.0
2008-12-26 10:00:00,3.75,3.85,3.75,3.78,49300.0,3.0911,3.1735,3.0911,3.1158,49300.0
2008-12-26 10:30:00,3.77,3.78,3.69,3.71,23800.0,3.1076,3.1158,3.0416,3.0581,23800.0
2008-12-26 11:00:00,3.71,3.76,3.7,3.75,23800.0,3.0581,3.0993,3.0499,3.0911,23800.0
2008-12-26 11:30:00,3.76,3.77,3.74,3.75,11100.0,3.0993,3.1076,3.0828,3.0911,11100.0
2008-12-26 12:00:00,3.75,3.75,3.73,3.73,10900.0,3.0911,3.0911,3.0746,3.0746,10900.0
2008-12-26 12:30:00,3.73,3.74,3.64,3.65,36800.0,3.0746,3.0828,3.0004,3.0086,36800.0
2008-12-26 13:00:00,3.64,3.66,3.64,3.64,11900.0,3.0004,3.0169,3.0004,3.0004,11900.0
2008-12-26 13:30:00,3.64,3.67,3.62,3.66,22100.0,3.0004,3.0251,2.9839,3.0169,22100.0
2008-12-26 14:00:00,3.67,3.75,3.66,3.75,45900.0,3.0251,3.0911,3.0169,3.0911,45900.0
2008-12-26 14:30:00,3.75,3.78,3.74,3.76,20200.0,3.0911,3.1158,3.0828,3.0993,20200.0
2008-12-26 15:00:00,3.76,3.78,3.75,3.78,18700.0,3.0993,3.1158,3.0911,3.1158,18700.0
2008-12-26 15:30:00,3.78,3.8,3.76,3.79,69600.0,3.1158,3.1323,3.0993,3.124,69600.0
2008-12-29 09:30:00,3.71,3.75,3.61,3.61,48900.0,3.0581,3.0911,2.9757,2.9757,48900.0
2008-12-29 10:00:00,3.61,3.62,3.51,3.52,38800.0,2.9757,2.9839,2.8932,2.9015,38800.0
2008-12-29 10:30:00,3.51,3.56,3.51,3.56,29000.0,2.8932,2.9345,2.8932,2.9345,29000.0
2008-12-29 11:00:00,3.56,3.6,3.55,3.56,34800.0,2.9345,2.9674,2.9262,2.9345,34800.0
2008-12-29 11:30:00,3.57,3.59,3.55,3.59,33100.0,2.9427,2.9592,2.9262,2.9592,33100.0
2008-12-29 12:00:00,3.59,3.61,3.59,3.61,38900.0,2.9592,2.9757,2.9592,2.9757,38900.0
2008-12-29 12:30:00,3.61,3.63,3.57,3.57,42700.0,2.9757,2.9922,2.9427,2.9427,42700.0
2008-12-29 13:00:00,3.57,3.58,3.55,3.57,39000.0,2.9427,2.9509,2.9262,2.9427,39000.0
2008-12-29 13:30:00,3.57,3.59,3.56,3.58,26800.0,2.9427,2.9592,2.9345,2.9509,26800.0
2008-12-29 14:00:00,3.58,3.59,3.56,3.58,45600.0,2.9509,2.9592,2.9345,2.9509,45600.0
2008-12-29 14:30:00,3.57,3.6,3.56,3.59,46800.0,2.9427,2.9674,2.9345,2.9592,46800.0
2008-12-29 15:00:00,3.6,3.62,3.57,3.58,87900.0,2.9674,2.9839,2.9427,2.9509,87900.0
2008-12-29 15:30:00,3.58,3.61,3.57,3.6,165000.0,2.9509,2.9757,2.9427,2.9674,165000.0
2008-12-30 09:30:00,3.65,3.81,3.63,3.72,131200.0,3.0086,3.1405,2.9922,3.0663,131200.0
2008-12-30 10:00:00,3.72,3.72,3.65,3.67,55100.0,3.0663,3.0663,3.0086,3.0251,55100.0
2008-12-30 10:30:00,3.67,3.68,3.61,3.62,49900.0,3.0251,3.0334,2.9757,2.9839,49900.0
2008-12-30 11:00:00,3.62,3.64,3.58,3.59,63000.0,2.9839,3.0004,2.9509,2.9592,63000.0
2008-12-30 11:30:00,3.6,3.63,3.57,3.62,67500.0,2.9674,2.9922,2.9427,2.9839,67500.0
2008-12-30 12:00:00,3.62,3.64,3.62,3.63,85200.0,2.9839,3.0004,2.9839,2.9922,85200.0
2008-12-30 12:30:00,3.63,3.65,3.6,3.6,132800.0,2.9922,3.0086,2.9674,2.9674,132800.0
2008-12-30 13:00:00,3.6,3.62,3.57,3.59,60700.0,2.9674,2.9839,2.9427,2.9592,60700.0
2008-12-30 13:30:00,3.59,3.61,3.58,3.58,42700.0,2.9592,2.9757,2.9509,2.9509,42700.0
2008-12-30 14:00:00,3.58,3.65,3.56,3.63,103100.0,2.9509,3.0086,2.9345,2.9922,103100.0
2008-12-30 14:30:00,3.63,3.68,3.61,3.68,128200.0,2.9922,3.0334,2.9757,3.0334,128200.0
2008-12-30 15:00:00,3.67,3.76,3.67,3.74,135600.0,3.0251,3.0993,3.0251,3.0828,135600.0
2008-12-30 15:30:00,3.75,3.83,3.74,3.77,277400.0,3.0911,3.157,3.0828,3.1076,277400.0
2008-12-31 09:30:00,3.8,4.02,3.8,3.97,1510600.0,3.1323,3.3136,3.1323,3.2724,1510600.0
2008-12-31 10:00:00,3.97,4.17,3.96,4.17,172300.0,3.2724,3.4373,3.2642,3.4373,172300.0
2008-12-31 10:30:00,4.17,4.28,4.13,4.2,140700.0,3.4373,3.5279,3.4043,3.462,140700.0
2008-12-31 11:00:00,4.2,4.34,4.2,4.33,82200.0,3.462,3.5774,3.462,3.5692,82200.0
2008-12-31 11:30:00,4.33,4.35,4.24,4.31,126200.0,3.5692,3.5856,3.495,3.5527,126200.0
2008-12-31 12:00:00,4.32,4.44,4.31,4.32,100800.0,3.5609,3.6598,3.5527,3.5609,100800.0
2008-12-31 12:30:00,4.32,4.37,4.31,4.32,77600.0,3.5609,3.6021,3.5527,3.5609,77600.0
2008-12-31 13:00:00,4.32,4.35,4.28,4.3,88700.0,3.5609,3.5856,3.5279,3.5444,88700.0
2008-12-31 13:30:00,4.29,4.3,4.26,4.28,72500.0,3.5362,3.5444,3.5115,3.5279,72500.0
2008-12-31 14:00:00,4.29,4.29,4.22,4.23,133800.0,3.5362,3.5362,3.4785,3.4867,133800.0
2008-12-31 14:30:00,4.24,4.33,4.23,4.33,149200.0,3.495,3.5692,3.4867,3.5692,149200.0
2008-12-31 15:00:00,4.33,4.37,4.32,4.35,237300.0,3.5692,3.6021,3.5609,3.5856,237300.0
2008-12-31 15:30:00,4.35,4.36,4.16,4.19,716600.0,3.5856,3.5939,3.429,3.4538,716600.0
2009-01-02 09:30:00,4.26,4.31,4.07,4.12,81500.0,3.5115,3.5527,3.3548,3.3961,81500.0
2009-01-02 10:00:00,4.12,4.23,4.12,4.18,60500.0,3.3961,3.4867,3.3961,3.4455,60500.0
2009-01-02 10:30:00,4.19,4.45,4.18,4.45,142800.0,3.4538,3.6681,3.4455,3.6681,142800.0
2009-01-02 11:00:00,4.45,4.57,4.44,4.57,108800.0,3.6681,3.767,3.6598,3.767,108800.0
2009-01-02 11:30:00,4.57,4.63,4.5,4.52,67600.0,3.767,3.8164,3.7093,3.7258,67600.0
2009-01-02 12:00:00,4.51,4.59,4.48,4.58,47100.0,3.7175,3.7835,3.6928,3.7752,47100.0
2009-01-02 12:30:00,4.58,4.66,4.58,4.65,100700.0,3.7752,3.8412,3.7752,3.8329,100700.0
2009-01-02 13:00:00,4.65,4.7,4.63,4.69,55400.0,3.8329,3.8741,3.8164,3.8659,55400.0
2009-01-02 13:30:00,4.69,4.7,4.56,4.59,71200.0,3.8659,3.8741,3.7587,3.7835,71200.0
2009-01-02 14:00:00,4.59,4.7,4.58,4.69,58100.0,3.7835,3.8741,3.7752,3.8659,58100.0
2009-01-02 14:30:00,4.69,4.76,4.68,4.75,88700.0,3.8659,3.9236,3.8577,3.9154,88700.0
2009-01-02 15:00:00,4.75,4.78,4.75,4.78,110600.0,3.9154,3.9401,3.9154,3.9401,110600.0
2009-01-02 15:30:00,4.77,4.8,4.61,4.62,287500.0,3.9318,3.9566,3.8,3.8082,287500.0
2009-01-05 09:30:00,4.66,4.75,4.53,4.58,90000.0,3.8412,3.9154,3.734,3.7752,90000.0
2009-01-05 10:00:00,4.58,4.8,4.55,4.78,82000.0,3.7752,3.9566,3.7505,3.9401,82000.0
2009-01-05 10:30:00,4.79,4.94,4.78,4.87,112800.0,3.9483,4.072,3.9401,4.0143,112800.0
2009-01-05 11:00:00,4.87,4.93,4.74,4.78,145200.0,4.0143,4.0637,3.9071,3.9401,145200.0
2009-01-05 11:30:00,4.76,4.86,4.72,4.84,66300.0,3.9236,4.006,3.8906,3.9895,66300.0
2009-01-05 12:00:00,4.83,5.0,4.8,4.89,62700.0,3.9813,4.1214,3.9566,4.0308,62700.0
2009-01-05 12:30:00,4.89,5.01,4.89,4.92,68900.0,4.0308,4.1297,4.0308,4.0555,68900.0
2009-01-05 13:00:00,4.92,5.24,4.87,5.22,214600.0,4.0555,4.3193,4.0143,4.3028,214600.0
2009-01-05 13:30:00,5.22,5.38,5.15,5.32,131500.0,4.3028,4.4347,4.2451,4.3852,131500.0
2009-01-05 14:00:00,5.33,5.34,5.08,5.09,120600.0,4.3934,4.4017,4.1874,4.1956,120600.0
2009-01-05 14:30:00,5.09,5.2,5.05,5.1,293800.0,4.1956,4.2863,4.1626,4.2039,293800.0
2009-01-05 15:00:00,5.11,5.25,5.1,5.18,184700.0,4.2121,4.3275,4.2039,4.2698,184700.0
2009-01-05 15:30:00,5.18,5.25,5.14,5.2,311500.0,4.2698,4.3275,4.2368,4.2863,311500.0
2009-01-06 09:30:00,5.34,5.68,5.24,5.68,232900.0,4.4017,4.6819,4.3193,4.6819,232900.0
2009-01-06 10:00:00,5.67,5.8,5.56,5.58,246500.0,4.6737,4.7809,4.583,4.5995,246500.0
2009-01-06 10:30:00,5.59,5.78,5.59,5.73,149000.0,4.6078,4.7644,4.6078,4.7232,149000.0
2009-01-06 11:00:00,5.73,5.78,5.7,5.71,109800.0,4.7232,4.7644,4.6984,4.7067,109800.0
2009-01-06 11:30:00,5.71,5.8,5.7,5.76,75200.0,4.7067,4.7809,4.6984,4.7479,75200.0
2009-01-06 12:00:00,5.76,5.79,5.75,5.78,70700.0,4.7479,4.7726,4.7396,4.7644,70700.0
2009-01-06 12:30:00,5.78,6.03,5.74,5.92,212200.0,4.7644,4.9704,4.7314,4.8798,212200.0
2009-01-06 13:00:00,5.92,5.96,5.81,5.83,100400.0,4.8798,4.9127,4.7891,4.8056,100400.0
2009-01-06 13:30:00,5.83,5.89,5.8,5.8,62500.0,4.8056,4.855,4.7809,4.7809,62500.0
2009-01-06 14:00:00,5.8,5.87,5.76,5.84,157700.0,4.7809,4.8386,4.7479,4.8138,157700.0
2009-01-06 14:30:00,5.85,6.07,5.85,6.03,195000.0,4.8221,5.0034,4.8221,4.9704,195000.0
2009-01-06 15:00:00,6.03,6.09,5.85,5.88,442100.0,4.9704,5.0199,4.8221,4.8468,442100.0
2009-01-06 15:30:00,5.89,5.96,5.84,5.91,511200.0,4.855,4.9127,4.8138,4.8715,511200.0
2009-01-07 09:30:00,5.88,5.9,5.5,5.7,292100.0,4.8468,4.8633,4.5336,4.6984,292100.0
2009-01-07 10:00:00,5.7,5.8,5.67,5.72,117200.0,4.6984,4.7809,4.6737,4.7149,117200.0
2009-01-07 10:30:00,5.72,5.74,5.66,5.7,98800.0,4.7149,4.7314,4.6655,4.6984,98800.0
2009-01-07 11:00:00,5.7,5.74,5.7,5.72,62700.0,4.6984,4.7314,4.6984,4.7149,62700.0
2009-01-07 11:30:00,5.72,5.9,5.72,5.88,126100.0,4.7149,4.8633,4.7149,4.8468,126100.0
2009-01-07 12:00:00,5.88,5.88,5.69,5.7,83500.0,4.8468,4.8468,4.6902,4.6984,83500.0
2009-01-07 12:30:00,5.7,5.74,5.68,5.72,112500.0,4.6984,4.7314,4.6819,4.7149,112500.0
2009-01-07 13:00:00,5.71,5.76,5.71,5.75,51000.0,4.7067,4.7479,4.7067,4.7396,51000.0
2009-01-07 13:30:00,5.74,5.75,5.69,5.7,161900.0,4.7314,4.7396,4.6902,4.6984,161900.0
2009-01-07 14:00:00,5.7,5.71,5.6,5.63,182200.0,4.6984,4.7067,4.616,4.6407,182200.0
2009-01-07 14:30:00,5.63,5.65,5.57,5.61,201800.0,4.6407,4.6572,4.5913,4.6242,201800.0
2009-01-07 15:00:00,5.61,5.7,5.56,5.66,231400.0,4.6242,4.6984,4.583,4.6655,231400.0
2009-01-07 15:30:00,5.66,5.73,5.59,5.69,348200.0,4.6655,4.7232,4.6078,4.6902,348200.0
2009-01-08 09:30:00,5.64,5.64,5.25,5.27,202200.0,4.649,4.649,4.3275,4.344,202200.0
2009-01-08 10:00:00,5.27,5.35,5.25,5.33,89100.0,4.344,4.4099,4.3275,4.3934,89100.0
2009-01-08 10:30:00,5.33,5.47,5.32,5.44,127600.0,4.3934,4.5088,4.3852,4.4841,127600.0
2009-01-08 11:00:00,5.44,5.49,5.38,5.38,68300.0,4.4841,4.5253,4.4347,4.4347,68300.0
2009-01-08 11:30:00,5.37,5.4,5.35,5.4,43900.0,4.4264,4.4511,4.4099,4.4511,43900.0
2009-01-08 12:00:00,5.4,5.43,5.38,5.4,28300.0,4.4511,4.4759,4.4347,4.4511,28300.0
2009-01-08 12:30:00,5.4,5.42,5.35,5.38,27300.0,4.4511,4.4676,4.4099,4.4347,27300.0
2009-01-08 13:00:00,5.38,5.38,5.3,5.32,40700.0,4.4347,4.4347,4.3687,4.3852,40700.0
2009-01-08 13:30:00,5.34,5.34,5.26,5.31,75000.0,4.4017,4.4017,4.3357,4.377,75000.0
2009-01-08 14:00:00,5.31,5.31,5.27,5.27,97900.0,4.377,4.377,4.344,4.344,97900.0
2009-01-08 14:30:00,5.27,5.45,5.27,5.45,51000.0,4.344,4.4924,4.344,4.4924,51000.0
2009-01-08 15:00:00,5.45,5.5,5.33,5.4,130900.0,4.4924,4.5336,4.3934,4.4511,130900.0
2009-01-08 15:30:00,5.4,5.51,5.35,5.49,237700.0,4.4511,4.5418,4.4099,4.5253,237700.0
2009-01-09 09:30:00,5.48,5.49,4.91,5.06,147100.0,4.5171,4.5253,4.0472,4.1709,147100.0
2009-01-09 10:00:00,5.03,5.09,4.99,5.01,113600.0,4.1462,4.1956,4.1132,4.1297,113600.0
2009-01-09 10:30:00,5.0,5.03,4.86,4.9,63700.0,4.1214,4.1462,4.006,4.039,63700.0
2009-01-09 11:00:00,4.9,4.92,4.81,4.81,85200.0,4.039,4.0555,3.9648,3.9648,85200.0
2009-01-09 11:30:00,4.81,4.86,4.75,4.77,105000.0,3.9648,4.006,3.9154,3.9318,105000.0
2009-01-09 12:00:00,4.77,4.83,4.75,4.82,115900.0,3.9318,3.9813,3.9154,3.9731,115900.0
2009-01-09 12:30:00,4.81,4.88,4.79,4.88,66200.0,3.9648,4.0225,3.9483,4.0225,66200.0
2009-01-09 13:00:00,4.87,4.93,4.75,4.76,130100.0,4.0143,4.0637,3.9154,3.9236,130100.0
2009-01-09 13:30:00,4.76,4.81,4.75,4.75,159300.0,3.9236,3.9648,3.9154,3.9154,159300.0
2009-01-09 14:00:00,4.75,4.81,4.75,4.77,105600.0,3.9154,3.9648,3.9154,3.9318,105600.0
2009-01-09 14:30:00,4.77,4.82,4.76,4.79,83200.0,3.9318,3.9731,3.9236,3.9483,83200.0
2009-01-09 15:00:00,4.79,4.82,4.75,4.76,146500.0,3.9483,3.9731,3.9154,3.9236,146500.0
2009-01-09 15:30:00,4.77,4.81,4.74,4.76,305900.0,3.9318,3.9648,3.9071,3.9236,305900.0
2009-01-12 09:30:00,4.77,4.87,4.41,4.46,122500.0,3.9318,4.0143,3.6351,3.6763,122500.0
2009-01-12 10:00:00,4.46,4.49,4.17,4.23,197500.0,3.6763,3.701,3.4373,3.4867,197500.0
2009-01-12 10:30:00,4.23,4.34,4.2,4.2,82800.0,3.4867,3.5774,3.462,3.462,82800.0
2009-01-12 11:00:00,4.21,4.22,4.15,4.17,84700.0,3.4702,3.4785,3.4208,3.4373,84700.0
2009-01-12 11:30:00,4.17,4.2,4.16,4.16,48500.0,3.4373,3.462,3.429,3.429,48500.0
2009-01-12 12:00:00,4.17,4.17,4.12,4.17,86900.0,3.4373,3.4373,3.3961,3.4373,86900.0
2009-01-12 12:30:00,4.17,4.21,4.15,4.2,47600.0,3.4373,3.4702,3.4208,3.462,47600.0
2009-01-12 13:00:00,4.21,4.28,4.2,4.25,102000.0,3.4702,3.5279,3.462,3.5032,102000.0
2009-01-12 13:30:00,4.25,4.25,4.18,4.18,58800.0,3.5032,3.5032,3.4455,3.4455,58800.0
2009-01-12 14:00:00,4.17,4.18,4.06,4.1,87500.0,3.4373,3.4455,3.3466,3.3796,87500.0
2009-01-12 14:30:00,4.1,4.1,4.05,4.09,126000.0,3.3796,3.3796,3.3384,3.3713,126000.0
2009-01-12 15:00:00,4.09,4.11,4.05,4.09,113700.0,3.3713,3.3878,3.3384,3.3713,113700.0
2009-01-12 15:30:00,4.09,4.18,4.04,4.1,356100.0,3.3713,3.4455,3.3301,3.3796,356100.0
2009-01-13 09:30:00,4.1,4.15,4.0,4.03,85800.0,3.3796,3.4208,3.2971,3.3219,85800.0
2009-01-13 10:00:00,4.04,4.04,3.95,4.01,59000.0,3.3301,3.3301,3.2559,3.3054,59000.0
2009-01-13 10:30:00,4.02,4.06,4.0,4.03,52400.0,3.3136,3.3466,3.2971,3.3219,52400.0
2009-01-13 11:00:00,4.03,4.06,4.0,4.04,41500.0,3.3219,3.3466,3.2971,3.3301,41500.0
2009-01-13 11:30:00,4.04,4.11,4.04,4.08,47600.0,3.3301,3.3878,3.3301,3.3631,47600.0
2009-01-13 12:00:00,4.08,4.16,4.08,4.15,62200.0,3.3631,3.429,3.3631,3.4208,62200.0
2009-01-13 12:30:00,4.15,4.17,4.09,4.09,52600.0,3.4208,3.4373,3.3713,3.3713,52600.0
2009-01-13 13:00:00,4.08,4.09,4.01,4.01,71900.0,3.3631,3.3713,3.3054,3.3054,71900.0
2009-01-13 13:30:00,4.02,4.02,3.98,3.99,76300.0,3.3136,3.3136,3.2807,3.2889,76300.0
2009-01-13 14:00:00,3.99,4.03,3.93,3.95,182900.0,3.2889,3.3219,3.2394,3.2559,182900.0
2009-01-13 14:30:00,3.95,4.04,3.95,3.98,136100.0,3.2559,3.3301,3.2559,3.2807,136100.0
2009-01-13 15:00:00,3.98,4.0,3.93,3.95,132100.0,3.2807,3.2971,3.2394,3.2559,132100.0
2009-01-13 15:30:00,3.95,3.99,3.92,3.94,268500.0,3.2559,3.2889,3.2312,3.2477,268500.0
2009-01-14 09:30:00,3.89,3.89,3.75,3.84,135200.0,3.2065,3.2065,3.0911,3.1653,135200.0
2009-01-14 10:00:00,3.84,3.89,3.77,3.78,224700.0,3.1653,3.2065,3.1076,3.1158,224700.0
2009-01-14 10:30:00,3.77,3.79,3.68,3.71,254500.0,3.1076,3.124,3.0334,3.0581,254500.0
2009-01-14 11:00:00,3.71,3.71,3.62,3.67,51200.0,3.0581,3.0581,2.9839,3.0251,51200.0
2009-01-14 11:30:00,3.67,3.68,3.6,3.63,70100.0,3.0251,3.0334,2.9674,2.9922,70100.0
2009-01-14 12:00:00,3.63,3.63,3.57,3.59,67600.0,2.9922,2.9922,2.9427,2.9592,67600.0
2009-01-14 12:30:00,3.59,3.62,3.55,3.6,152100.0,2.9592,2.9839,2.9262,2.9674,152100.0
2009-01-14 13:00:00,3.6,3.65,3.59,3.59,61800.0,2.9674,3.0086,2.9592,2.9592,61800.0
2009-01-14 13:30:00,3.6,3.61,3.57,3.58,59200.0,2.9674,2.9757,2.9427,2.9509,59200.0
2009-01-14 14:00:00,3.57,3.63,3.55,3.56,62700.0,2.9427,2.9922,2.9262,2.9345,62700.0
2009-01-14 14:30:00,3.56,3.68,3.56,3.62,128300.0,2.9345,3.0334,2.9345,2.9839,128300.0
2009-01-14 15:00:00,3.61,3.61,3.5,3.55,158400.0,2.9757,2.9757,2.885,2.9262,158400.0
2009-01-14 15:30:00,3.55,3.57,3.47,3.47,249800.0,2.9262,2.9427,2.8603,2.8603,249800.0
2009-01-15 09:30:00,3.44,3.5,3.22,3.25,210400.0,2.8355,2.885,2.6542,2.6789,210400.0
2009-01-15 10:00:00,3.25,3.3,3.14,3.17,170800.0,2.6789,2.7201,2.5883,2.613,170800.0
2009-01-15 10:30:00,3.16,3.24,3.11,3.2,167400.0,2.6047,2.6707,2.5635,2.6377,167400.0
2009-01-15 11:00:00,3.2,3.26,3.18,3.19,122000.0,2.6377,2.6872,2.6212,2.6295,122000.0
2009-01-15 11:30:00,3.18,3.2,3.18,3.19,77300.0,2.6212,2.6377,2.6212,2.6295,77300.0
2009-01-15 12:00:00,3.18,3.23,3.15,3.2,106100.0,2.6212,2.6624,2.5965,2.6377,106100.0
2009-01-15 12:30:00,3.2,3.2,3.06,3.11,199800.0,2.6377,2.6377,2.5223,2.5635,199800.0
2009-01-15 13:00:00,3.11,3.12,3.1,3.11,39800.0,2.5635,2.5718,2.5553,2.5635,39800.0
2009-01-15 13:30:00,3.11,3.22,3.1,3.2,133900.0,2.5635,2.6542,2.5553,2.6377,133900.0
2009-01-15 14:00:00,3.2,3.29,3.18,3.27,253000.0,2.6377,2.7119,2.6212,2.6954,253000.0
2009-01-15 14:30:00,3.27,3.38,3.27,3.33,303900.0,2.6954,2.7861,2.6954,2.7449,303900.0
2009-01-15 15:00:00,3.32,3.37,3.3,3.3,293700.0,2.7366,2.7778,2.7201,2.7201,293700.0
2009-01-15 15:30:00,3.3,3.3,3.18,3.24,372300.0,2.7201,2.7201,2.6212,2.6707,372300.0
2009-01-16 09:30:00,3.36,3.5,3.27,3.3,328600.0,2.7696,2.885,2.6954,2.7201,328600.0
2009-01-16 10:00:00,3.3,3.31,3.2,3.27,160100.0,2.7201,2.7284,2.6377,2.6954,160100.0
2009-01-16 10:30:00,3.27,3.33,3.25,3.25,132600.0,2.6954,2.7449,2.6789,2.6789,132600.0
2009-01-16 11:00:00,3.25,3.26,3.15,3.19,120900.0,2.6789,2.6872,2.5965,2.6295,120900.0
2009-01-16 11:30:00,3.19,3.19,3.0,3.0,107500.0,2.6295,2.6295,2.4729,2.4729,107500.0
2009-01-16 12:00:00,3.0,3.01,2.9,2.94,227900.0,2.4729,2.4811,2.3904,2.4234,227900.0
2009-01-16 12:30:00,2.94,3.01,2.93,2.99,142400.0,2.4234,2.4811,2.4152,2.4646,142400.0
2009-01-16 13:00:00,2.99,3.04,2.94,2.99,263000.0,2.4646,2.5058,2.4234,2.4646,263000.0
2009-01-16 13:30:00,2.99,3.01,2.96,3.01,172500.0,2.4646,2.4811,2.4399,2.4811,172500.0
2009-01-16 14:00:00,3.01,3.09,3.0,3.05,158000.0,2.4811,2.547,2.4729,2.5141,158000.0
2009-01-16 14:30:00,3.06,3.11,3.04,3.11,140900.0,2.5223,2.5635,2.5058,2.5635,140900.0
2009-01-16 15:00:00,3.11,3.17,3.09,3.1,307000.0,2.5635,2.613,2.547,2.5553,307000.0
2009-01-16 15:30:00,3.1,3.12,3.0,3.12,391200.0,2.5553,2.5718,2.4729,2.5718,391200.0
2009-01-20 09:30:00,3.07,3.07,2.86,2.94,237400.0,2.5306,2.5306,2.3575,2.4234,237400.0
2009-01-20 10:00:00,2.94,2.99,2.83,2.91,238500.0,2.4234,2.4646,2.3327,2.3987,238500.0
2009-01-20 10:30:00,2.93,2.94,2.9,2.91,183600.0,2.4152,2.4234,2.3904,2.3987,183600.0
2009-01-20 11:00:00,2.91,2.93,2.88,2.91,148200.0,2.3987,2.4152,2.3739,2.3987,148200.0
2009-01-20 11:30:00,2.91,2.98,2.91,2.92,162600.0,2.3987,2.4564,2.3987,2.4069,162600.0
2009-01-20 12:00:00,2.92,2.96,2.9,2.91,73900.0,2.4069,2.4399,2.3904,2.3987,73900.0
2009-01-20 12:30:00,2.9,2.94,2.9,2.9,64000.0,2.3904,2.4234,2.3904,2.3904,64000.0
2009-01-20 13:00:00,2.9,2.93,2.89,2.91,140400.0,2.3904,2.4152,2.3822,2.3987,140400.0
2009-01-20 13:30:00,2.92,2.92,2.86,2.86,89000.0,2.4069,2.4069,2.3575,2.3575,89000.0
2009-01-20 14:00:00,2.86,2.86,2.76,2.77,196000.0,2.3575,2.3575,2.275,2.2833,196000.0
2009-01-20 14:30:00,2.77,2.88,2.77,2.8,242200.0,2.2833,2.3739,2.2833,2.308,242200.0
2009-01-20 15:00:00,2.79,2.82,2.74,2.82,221600.0,2.2998,2.3245,2.2585,2.3245,221600.0
2009-01-20 15:30:00,2.81,2.86,2.73,2.74,450400.0,2.3162,2.3575,2.2503,2.2585,450400.0
2009-01-21 09:30:00,2.86,3.01,2.79,2.91,215800.0,2.3575,2.4811,2.2998,2.3987,215800.0
2009-01-21 10:00:00,2.91,3.1,2.89,3.08,329400.0,2.3987,2.5553,2.3822,2.5388,329400.0
2009-01-21 10:30:00,3.08,3.18,3.07,3.08,333900.0,2.5388,2.6212,2.5306,2.5388,333900.0
2009-01-21 11:00:00,3.08,3.15,3.08,3.1,121200.0,2.5388,2.5965,2.5388,2.5553,121200.0
2009-01-21 11:30:00,3.1,3.14,3.03,3.03,144600.0,2.5553,2.5883,2.4976,2.4976,144600.0
2009-01-21 12:00:00,3.04,3.08,3.0,3.02,119500.0,2.5058,2.5388,2.4729,2.4893,119500.0
2009-01-21 12:30:00,3.02,3.05,2.94,2.95,125600.0,2.4893,2.5141,2.4234,2.4316,125600.0
2009-01-21 13:00:00,2.95,2.99,2.95,2.95,69200.0,2.4316,2.4646,2.4316,2.4316,69200.0
2009-01-21 13:30:00,2.95,2.98,2.95,2.97,68300.0,2.4316,2.4564,2.4316,2.4481,68300.0
2009-01-21 14:00:00,2.96,3.07,2.96,3.05,257600.0,2.4399,2.5306,2.4399,2.5141,257600.0
2009-01-21 14:30:00,3.05,3.07,3.04,3.07,222700.0,2.5141,2.5306,2.5058,2.5306,222700.0
2009-01-21 15:00:00,3.07,3.15,3.05,3.11,170700.0,2.5306,2.5965,2.5141,2.5635,170700.0
2009-01-21 15:30:00,3.11,3.15,3.1,3.15,218500.0,2.5635,2.5965,2.5553,2.5965,218500.0
2009-01-22 09:30:00,3.04,3.14,3.01,3.1,116000.0,2.5058,2.5883,2.4811,2.5553,116000.0
2009-01-22 10:00:00,3.1,3.16,3.06,3.1,157300.0,2.5553,2.6047,2.5223,2.5553,157300.0
2009-01-22 10:30:00,3.1,3.1,3.04,3.04,142900.0,2.5553,2.5553,2.5058,2.5058,142900.0
2009-01-22 11:00:00,3.04,3.08,3.04,3.07,217100.0,2.5058,2.5388,2.5058,2.5306,217100.0
2009-01-22 11:30:00,3.07,3.07,3.0,3.0,84100.0,2.5306,2.5306,2.4729,2.4729,84100.0
2009-01-22 12:00:00,3.0,3.01,2.97,2.99,48800.0,2.4729,2.4811,2.4481,2.4646,48800.0
2009-01-22 12:30:00,2.99,3.02,2.98,2.98,43500.0,2.4646,2.4893,2.4564,2.4564,43500.0
2009-01-22 13:00:00,2.98,2.98,2.91,2.95,112800.0,2.4564,2.4564,2.3987,2.4316,112800.0
2009-01-22 13:30:00,2.96,3.01,2.92,3.0,43600.0,2.4399,2.4811,2.4069,2.4729,43600.0
2009-01-22 14:00:00,3.0,3.11,2.99,3.09,120400.0,2.4729,2.5635,2.4646,2.547,120400.0
2009-01-22 14:30:00,3.09,3.09,2.96,3.02,72800.0,2.547,2.547,2.4399,2.4893,72800.0
2009-01-22 15:00:00,3.02,3.03,2.93,3.02,97200.0,2.4893,2.4976,2.4152,2.4893,97200.0
2009-01-22 15:30:00,3.02,3.06,2.99,2.99,161700.0,2.4893,2.5223,2.4646,2.4646,161700.0
2009-01-23 09:30:00,2.99,2.99,2.85,2.92,134400.0,2.4646,2.4646,2.3492,2.4069,134400.0
2009-01-23 10:00:00,2.92,2.95,2.87,2.92,89200.0,2.4069,2.4316,2.3657,2.4069,89200.0
2009-01-23 10:30:00,2.91,2.91,2.84,2.88,97400.0,2.3987,2.3987,2.341,2.3739,97400.0
2009-01-23 11:00:00,2.88,3.04,2.88,2.99,100600.0,2.3739,2.5058,2.3739,2.4646,100600.0
2009-01-23 11:30:00,3.0,3.03,2.96,2.97,43000.0,2.4729,2.4976,2.4399,2.4481,43000.0
2009-01-23 12:00:00,2.97,3.07,2.97,3.06,68800.0,2.4481,2.5306,2.4481,2.5223,68800.0
2009-01-23 12:30:00,3.05,3.09,2.99,3.02,47400.0,2.5141,2.547,2.4646,2.4893,47400.0
2009-01-23 13:00:00,3.02,3.09,2.98,3.07,70300.0,2.4893,2.547,2.4564,2.5306,70300.0
2009-01-23 13:30:00,3.06,3.14,3.05,3.14,46300.0,2.5223,2.5883,2.5141,2.5883,46300.0
2009-01-23 14:00:00,3.14,3.15,3.03,3.07,135900.0,2.5883,2.5965,2.4976,2.5306,135900.0
2009-01-23 14:30:00,3.07,3.08,2.94,2.97,72600.0,2.5306,2.5388,2.4234,2.4481,72600.0
2009-01-23 15:00:00,2.97,3.01,2.95,2.97,125800.0,2.4481,2.4811,2.4316,2.4481,125800.0
2009-01-23 15:30:00,2.97,3.01,2.9,2.91,278600.0,2.4481,2.4811,2.3904,2.3987,278600.0
2009-01-26 09:30:00,2.92,3.05,2.82,3.05,128000.0,2.4069,2.5141,2.3245,2.5141,128000.0
2009-01-26 10:00:00,3.05,3.11,3.05,3.07,135300.0,2.5141,2.5635,2.5141,2.5306,135300.0
2009-01-26 10:30:00,3.07,3.09,3.02,3.03,45800.0,2.5306,2.547,2.4893,2.4976,45800.0
2009-01-26 11:00:00,3.03,3.05,3.02,3.03,167100.0,2.4976,2.5141,2.4893,2.4976,167100.0
2009-01-26 11:30:00,3.03,3.04,2.99,3.01,47800.0,2.4976,2.5058,2.4646,2.4811,47800.0
2009-01-26 12:00:00,3.0,3.04,3.0,3.03,30600.0,2.4729,2.5058,2.4729,2.4976,30600.0
2009-01-26 12:30:00,3.03,3.04,3.0,3.0,41100.0,2.4976,2.5058,2.4729,2.4729,41100.0
2009-01-26 13:00:00,3.0,3.01,2.97,2.98,104500.0,2.4729,2.4811,2.4481,2.4564,104500.0
2009-01-26 13:30:00,2.99,2.99,2.91,2.92,74900.0,2.4646,2.4646,2.3987,2.4069,74900.0
2009-01-26 14:00:00,2.92,2.97,2.87,2.96,104100.0,2.4069,2.4481,2.3657,2.4399,104100.0
2009-01-26 14:30:00,2.95,2.98,2.94,2.97,92700.0,2.4316,2.4564,2.4234,2.4481,92700.0
2009-01-26 15:00:00,2.97,3.1,2.96,3.08,95100.0,2.4481,2.5553,2.4399,2.5388,95100.0
2009-01-26 15:30:00,3.08,3.08,3.01,3.02,143000.0,2.5388,2.5388,2.4811,2.4893,143000.0
2009-01-27 09:30:00,3.08,3.15,3.05,3.06,248900.0,2.5388,2.5965,2.5141,2.5223,248900.0
2009-01-27 10:00:00,3.06,3.06,2.92,2.98,86600.0,2.5223,2.5223,2.4069,2.4564,86600.0
2009-01-27 10:30:00,2.98,3.01,2.97,3.0,50100.0,2.4564,2.4811,2.4481,2.4729,50100.0
2009-01-27 11:00:00,3.01,3.09,3.01,3.06,37200.0,2.4811,2.547,2.4811,2.5223,37200.0
2009-01-27 11:30:00,3.07,3.08,3.02,3.02,36800.0,2.5306,2.5388,2.4893,2.4893,36800.0
2009-01-27 12:00:00,3.03,3.11,3.02,3.1,32400.0,2.4976,2.5635,2.4893,2.5553,32400.0
2009-01-27 12:30:00,3.1,3.11,3.07,3.08,26300.0,2.5553,2.5635,2.5306,2.5388,26300.0
2009-01-27 13:00:00,3.08,3.11,3.06,3.08,35700.0,2.5388,2.5635,2.5223,2.5388,35700.0
2009-01-27 13:30:00,3.08,3.1,3.06,3.07,33300.0,2.5388,2.5553,2.5223,2.5306,33300.0
2009-01-27 14:00:00,3.06,3.07,3.03,3.03,42900.0,2.5223,2.5306,2.4976,2.4976,42900.0
2009-01-27 14:30:00,3.03,3.06,3.02,3.05,34900.0,2.4976,2.5223,2.4893,2.5141,34900.0
2009-01-27 15:00:00,3.05,3.07,3.02,3.03,69300.0,2.5141,2.5306,2.4893,2.4976,69300.0
2009-01-27 15:30:00,3.03,3.05,3.01,3.02,189800.0,2.4976,2.5141,2.4811,2.4893,189800.0
2009-01-28 09:30:00,3.02,3.23,3.02,3.13,88100.0,2.4893,2.6624,2.4893,2.58,88100.0
2009-01-28 10:00:00,3.12,3.13,3.1,3.11,50900.0,2.5718,2.58,2.5553,2.5635,50900.0
2009-01-28 10:30:00,3.11,3.13,3.1,3.11,89700.0,2.5635,2.58,2.5553,2.5635,89700.0
2009-01-28 11:00:00,3.12,3.19,3.11,3.18,69700.0,2.5718,2.6295,2.5635,2.6212,69700.0
2009-01-28 11:30:00,3.18,3.2,3.16,3.18,70200.0,2.6212,2.6377,2.6047,2.6212,70200.0
2009-01-28 12:00:00,3.17,3.19,3.16,3.19,55200.0,2.613,2.6295,2.6047,2.6295,55200.0
2009-01-28 12:30:00,3.18,3.19,3.15,3.17,60700.0,2.6212,2.6295,2.5965,2.613,60700.0
2009-01-28 13:00:00,3.16,3.18,3.15,3.17,62100.0,2.6047,2.6212,2.5965,2.613,62100.0
2009-01-28 13:30:00,3.17,3.3,3.17,3.26,150200.0,2.613,2.7201,2.613,2.6872,150200.0
2009-01-28 14:00:00,3.26,3.3,3.24,3.28,142400.0,2.6872,2.7201,2.6707,2.7037,142400.0
2009-01-28 14:30:00,3.28,3.29,3.24,3.28,84200.0,2.7037,2.7119,2.6707,2.7037,84200.0
2009-01-28 15:00:00,3.29,3.34,3.26,3.32,244000.0,2.7119,2.7531,2.6872,2.7366,244000.0
2009-01-28 15:30:00,3.32,3.35,3.19,3.28,400800.0,2.7366,2.7614,2.6295,2.7037,400800.0
2009-01-29 09:30:00,3.25,3.28,2.92,2.94,233300.0,2.6789,2.7037,2.4069,2.4234,233300.0
2009-01-29 10:00:00,2.93,2.98,2.92,2.96,200600.0,2.4152,2.4564,2.4069,2.4399,200600.0
2009-01-29 10:30:00,2.96,2.99,2.95,2.99,234700.0,2.4399,2.4646,2.4316,2.4646,234700.0
2009-01-29 11:00:00,2.98,2.99,2.9,2.93,283500.0,2.4564,2.4646,2.3904,2.4152,283500.0
2009-01-29 11:30:00,2.94,2.95,2.93,2.95,118800.0,2.4234,2.4316,2.4152,2.4316,118800.0
2009-01-29 12:00:00,2.94,2.96,2.93,2.94,101200.0,2.4234,2.4399,2.4152,2.4234,101200.0
2009-01-29 12:30:00,2.94,2.95,2.92,2.93,178500.0,2.4234,2.4316,2.4069,2.4152,178500.0
2009-01-29 13:00:00,2.94,3.02,2.93,3.02,206100.0,2.4234,2.4893,2.4152,2.4893,206100.0
2009-01-29 13:30:00,3.02,3.03,2.96,2.97,102700.0,2.4893,2.4976,2.4399,2.4481,102700.0
2009-01-29 14:00:00,2.97,3.01,2.96,2.99,91500.0,2.4481,2.4811,2.4399,2.4646,91500.0
2009-01-29 14:30:00,3.0,3.0,2.95,2.95,109300.0,2.4729,2.4729,2.4316,2.4316,109300.0
2009-01-29 15:00:00,2.96,2.98,2.95,2.96,75100.0,2.4399,2.4564,2.4316,2.4399,75100.0
2009-01-29 15:30:00,2.97,2.97,2.9,2.93,183700.0,2.4481,2.4481,2.3904,2.4152,183700.0
2009-01-30 09:30:00,2.99,3.21,2.98,3.07,219300.0,2.4646,2.646,2.4564,2.5306,219300.0
2009-01-30 10:00:00,3.07,3.08,2.93,2.97,132200.0,2.5306,2.5388,2.4152,2.4481,132200.0
2009-01-30 10:30:00,2.97,3.07,2.95,3.05,91500.0,2.4481,2.5306,2.4316,2.5141,91500.0
2009-01-30 11:00:00,3.05,3.11,2.93,2.95,118400.0,2.5141,2.5635,2.4152,2.4316,118400.0
2009-01-30 11:30:00,2.94,3.0,2.93,2.95,112000.0,2.4234,2.4729,2.4152,2.4316,112000.0
2009-01-30 12:00:00,2.95,2.96,2.93,2.94,56200.0,2.4316,2.4399,2.4152,2.4234,56200.0
2009-01-30 12:30:00,2.94,2.98,2.93,2.97,80000.0,2.4234,2.4564,2.4152,2.4481,80000.0
2009-01-30 13:00:00,2.98,2.98,2.9,2.93,92400.0,2.4564,2.4564,2.3904,2.4152,92400.0
2009-01-30 13:30:00,2.93,2.94,2.9,2.93,79700.0,2.4152,2.4234,2.3904,2.4152,79700.0
2009-01-30 14:00:00,2.92,2.93,2.83,2.86,147400.0,2.4069,2.4152,2.3327,2.3575,147400.0
2009-01-30 14:30:00,2.87,2.89,2.72,2.76,190200.0,2.3657,2.3822,2.2421,2.275,190200.0
2009-01-30 15:00:00,2.75,2.8,2.74,2.75,159100.0,2.2668,2.308,2.2585,2.2668,159100.0
2009-01-30 15:30:00,2.74,2.8,2.72,2.79,420600.0,2.2585,2.308,2.2421,2.2998,420600.0
2009-02-02 09:30:00,2.73,2.82,2.61,2.65,123200.0,2.2503,2.3245,2.1514,2.1844,123200.0
2009-02-02 10:00:00,2.66,2.86,2.66,2.81,134900.0,2.1926,2.3575,2.1926,2.3162,134900.0
2009-02-02 10:30:00,2.81,2.85,2.79,2.81,251100.0,2.3162,2.3492,2.2998,2.3162,251100.0
2009-02-02 11:00:00,2.81,2.82,2.78,2.82,72500.0,2.3162,2.3245,2.2915,2.3245,72500.0
2009-02-02 11:30:00,2.82,2.93,2.82,2.92,92600.0,2.3245,2.4152,2.3245,2.4069,92600.0
2009-02-02 12:00:00,2.93,3.01,2.92,3.0,176100.0,2.4152,2.4811,2.4069,2.4729,176100.0
2009-02-02 12:30:00,3.0,3.09,2.98,3.07,195300.0,2.4729,2.547,2.4564,2.5306,195300.0
2009-02-02 13:00:00,3.07,3.08,3.0,3.02,108100.0,2.5306,2.5388,2.4729,2.4893,108100.0
2009-02-02 13:30:00,3.01,3.02,2.96,2.97,120800.0,2.4811,2.4893,2.4399,2.4481,120800.0
2009-02-02 14:00:00,2.98,3.05,2.98,3.03,151000.0,2.4564,2.5141,2.4564,2.4976,151000.0
2009-02-02 14:30:00,3.03,3.03,2.97,2.98,157600.0,2.4976,2.4976,2.4481,2.4564,157600.0
2009-02-02 15:00:00,2.98,3.01,2.97,3.01,150300.0,2.4564,2.4811,2.4481,2.4811,150300.0
2009-02-02 15:30:00,3.01,3.01,2.98,2.98,323500.0,2.4811,2.4811,2.4564,2.4564,323500.0
2009-02-03 09:30:00,3.01,3.01,2.89,2.9,61500.0,2.4811,2.4811,2.3822,2.3904,61500.0
2009-02-03 10:00:00,2.9,3.02,2.89,2.97,100800.0,2.3904,2.4893,2.3822,2.4481,100800.0
2009-02-03 10:30:00,2.97,3.0,2.93,2.98,83600.0,2.4481,2.4729,2.4152,2.4564,83600.0
2009-02-03 11:00:00,2.98,3.04,2.98,3.02,64100.0,2.4564,2.5058,2.4564,2.4893,64100.0
2009-02-03 11:30:00,3.02,3.02,2.99,3.01,31800.0,2.4893,2.4893,2.4646,2.4811,31800.0
2009-02-03 12:00:00,3.0,3.01,2.98,2.98,57600.0,2.4729,2.4811,2.4564,2.4564,57600.0
2009-02-03 12:30:00,2.98,3.04,2.97,3.02,112500.0,2.4564,2.5058,2.4481,2.4893,112500.0
2009-02-03 13:00:00,3.03,3.07,3.02,3.04,124800.0,2.4976,2.5306,2.4893,2.5058,124800.0
2009-02-03 13:30:00,3.05,3.07,3.04,3.05,166300.0,2.5141,2.5306,2.5058,2.5141,166300.0
2009-02-03 14:00:00,3.06,3.08,3.04,3.04,108800.0,2.5223,2.5388,2.5058,2.5058,108800.0
2009-02-03 14:30:00,3.04,3.06,3.04,3.06,123500.0,2.5058,2.5223,2.5058,2.5223,123500.0
2009-02-03 15:00:00,3.05,3.09,3.04,3.08,186500.0,2.5141,2.547,2.5058,2.5388,186500.0
2009-02-03 15:30:00,3.07,3.08,3.02,3.02,355200.0,2.5306,2.5388,2.4893,2.4893,355200.0
2009-02-04 09:30:00,3.09,3.14,2.96,3.14,131400.0,2.547,2.5883,2.4399,2.5883,131400.0
2009-02-04 10:00:00,3.14,3.21,3.14,3.17,101100.0,2.5883,2.646,2.5883,2.613,101100.0
2009-02-04 10:30:00,3.16,3.19,3.15,3.17,87000.0,2.6047,2.6295,2.5965,2.613,87000.0
2009-02-04 11:00:00,3.17,3.17,3.12,3.12,40900.0,2.613,2.613,2.5718,2.5718,40900.0
2009-02-04 11:30:00,3.13,3.14,3.08,3.09,36700.0,2.58,2.5883,2.5388,2.547,36700.0
2009-02-04 12:00:00,3.1,3.1,3.04,3.04,29700.0,2.5553,2.5553,2.5058,2.5058,29700.0
2009-02-04 12:30:00,3.05,3.06,2.85,2.98,114700.0,2.5141,2.5223,2.3492,2.4564,114700.0
2009-02-04 13:00:00,2.99,2.99,2.92,2.95,103000.0,2.4646,2.4646,2.4069,2.4316,103000.0
2009-02-04 13:30:00,2.95,2.95,2.82,2.87,99600.0,2.4316,2.4316,2.3245,2.3657,99600.0
2009-02-04 14:00:00,2.86,2.86,2.79,2.8,170900.0,2.3575,2.3575,2.2998,2.308,170900.0
2009-02-04 14:30:00,2.81,2.88,2.8,2.85,164200.0,2.3162,2.3739,2.308,2.3492,164200.0
2009-02-04 15:00:00,2.84,2.84,2.73,2.75,191000.0,2.341,2.341,2.2503,2.2668,191000.0
2009-02-04 15:30:00,2.75,2.78,2.73,2.77,237400.0,2.2668,2.2915,2.2503,2.2833,237400.0
2009-02-05 09:30:00,2.65,2.94,2.65,2.79,148500.0,2.1844,2.4234,2.1844,2.2998,148500.0
2009-02-05 10:00:00,2.8,2.91,2.79,2.86,108000.0,2.308,2.3987,2.2998,2.3575,108000.0
2009-02-05 10:30:00,2.86,2.94,2.82,2.92,73500.0,2.3575,2.4234,2.3245,2.4069,73500.0
2009-02-05 11:00:00,2.93,2.98,2.89,2.89,100300.0,2.4152,2.4564,2.3822,2.3822,100300.0
2009-02-05 11:30:00,2.89,2.93,2.88,2.9,125100.0,2.3822,2.4152,2.3739,2.3904,125100.0
2009-02-05 12:00:00,2.91,2.98,2.9,2.97,104000.0,2.3987,2.4564,2.3904,2.4481,104000.0
2009-02-05 12:30:00,2.97,3.05,2.97,3.04,81000.0,2.4481,2.5141,2.4481,2.5058,81000.0
2009-02-05 13:00:00,3.05,3.08,2.99,3.01,142500.0,2.5141,2.5388,2.4646,2.4811,142500.0
2009-02-05 13:30:00,3.01,3.07,3.0,3.04,93700.0,2.4811,2.5306,2.4729,2.5058,93700.0
2009-02-05 14:00:00,3.04,3.12,3.04,3.12,93000.0,2.5058,2.5718,2.5058,2.5718,93000.0
2009-02-05 14:30:00,3.12,3.15,3.06,3.07,169500.0,2.5718,2.5965,2.5223,2.5306,169500.0
2009-02-05 15:00:00,3.06,3.1,3.06,3.1,155700.0,2.5223,2.5553,2.5223,2.5553,155700.0
2009-02-05 15:30:00,3.09,3.11,3.08,3.09,349800.0,2.547,2.5635,2.5388,2.547,349800.0
2009-02-06 09:30:00,3.09,3.39,3.07,3.38,183900.0,2.547,2.7943,2.5306,2.7861,183900.0
2009-02-06 10:00:00,3.38,3.39,3.26,3.29,116800.0,2.7861,2.7943,2.6872,2.7119,116800.0
2009-02-06 10:30:00,3.3,3.36,3.27,3.29,207500.0,2.7201,2.7696,2.6954,2.7119,207500.0
2009-02-06 11:00:00,3.29,3.38,3.29,3.35,206800.0,2.7119,2.7861,2.7119,2.7614,206800.0
2009-02-06 11:30:00,3.35,3.35,3.27,3.29,139800.0,2.7614,2.7614,2.6954,2.7119,139800.0
2009-02-06 12:00:00,3.28,3.29,3.24,3.27,74400.0,2.7037,2.7119,2.6707,2.6954,74400.0
2009-02-06 12:30:00,3.28,3.34,3.27,3.31,48800.0,2.7037,2.7531,2.6954,2.7284,48800.0
2009-02-06 13:00:00,3.32,3.36,3.3,3.35,179100.0,2.7366,2.7696,2.7201,2.7614,179100.0
2009-02-06 13:30:00,3.35,3.44,3.35,3.42,178400.0,2.7614,2.8355,2.7614,2.8191,178400.0
2009-02-06 14:00:00,3.42,3.42,3.39,3.39,90100.0,2.8191,2.8191,2.7943,2.7943,90100.0
2009-02-06 14:30:00,3.4,3.4,3.35,3.38,115200.0,2.8026,2.8026,2.7614,2.7861,115200.0
2009-02-06 15:00:00,3.39,3.4,3.37,3.4,140900.0,2.7943,2.8026,2.7778,2.8026,140900.0
2009-02-06 15:30:00,3.39,3.48,3.39,3.44,302700.0,2.7943,2.8685,2.7943,2.8355,302700.0
2009-02-09 09:30:00,3.43,3.44,3.28,3.36,191500.0,2.8273,2.8355,2.7037,2.7696,191500.0
2009-02-09 10:00:00,3.37,3.44,3.29,3.44,97300.0,2.7778,2.8355,2.7119,2.8355,97300.0
2009-02-09 10:30:00,3.44,3.61,3.43,3.61,124500.0,2.8355,2.9757,2.8273,2.9757,124500.0
2009-02-09 11:00:00,3.6,3.62,3.58,3.61,90900.0,2.9674,2.9839,2.9509,2.9757,90900.0
2009-02-09 11:30:00,3.6,3.61,3.58,3.6,61700.0,2.9674,2.9757,2.9509,2.9674,61700.0
2009-02-09 12:00:00,3.6,3.62,3.55,3.6,182800.0,2.9674,2.9839,2.9262,2.9674,182800.0
2009-02-09 12:30:00,3.61,3.62,3.53,3.6,235500.0,2.9757,2.9839,2.9097,2.9674,235500.0
2009-02-09 13:00:00,3.59,3.62,3.58,3.62,110000.0,2.9592,2.9839,2.9509,2.9839,110000.0
2009-02-09 13:30:00,3.62,3.68,3.61,3.66,120200.0,2.9839,3.0334,2.9757,3.0169,120200.0
2009-02-09 14:00:00,3.65,3.69,3.62,3.65,213100.0,3.0086,3.0416,2.9839,3.0086,213100.0
2009-02-09 14:30:00,3.65,3.7,3.64,3.67,252500.0,3.0086,3.0499,3.0004,3.0251,252500.0
2009-02-09 15:00:00,3.67,3.7,3.63,3.7,236800.0,3.0251,3.0499,2.9922,3.0499,236800.0
2009-02-09 15:30:00,3.7,3.74,3.65,3.71,509900.0,3.0499,3.0828,3.0086,3.0581,509900.0
2009-02-10 09:30:00,3.6,3.82,3.58,3.76,215000.0,2.9674,3.1488,2.9509,3.0993,215000.0
2009-02-10 10:00:00,3.75,3.78,3.72,3.75,402600.0,3.0911,3.1158,3.0663,3.0911,402600.0
2009-02-10 10:30:00,3.76,3.82,3.73,3.77,210100.0,3.0993,3.1488,3.0746,3.1076,210100.0
2009-02-10 11:00:00,3.77,3.81,3.69,3.75,370300.0,3.1076,3.1405,3.0416,3.0911,370300.0
2009-02-10 11:30:00,3.75,3.75,3.49,3.61,261700.0,3.0911,3.0911,2.8768,2.9757,261700.0
2009-02-10 12:00:00,3.61,3.72,3.58,3.58,116900.0,2.9757,3.0663,2.9509,2.9509,116900.0
2009-02-10 12:30:00,3.58,3.7,3.57,3.7,107300.0,2.9509,3.0499,2.9427,3.0499,107300.0
2009-02-10 13:00:00,3.69,3.7,3.44,3.5,242100.0,3.0416,3.0499,2.8355,2.885,242100.0
2009-02-10 13:30:00,3.51,3.58,3.5,3.55,160500.0,2.8932,2.9509,2.885,2.9262,160500.0
2009-02-10 14:00:00,3.55,3.56,3.48,3.48,203200.0,2.9262,2.9345,2.8685,2.8685,203200.0
2009-02-10 14:30:00,3.48,3.48,3.35,3.41,217300.0,2.8685,2.8685,2.7614,2.8108,217300.0
2009-02-10 15:00:00,3.41,3.5,3.4,3.5,339300.0,2.8108,2.885,2.8026,2.885,339300.0
2009-02-10 15:30:00,3.49,3.51,3.43,3.47,433200.0,2.8768,2.8932,2.8273,2.8603,433200.0
2009-02-11 09:30:00,3.45,3.65,3.45,3.62,183800.0,2.8438,3.0086,2.8438,2.9839,183800.0
2009-02-11 10:00:00,3.62,3.63,3.45,3.46,115700.0,2.9839,2.9922,2.8438,2.852,115700.0
2009-02-11 10:30:00,3.45,3.57,3.4,3.53,124700.0,2.8438,2.9427,2.8026,2.9097,124700.0
2009-02-11 11:00:00,3.53,3.59,3.52,3.56,144400.0,2.9097,2.9592,2.9015,2.9345,144400.0
2009-02-11 11:30:00,3.56,3.58,3.53,3.54,95200.0,2.9345,2.9509,2.9097,2.918,95200.0
2009-02-11 12:00:00,3.55,3.6,3.54,3.59,70400.0,2.9262,2.9674,2.918,2.9592,70400.0
2009-02-11 12:30:00,3.59,3.61,3.58,3.6,58900.0,2.9592,2.9757,2.9509,2.9674,58900.0
2009-02-11 13:00:00,3.59,3.61,3.59,3.6,46900.0,2.9592,2.9757,2.9592,2.9674,46900.0
2009-02-11 13:30:00,3.59,3.6,3.55,3.56,157800.0,2.9592,2.9674,2.9262,2.9345,157800.0
2009-02-11 14:00:00,3.55,3.59,3.52,3.58,312500.0,2.9262,2.9592,2.9015,2.9509,312500.0
2009-02-11 14:30:00,3.57,3.72,3.56,3.68,182500.0,2.9427,3.0663,2.9345,3.0334,182500.0
2009-02-11 15:00:00,3.68,3.71,3.62,3.67,205100.0,3.0334,3.0581,2.9839,3.0251,205100.0
2009-02-11 15:30:00,3.66,3.68,3.59,3.65,235300.0,3.0169,3.0334,2.9592,3.0086,235300.0
2009-02-12 09:30:00,3.53,3.6,3.45,3.51,191600.0,2.9097,2.9674,2.8438,2.8932,191600.0
2009-02-12 10:00:00,3.51,3.57,3.48,3.51,210000.0,2.8932,2.9427,2.8685,2.8932,210000.0
2009-02-12 10:30:00,3.52,3.58,3.51,3.56,131700.0,2.9015,2.9509,2.8932,2.9345,131700.0
2009-02-12 11:00:00,3.56,3.58,3.55,3.56,96200.0,2.9345,2.9509,2.9262,2.9345,96200.0
2009-02-12 11:30:00,3.56,3.61,3.55,3.59,82800.0,2.9345,2.9757,2.9262,2.9592,82800.0
2009-02-12 12:00:00,3.59,3.6,3.55,3.58,90400.0,2.9592,2.9674,2.9262,2.9509,90400.0
2009-02-12 12:30:00,3.58,3.6,3.58,3.59,50000.0,2.9509,2.9674,2.9509,2.9592,50000.0
2009-02-12 13:00:00,3.59,3.6,3.57,3.58,90300.0,2.9592,2.9674,2.9427,2.9509,90300.0
2009-02-12 13:30:00,3.58,3.58,3.5,3.55,145400.0,2.9509,2.9509,2.885,2.9262,145400.0
2009-02-12 14:00:00,3.55,3.55,3.53,3.54,104500.0,2.9262,2.9262,2.9097,2.918,104500.0
2009-02-12 14:30:00,3.55,3.55,3.49,3.51,157900.0,2.9262,2.9262,2.8768,2.8932,157900.0
2009-02-12 15:00:00,3.51,3.67,3.49,3.67,202800.0,2.8932,3.0251,2.8768,3.0251,202800.0
2009-02-12 15:30:00,3.7,3.83,3.62,3.73,613300.0,3.0499,3.157,2.9839,3.0746,613300.0
2009-02-13 09:30:00,3.72,3.91,3.66,3.79,140300.0,3.0663,3.223,3.0169,3.124,140300.0
2009-02-13 10:00:00,3.78,3.79,3.67,3.73,106500.0,3.1158,3.124,3.0251,3.0746,106500.0
2009-02-13 10:30:00,3.73,3.77,3.7,3.73,193400.0,3.0746,3.1076,3.0499,3.0746,193400.0
2009-02-13 11:00:00,3.73,3.73,3.63,3.65,53100.0,3.0746,3.0746,2.9922,3.0086,53100.0
2009-02-13 11:30:00,3.65,3.66,3.55,3.56,90700.0,3.0086,3.0169,2.9262,2.9345,90700.0
2009-02-13 12:00:00,3.55,3.65,3.52,3.65,81900.0,2.9262,3.0086,2.9015,3.0086,81900.0
2009-02-13 12:30:00,3.65,3.67,3.62,3.66,85200.0,3.0086,3.0251,2.9839,3.0169,85200.0
2009-02-13 13:00:00,3.65,3.66,3.6,3.63,34200.0,3.0086,3.0169,2.9674,2.9922,34200.0
2009-02-13 13:30:00,3.63,3.72,3.62,3.69,38700.0,2.9922,3.0663,2.9839,3.0416,38700.0
2009-02-13 14:00:00,3.69,3.72,3.65,3.68,146000.0,3.0416,3.0663,3.0086,3.0334,146000.0
2009-02-13 14:30:00,3.68,3.68,3.6,3.62,99400.0,3.0334,3.0334,2.9674,2.9839,99400.0
2009-02-13 15:00:00,3.62,3.72,3.54,3.71,213100.0,2.9839,3.0663,2.918,3.0581,213100.0
2009-02-13 15:30:00,3.71,3.75,3.68,3.68,386500.0,3.0581,3.0911,3.0334,3.0334,386500.0
2009-02-17 09:30:00,3.48,3.57,3.4,3.49,200900.0,2.8685,2.9427,2.8026,2.8768,200900.0
2009-02-17 10:00:00,3.49,3.49,3.35,3.39,144700.0,2.8768,2.8768,2.7614,2.7943,144700.0
2009-02-17 10:30:00,3.4,3.44,3.36,3.41,109500.0,2.8026,2.8355,2.7696,2.8108,109500.0
2009-02-17 11:00:00,3.41,3.46,3.4,3.44,155400.0,2.8108,2.852,2.8026,2.8355,155400.0
2009-02-17 11:30:00,3.43,3.45,3.4,3.42,70400.0,2.8273,2.8438,2.8026,2.8191,70400.0
2009-02-17 12:00:00,3.41,3.44,3.4,3.41,69100.0,2.8108,2.8355,2.8026,2.8108,69100.0
2009-02-17 12:30:00,3.41,3.41,3.38,3.39,54400.0,2.8108,2.8108,2.7861,2.7943,54400.0
2009-02-17 13:00:00,3.39,3.39,3.36,3.38,48100.0,2.7943,2.7943,2.7696,2.7861,48100.0
2009-02-17 13:30:00,3.38,3.43,3.37,3.39,69300.0,2.7861,2.8273,2.7778,2.7943,69300.0
2009-02-17 14:00:00,3.39,3.42,3.38,3.4,69800.0,2.7943,2.8191,2.7861,2.8026,69800.0
2009-02-17 14:30:00,3.41,3.43,3.39,3.43,89700.0,2.8108,2.8273,2.7943,2.8273,89700.0
2009-02-17 15:00:00,3.44,3.5,3.43,3.47,169900.0,2.8355,2.885,2.8273,2.8603,169900.0
2009-02-17 15:30:00,3.46,3.55,3.46,3.48,410600.0,2.852,2.9262,2.852,2.8685,410600.0
2009-02-18 09:30:00,3.49,3.53,3.35,3.38,141200.0,2.8768,2.9097,2.7614,2.7861,141200.0
2009-02-18 10:00:00,3.38,3.42,3.34,3.41,137400.0,2.7861,2.8191,2.7531,2.8108,137400.0
2009-02-18 10:30:00,3.4,3.48,3.4,3.4,119700.0,2.8026,2.8685,2.8026,2.8026,119700.0
2009-02-18 11:00:00,3.39,3.42,3.37,3.39,81600.0,2.7943,2.8191,2.7778,2.7943,81600.0
2009-02-18 11:30:00,3.39,3.42,3.36,3.39,59900.0,2.7943,2.8191,2.7696,2.7943,59900.0
2009-02-18 12:00:00,3.39,3.44,3.39,3.41,66800.0,2.7943,2.8355,2.7943,2.8108,66800.0
2009-02-18 12:30:00,3.41,3.42,3.34,3.35,53400.0,2.8108,2.8191,2.7531,2.7614,53400.0
2009-02-18 13:00:00,3.35,3.36,3.31,3.31,72100.0,2.7614,2.7696,2.7284,2.7284,72100.0
2009-02-18 13:30:00,3.32,3.32,3.26,3.28,63100.0,2.7366,2.7366,2.6872,2.7037,63100.0
2009-02-18 14:00:00,3.27,3.27,3.21,3.22,136200.0,2.6954,2.6954,2.646,2.6542,136200.0
2009-02-18 14:30:00,3.22,3.23,3.2,3.22,67600.0,2.6542,2.6624,2.6377,2.6542,67600.0
2009-02-18 15:00:00,3.23,3.27,3.2,3.2,175800.0,2.6624,2.6954,2.6377,2.6377,175800.0
2009-02-18 15:30:00,3.2,3.21,3.16,3.17,210200.0,2.6377,2.646,2.6047,2.613,210200.0
2009-02-19 09:30:00,3.21,3.35,3.21,3.27,36000.0,2.646,2.7614,2.646,2.6954,36000.0
2009-02-19 10:00:00,3.27,3.28,3.16,3.17,114100.0,2.6954,2.7037,2.6047,2.613,114100.0
2009-02-19 10:30:00,3.17,3.17,3.12,3.14,79800.0,2.613,2.613,2.5718,2.5883,79800.0
2009-02-19 11:00:00,3.15,3.17,3.14,3.14,28000.0,2.5965,2.613,2.5883,2.5883,28000.0
2009-02-19 11:30:00,3.15,3.15,3.05,3.06,75100.0,2.5965,2.5965,2.5141,2.5223,75100.0
2009-02-19 12:00:00,3.05,3.15,3.04,3.15,90400.0,2.5141,2.5965,2.5058,2.5965,90400.0
2009-02-19 12:30:00,3.15,3.19,3.14,3.19,91700.0,2.5965,2.6295,2.5883,2.6295,91700.0
2009-02-19 13:00:00,3.19,3.25,3.18,3.25,127600.0,2.6295,2.6789,2.6212,2.6789,127600.0
2009-02-19 13:30:00,3.25,3.28,3.22,3.26,85000.0,2.6789,2.7037,2.6542,2.6872,85000.0
2009-02-19 14:00:00,3.25,3.31,3.25,3.3,133500.0,2.6789,2.7284,2.6789,2.7201,133500.0
2009-02-19 14:30:00,3.29,3.3,3.23,3.25,72700.0,2.7119,2.7201,2.6624,2.6789,72700.0
2009-02-19 15:00:00,3.25,3.27,3.18,3.23,316600.0,2.6789,2.6954,2.6212,2.6624,316600.0
2009-02-19 15:30:00,3.22,3.31,3.22,3.3,789500.0,2.6542,2.7284,2.6542,2.7201,789500.0
2009-02-20 09:30:00,3.31,3.37,3.19,3.24,133600.0,2.7284,2.7778,2.6295,2.6707,133600.0
2009-02-20 10:00:00,3.25,3.3,3.19,3.24,140200.0,2.6789,2.7201,2.6295,2.6707,140200.0
2009-02-20 10:30:00,3.25,3.25,3.15,3.17,105900.0,2.6789,2.6789,2.5965,2.613,105900.0
2009-02-20 11:00:00,3.17,3.21,3.16,3.19,104300.0,2.613,2.646,2.6047,2.6295,104300.0
2009-02-20 11:30:00,3.19,3.2,3.14,3.15,92100.0,2.6295,2.6377,2.5883,2.5965,92100.0
2009-02-20 12:00:00,3.14,3.2,3.14,3.15,127900.0,2.5883,2.6377,2.5883,2.5965,127900.0
2009-02-20 12:30:00,3.15,3.17,3.14,3.16,94800.0,2.5965,2.613,2.5883,2.6047,94800.0
2009-02-20 13:00:00,3.16,3.22,3.14,3.2,101800.0,2.6047,2.6542,2.5883,2.6377,101800.0
2009-02-20 13:30:00,3.2,3.26,3.19,3.26,65300.0,2.6377,2.6872,2.6295,2.6872,65300.0
2009-02-20 14:00:00,3.26,3.29,3.21,3.22,132600.0,2.6872,2.7119,2.646,2.6542,132600.0
2009-02-20 14:30:00,3.22,3.35,3.22,3.33,139400.0,2.6542,2.7614,2.6542,2.7449,139400.0
2009-02-20 15:00:00,3.33,3.35,3.28,3.29,132700.0,2.7449,2.7614,2.7037,2.7119,132700.0
2009-02-20 15:30:00,3.29,3.34,3.26,3.33,208800.0,2.7119,2.7531,2.6872,2.7449,208800.0
2009-02-23 09:30:00,3.37,3.39,3.27,3.29,44100.0,2.7778,2.7943,2.6954,2.7119,44100.0
2009-02-23 10:00:00,3.29,3.31,3.16,3.24,74000.0,2.7119,2.7284,2.6047,2.6707,74000.0
2009-02-23 10:30:00,3.23,3.23,3.11,3.11,66000.0,2.6624,2.6624,2.5635,2.5635,66000.0
2009-02-23 11:00:00,3.1,3.16,3.1,3.15,73700.0,2.5553,2.6047,2.5553,2.5965,73700.0
2009-02-23 11:30:00,3.16,3.2,3.11,3.12,66700.0,2.6047,2.6377,2.5635,2.5718,66700.0
2009-02-23 12:00:00,3.12,3.12,3.09,3.09,47500.0,2.5718,2.5718,2.547,2.547,47500.0
2009-02-23 12:30:00,3.08,3.08,3.05,3.05,31200.0,2.5388,2.5388,2.5141,2.5141,31200.0
2009-02-23 13:00:00,3.05,3.07,3.04,3.05,32200.0,2.5141,2.5306,2.5058,2.5141,32200.0
2009-02-23 13:30:00,3.05,3.06,3.05,3.05,31800.0,2.5141,2.5223,2.5141,2.5141,31800.0
2009-02-23 14:00:00,3.05,3.1,3.04,3.1,98600.0,2.5141,2.5553,2.5058,2.5553,98600.0
2009-02-23 14:30:00,3.1,3.1,3.04,3.04,62900.0,2.5553,2.5553,2.5058,2.5058,62900.0
2009-02-23 15:00:00,3.05,3.07,2.98,2.99,138200.0,2.5141,2.5306,2.4564,2.4646,138200.0
2009-02-23 15:30:00,2.99,3.06,2.99,2.99,213100.0,2.4646,2.5223,2.4646,2.4646,213100.0
2009-02-24 09:30:00,3.07,3.15,3.03,3.13,58800.0,2.5306,2.5965,2.4976,2.58,58800.0
2009-02-24 10:00:00,3.13,3.13,3.05,3.11,59900.0,2.58,2.58,2.5141,2.5635,59900.0
2009-02-24 10:30:00,3.11,3.15,3.09,3.1,53200.0,2.5635,2.5965,2.547,2.5553,53200.0
2009-02-24 11:00:00,3.12,3.17,3.09,3.16,56900.0,2.5718,2.613,2.547,2.6047,56900.0
2009-02-24 11:30:00,3.16,3.16,3.08,3.11,62800.0,2.6047,2.6047,2.5388,2.5635,62800.0
2009-02-24 12:00:00,3.11,3.13,3.09,3.1,31700.0,2.5635,2.58,2.547,2.5553,31700.0
2009-02-24 12:30:00,3.1,3.13,3.09,3.12,37600.0,2.5553,2.58,2.547,2.5718,37600.0
2009-02-24 13:00:00,3.13,3.31,3.13,3.3,52500.0,2.58,2.7284,2.58,2.7201,52500.0
2009-02-24 13:30:00,3.3,3.43,3.27,3.4,130700.0,2.7201,2.8273,2.6954,2.8026,130700.0
2009-02-24 14:00:00,3.4,3.44,3.34,3.38,157100.0,2.8026,2.8355,2.7531,2.7861,157100.0
2009-02-24 14:30:00,3.38,3.38,3.23,3.27,325000.0,2.7861,2.7861,2.6624,2.6954,325000.0
2009-02-24 15:00:00,3.28,3.35,3.27,3.3,189400.0,2.7037,2.7614,2.6954,2.7201,189400.0
2009-02-24 15:30:00,3.31,3.31,3.23,3.26,489000.0,2.7284,2.7284,2.6624,2.6872,489000.0
2009-02-25 09:30:00,3.34,3.34,3.07,3.08,91300.0,2.7531,2.7531,2.5306,2.5388,91300.0
2009-02-25 10:00:00,3.07,3.09,3.04,3.07,150300.0,2.5306,2.547,2.5058,2.5306,150300.0
2009-02-25 10:30:00,3.07,3.08,3.02,3.04,120900.0,2.5306,2.5388,2.4893,2.5058,120900.0
2009-02-25 11:00:00,3.03,3.1,2.98,3.09,188700.0,2.4976,2.5553,2.4564,2.547,188700.0
2009-02-25 11:30:00,3.1,3.21,3.08,3.08,76100.0,2.5553,2.646,2.5388,2.5388,76100.0
2009-02-25 12:00:00,3.08,3.1,3.01,3.02,69400.0,2.5388,2.5553,2.4811,2.4893,69400.0
2009-02-25 12:30:00,3.02,3.06,3.01,3.05,44800.0,2.4893,2.5223,2.4811,2.5141,44800.0
2009-02-25 13:00:00,3.05,3.09,3.05,3.07,47100.0,2.5141,2.547,2.5141,2.5306,47100.0
2009-02-25 13:30:00,3.08,3.18,3.07,3.14,56400.0,2.5388,2.6212,2.5306,2.5883,56400.0
2009-02-25 14:00:00,3.14,3.14,3.07,3.13,132100.0,2.5883,2.5883,2.5306,2.58,132100.0
2009-02-25 14:30:00,3.13,3.21,3.12,3.18,75200.0,2.58,2.646,2.5718,2.6212,75200.0
2009-02-25 15:00:00,3.17,3.35,3.17,3.34,126100.0,2.613,2.7614,2.613,2.7531,126100.0
2009-02-25 15:30:00,3.33,3.33,3.19,3.2,242500.0,2.7449,2.7449,2.6295,2.6377,242500.0
2009-02-26 09:30:00,3.32,3.35,3.18,3.32,238800.0,2.7366,2.7614,2.6212,2.7366,238800.0
2009-02-26 10:00:00,3.32,3.38,3.28,3.37,62700.0,2.7366,2.7861,2.7037,2.7778,62700.0
2009-02-26 10:30:00,3.36,3.5,3.36,3.42,156800.0,2.7696,2.885,2.7696,2.8191,156800.0
2009-02-26 11:00:00,3.41,3.49,3.39,3.44,76200.0,2.8108,2.8768,2.7943,2.8355,76200.0
2009-02-26 11:30:00,3.44,3.44,3.38,3.41,27600.0,2.8355,2.8355,2.7861,2.8108,27600.0
2009-02-26 12:00:00,3.41,3.42,3.36,3.37,44700.0,2.8108,2.8191,2.7696,2.7778,44700.0
2009-02-26 12:30:00,3.36,3.38,3.32,3.34,49300.0,2.7696,2.7861,2.7366,2.7531,49300.0
2009-02-26 13:00:00,3.34,3.35,3.24,3.31,45100.0,2.7531,2.7614,2.6707,2.7284,45100.0
2009-02-26 13:30:00,3.31,3.32,3.25,3.27,43500.0,2.7284,2.7366,2.6789,2.6954,43500.0
2009-02-26 14:00:00,3.26,3.27,3.2,3.24,66100.0,2.6872,2.6954,2.6377,2.6707,66100.0
2009-02-26 14:30:00,3.24,3.25,3.15,3.18,79900.0,2.6707,2.6789,2.5965,2.6212,79900.0
2009-02-26 15:00:00,3.18,3.18,3.1,3.13,146300.0,2.6212,2.6212,2.5553,2.58,146300.0
2009-02-26 15:30:00,3.12,3.23,3.12,3.17,174500.0,2.5718,2.6624,2.5718,2.613,174500.0
2009-02-27 09:30:00,3.09,3.24,3.01,3.19,168200.0,2.547,2.6707,2.4811,2.6295,168200.0
2009-02-27 10:00:00,3.19,3.31,3.14,3.15,63000.0,2.6295,2.7284,2.5883,2.5965,63000.0
2009-02-27 10:30:00,3.17,3.21,3.14,3.17,62300.0,2.613,2.646,2.5883,2.613,62300.0
2009-02-27 11:00:00,3.18,3.18,3.13,3.14,45700.0,2.6212,2.6212,2.58,2.5883,45700.0
2009-02-27 11:30:00,3.13,3.15,3.12,3.14,61900.0,2.58,2.5965,2.5718,2.5883,61900.0
2009-02-27 12:00:00,3.14,3.18,3.12,3.14,26000.0,2.5883,2.6212,2.5718,2.5883,26000.0
2009-02-27 12:30:00,3.13,3.22,3.12,3.22,25500.0,2.58,2.6542,2.5718,2.6542,25500.0
2009-02-27 13:00:00,3.22,3.25,3.16,3.18,68000.0,2.6542,2.6789,2.6047,2.6212,68000.0
2009-02-27 13:30:00,3.17,3.21,3.11,3.2,60700.0,2.613,2.646,2.5635,2.6377,60700.0
2009-02-27 14:00:00,3.2,3.21,3.09,3.09,61800.0,2.6377,2.646,2.547,2.547,61800.0
2009-02-27 14:30:00,3.1,3.16,3.09,3.13,97500.0,2.5553,2.6047,2.547,2.58,97500.0
2009-02-27 15:00:00,3.12,3.15,3.06,3.09,95000.0,2.5718,2.5965,2.5223,2.547,95000.0
2009-02-27 15:30:00,3.1,3.15,3.08,3.09,242100.0,2.5553,2.5965,2.5388,2.547,242100.0
2009-03-02 09:30:00,3.03,3.08,2.9,2.9,124600.0,2.4976,2.5388,2.3904,2.3904,124600.0
2009-03-02 10:00:00,2.9,2.98,2.9,2.91,141800.0,2.3904,2.4564,2.3904,2.3987,141800.0
2009-03-02 10:30:00,2.91,2.96,2.89,2.9,113200.0,2.3987,2.4399,2.3822,2.3904,113200.0
2009-03-02 11:00:00,2.9,2.91,2.84,2.85,77700.0,2.3904,2.3987,2.341,2.3492,77700.0
2009-03-02 11:30:00,2.84,2.85,2.81,2.82,55700.0,2.341,2.3492,2.3162,2.3245,55700.0
2009-03-02 12:00:00,2.81,2.84,2.78,2.8,76400.0,2.3162,2.341,2.2915,2.308,76400.0
2009-03-02 12:30:00,2.79,2.87,2.79,2.83,72800.0,2.2998,2.3657,2.2998,2.3327,72800.0
2009-03-02 13:00:00,2.83,2.85,2.8,2.83,44400.0,2.3327,2.3492,2.308,2.3327,44400.0
2009-03-02 13:30:00,2.83,2.85,2.81,2.85,84900.0,2.3327,2.3492,2.3162,2.3492,84900.0
2009-03-02 14:00:00,2.84,2.86,2.82,2.82,43700.0,2.341,2.3575,2.3245,2.3245,43700.0
2009-03-02 14:30:00,2.82,2.85,2.81,2.82,48900.0,2.3245,2.3492,2.3162,2.3245,48900.0
2009-03-02 15:00:00,2.81,2.86,2.78,2.84,160900.0,2.3162,2.3575,2.2915,2.341,160900.0
2009-03-02 15:30:00,2.85,2.87,2.82,2.83,286400.0,2.3492,2.3657,2.3245,2.3327,286400.0
2009-03-03 09:30:00,2.88,2.92,2.86,2.87,68200.0,2.3739,2.4069,2.3575,2.3657,68200.0
2009-03-03 10:00:00,2.87,2.87,2.82,2.82,41000.0,2.3657,2.3657,2.3245,2.3245,41000.0
2009-03-03 10:30:00,2.82,2.82,2.76,2.77,71800.0,2.3245,2.3245,2.275,2.2833,71800.0
2009-03-03 11:00:00,2.76,2.77,2.71,2.74,65900.0,2.275,2.2833,2.2338,2.2585,65900.0
2009-03-03 11:30:00,2.74,2.74,2.65,2.65,81300.0,2.2585,2.2585,2.1844,2.1844,81300.0
2009-03-03 12:00:00,2.66,2.7,2.63,2.69,99600.0,2.1926,2.2256,2.1679,2.2173,99600.0
2009-03-03 12:30:00,2.7,2.7,2.66,2.67,34800.0,2.2256,2.2256,2.1926,2.2008,34800.0
2009-03-03 13:00:00,2.67,2.68,2.64,2.65,35300.0,2.2008,2.2091,2.1761,2.1844,35300.0
2009-03-03 13:30:00,2.65,2.69,2.6,2.66,59300.0,2.1844,2.2173,2.1431,2.1926,59300.0
2009-03-03 14:00:00,2.67,2.71,2.67,2.67,48900.0,2.2008,2.2338,2.2008,2.2008,48900.0
2009-03-03 14:30:00,2.68,2.75,2.66,2.74,98300.0,2.2091,2.2668,2.1926,2.2585,98300.0
2009-03-03 15:00:00,2.74,2.75,2.65,2.66,105900.0,2.2585,2.2668,2.1844,2.1926,105900.0
2009-03-03 15:30:00,2.65,2.66,2.6,2.61,198800.0,2.1844,2.1926,2.1431,2.1514,198800.0
2009-03-04 09:30:00,2.68,2.83,2.66,2.67,203500.0,2.2091,2.3327,2.1926,2.2008,203500.0
2009-03-04 10:00:00,2.67,2.7,2.56,2.57,66500.0,2.2008,2.2256,2.1102,2.1184,66500.0
2009-03-04 10:30:00,2.57,2.58,2.51,2.51,155400.0,2.1184,2.1267,2.069,2.069,155400.0
2009-03-04 11:00:00,2.51,2.56,2.5,2.54,166000.0,2.069,2.1102,2.0607,2.0937,166000.0
2009-03-04 11:30:00,2.54,2.58,2.54,2.57,66400.0,2.0937,2.1267,2.0937,2.1184,66400.0
2009-03-04 12:00:00,2.58,2.58,2.54,2.54,33900.0,2.1267,2.1267,2.0937,2.0937,33900.0
2009-03-04 12:30:00,2.54,2.54,2.48,2.49,132500.0,2.0937,2.0937,2.0442,2.0525,132500.0
2009-03-04 13:00:00,2.49,2.49,2.46,2.47,87700.0,2.0525,2.0525,2.0277,2.036,87700.0
2009-03-04 13:30:00,2.47,2.48,2.44,2.46,85700.0,2.036,2.0442,2.0113,2.0277,85700.0
2009-03-04 14:00:00,2.45,2.5,2.43,2.48,103100.0,2.0195,2.0607,2.003,2.0442,103100.0
2009-03-04 14:30:00,2.49,2.5,2.47,2.49,88300.0,2.0525,2.0607,2.036,2.0525,88300.0
2009-03-04 15:00:00,2.49,2.54,2.45,2.53,447300.0,2.0525,2.0937,2.0195,2.0854,447300.0
2009-03-04 15:30:00,2.54,2.54,2.5,2.51,135300.0,2.0937,2.0937,2.0607,2.069,135300.0
2009-03-05 09:30:00,2.44,2.49,2.34,2.38,98000.0,2.0113,2.0525,1.9288,1.9618,98000.0
2009-03-05 10:00:00,2.38,2.38,2.25,2.28,93100.0,1.9618,1.9618,1.8546,1.8794,93100.0
2009-03-05 10:30:00,2.27,2.28,2.25,2.25,93200.0,1.8711,1.8794,1.8546,1.8546,93200.0
2009-03-05 11:00:00,2.25,2.26,2.22,2.22,82200.0,1.8546,1.8629,1.8299,1.8299,82200.0
2009-03-05 11:30:00,2.23,2.26,2.22,2.25,95600.0,1.8382,1.8629,1.8299,1.8546,95600.0
2009-03-05 12:00:00,2.25,2.26,2.25,2.25,25300.0,1.8546,1.8629,1.8546,1.8546,25300.0
2009-03-05 12:30:00,2.25,2.25,2.19,2.19,117500.0,1.8546,1.8546,1.8052,1.8052,117500.0
2009-03-05 13:00:00,2.19,2.23,2.19,2.22,56700.0,1.8052,1.8382,1.8052,1.8299,56700.0
2009-03-05 13:30:00,2.22,2.23,2.18,2.2,68900.0,1.8299,1.8382,1.7969,1.8134,68900.0
2009-03-05 14:00:00,2.2,2.21,2.2,2.2,41900.0,1.8134,1.8217,1.8134,1.8134,41900.0
2009-03-05 14:30:00,2.2,2.21,2.18,2.18,41100.0,1.8134,1.8217,1.7969,1.7969,41100.0
2009-03-05 15:00:00,2.19,2.22,2.16,2.18,112100.0,1.8052,1.8299,1.7805,1.7969,112100.0
2009-03-05 15:30:00,2.18,2.21,2.16,2.2,167400.0,1.7969,1.8217,1.7805,1.8134,167400.0
2009-03-06 09:30:00,2.24,2.27,2.14,2.24,138000.0,1.8464,1.8711,1.764,1.8464,138000.0
2009-03-06 10:00:00,2.24,2.25,2.09,2.15,128800.0,1.8464,1.8546,1.7228,1.7722,128800.0
2009-03-06 10:30:00,2.15,2.19,2.08,2.09,76800.0,1.7722,1.8052,1.7145,1.7228,76800.0
2009-03-06 11:00:00,2.08,2.12,2.07,2.1,51800.0,1.7145,1.7475,1.7063,1.731,51800.0
2009-03-06 11:30:00,2.1,2.15,2.09,2.13,203700.0,1.731,1.7722,1.7228,1.7557,203700.0
2009-03-06 12:00:00,2.14,2.14,2.13,2.13,31700.0,1.764,1.764,1.7557,1.7557,31700.0
2009-03-06 12:30:00,2.13,2.13,2.09,2.1,34500.0,1.7557,1.7557,1.7228,1.731,34500.0
2009-03-06 13:00:00,2.1,2.11,2.1,2.1,35800.0,1.731,1.7392,1.731,1.731,35800.0
2009-03-06 13:30:00,2.1,2.11,2.09,2.1,36400.0,1.731,1.7392,1.7228,1.731,36400.0
2009-03-06 14:00:00,2.1,2.15,2.1,2.13,69300.0,1.731,1.7722,1.731,1.7557,69300.0
2009-03-06 14:30:00,2.13,2.13,2.07,2.07,89900.0,1.7557,1.7557,1.7063,1.7063,89900.0
2009-03-06 15:00:00,2.08,2.09,2.06,2.06,73900.0,1.7145,1.7228,1.698,1.698,73900.0
2009-03-06 15:30:00,2.07,2.22,2.06,2.19,346500.0,1.7063,1.8299,1.698,1.8052,346500.0
2009-03-09 09:30:00,2.15,2.34,2.07,2.32,199000.0,1.7722,1.9288,1.7063,1.9123,199000.0
2009-03-09 10:00:00,2.32,2.5,2.32,2.42,153000.0,1.9123,2.0607,1.9123,1.9948,153000.0
2009-03-09 10:30:00,2.42,2.44,2.33,2.34,128500.0,1.9948,2.0113,1.9206,1.9288,128500.0
2009-03-09 11:00:00,2.34,2.38,2.3,2.37,78800.0,1.9288,1.9618,1.8959,1.9536,78800.0
2009-03-09 11:30:00,2.37,2.37,2.33,2.33,45400.0,1.9536,1.9536,1.9206,1.9206,45400.0
2009-03-09 12:00:00,2.33,2.35,2.31,2.31,39700.0,1.9206,1.9371,1.9041,1.9041,39700.0
2009-03-09 12:30:00,2.31,2.32,2.27,2.29,36500.0,1.9041,1.9123,1.8711,1.8876,36500.0
2009-03-09 13:00:00,2.29,2.29,2.25,2.27,62300.0,1.8876,1.8876,1.8546,1.8711,62300.0
2009-03-09 13:30:00,2.27,2.31,2.26,2.3,36900.0,1.8711,1.9041,1.8629,1.8959,36900.0
2009-03-09 14:00:00,2.3,2.33,2.28,2.29,45600.0,1.8959,1.9206,1.8794,1.8876,45600.0
2009-03-09 14:30:00,2.29,2.29,2.27,2.29,33200.0,1.8876,1.8876,1.8711,1.8876,33200.0
2009-03-09 15:00:00,2.29,2.29,2.25,2.27,49700.0,1.8876,1.8876,1.8546,1.8711,49700.0
2009-03-09 15:30:00,2.28,2.3,2.25,2.28,169400.0,1.8794,1.8959,1.8546,1.8794,169400.0
2009-03-10 09:30:00,2.37,2.79,2.37,2.7,203700.0,1.9536,2.2998,1.9536,2.2256,203700.0
2009-03-10 10:00:00,2.71,2.8,2.69,2.78,97300.0,2.2338,2.308,2.2173,2.2915,97300.0
2009-03-10 10:30:00,2.78,2.85,2.74,2.76,127800.0,2.2915,2.3492,2.2585,2.275,127800.0
2009-03-10 11:00:00,2.76,2.8,2.74,2.79,15700.0,2.275,2.308,2.2585,2.2998,15700.0
2009-03-10 11:30:00,2.79,2.8,2.77,2.8,30200.0,2.2998,2.308,2.2833,2.308,30200.0
2009-03-10 12:00:00,2.8,2.82,2.75,2.79,118400.0,2.308,2.3245,2.2668,2.2998,118400.0
2009-03-10 12:30:00,2.79,2.79,2.68,2.68,85300.0,2.2998,2.2998,2.2091,2.2091,85300.0
2009-03-10 13:00:00,2.68,2.7,2.68,2.69,42800.0,2.2091,2.2256,2.2091,2.2173,42800.0
2009-03-10 13:30:00,2.7,2.7,2.68,2.68,41400.0,2.2256,2.2256,2.2091,2.2091,41400.0
2009-03-10 14:00:00,2.69,2.7,2.66,2.67,34400.0,2.2173,2.2256,2.1926,2.2008,34400.0
2009-03-10 14:30:00,2.67,2.68,2.65,2.68,68900.0,2.2008,2.2091,2.1844,2.2091,68900.0
2009-03-10 15:00:00,2.67,2.7,2.62,2.65,125600.0,2.2008,2.2256,2.1596,2.1844,125600.0
2009-03-10 15:30:00,2.65,2.67,2.64,2.65,180500.0,2.1844,2.2008,2.1761,2.1844,180500.0
2009-03-11 09:30:00,2.67,2.81,2.55,2.77,126700.0,2.2008,2.3162,2.1019,2.2833,126700.0
2009-03-11 10:00:00,2.77,2.78,2.69,2.73,69400.0,2.2833,2.2915,2.2173,2.2503,69400.0
2009-03-11 10:30:00,2.73,2.73,2.68,2.69,88700.0,2.2503,2.2503,2.2091,2.2173,88700.0
2009-03-11 11:00:00,2.69,2.7,2.66,2.67,41600.0,2.2173,2.2256,2.1926,2.2008,41600.0
2009-03-11 11:30:00,2.66,2.71,2.64,2.67,94900.0,2.1926,2.2338,2.1761,2.2008,94900.0
2009-03-11 12:00:00,2.68,2.69,2.64,2.65,69400.0,2.2091,2.2173,2.1761,2.1844,69400.0
2009-03-11 12:30:00,2.65,2.67,2.62,2.62,73500.0,2.1844,2.2008,2.1596,2.1596,73500.0
2009-03-11 13:00:00,2.62,2.63,2.56,2.56,79200.0,2.1596,2.1679,2.1102,2.1102,79200.0
2009-03-11 13:30:00,2.56,2.6,2.56,2.59,29700.0,2.1102,2.1431,2.1102,2.1349,29700.0
2009-03-11 14:00:00,2.59,2.6,2.49,2.51,87800.0,2.1349,2.1431,2.0525,2.069,87800.0
2009-03-11 14:30:00,2.51,2.54,2.5,2.53,116700.0,2.069,2.0937,2.0607,2.0854,116700.0
2009-03-11 15:00:00,2.54,2.65,2.53,2.61,119900.0,2.0937,2.1844,2.0854,2.1514,119900.0
2009-03-11 15:30:00,2.61,2.65,2.56,2.57,274400.0,2.1514,2.1844,2.1102,2.1184,274400.0
2009-03-12 09:30:00,2.54,2.62,2.18,2.33,312800.0,2.0937,2.1596,1.7969,1.9206,312800.0
2009-03-12 10:00:00,2.33,2.49,2.33,2.45,119600.0,1.9206,2.0525,1.9206,2.0195,119600.0
2009-03-12 10:30:00,2.46,2.49,2.42,2.45,175900.0,2.0277,2.0525,1.9948,2.0195,175900.0
2009-03-12 11:00:00,2.45,2.52,2.45,2.48,61400.0,2.0195,2.0772,2.0195,2.0442,61400.0
2009-03-12 11:30:00,2.48,2.55,2.47,2.54,52700.0,2.0442,2.1019,2.036,2.0937,52700.0
2009-03-12 12:00:00,2.54,2.59,2.53,2.59,73900.0,2.0937,2.1349,2.0854,2.1349,73900.0
2009-03-12 12:30:00,2.58,2.73,2.56,2.69,219600.0,2.1267,2.2503,2.1102,2.2173,219600.0
2009-03-12 13:00:00,2.7,2.71,2.65,2.69,50600.0,2.2256,2.2338,2.1844,2.2173,50600.0
2009-03-12 13:30:00,2.7,2.76,2.69,2.76,63800.0,2.2256,2.275,2.2173,2.275,63800.0
2009-03-12 14:00:00,2.77,2.83,2.74,2.83,119900.0,2.2833,2.3327,2.2585,2.3327,119900.0
2009-03-12 14:30:00,2.83,2.89,2.8,2.82,149100.0,2.3327,2.3822,2.308,2.3245,149100.0
2009-03-12 15:00:00,2.83,2.83,2.76,2.77,159900.0,2.3327,2.3327,2.275,2.2833,159900.0
2009-03-12 15:30:00,2.77,2.81,2.77,2.79,211200.0,2.2833,2.3162,2.2833,2.2998,211200.0
2009-03-13 09:30:00,2.8,2.94,2.8,2.88,75600.0,2.308,2.4234,2.308,2.3739,75600.0
2009-03-13 10:00:00,2.89,3.0,2.86,2.96,96000.0,2.3822,2.4729,2.3575,2.4399,96000.0
2009-03-13 10:30:00,2.96,2.97,2.89,2.91,90100.0,2.4399,2.4481,2.3822,2.3987,90100.0
2009-03-13 11:00:00,2.91,2.93,2.86,2.93,66300.0,2.3987,2.4152,2.3575,2.4152,66300.0
2009-03-13 11:30:00,2.93,2.95,2.89,2.91,52300.0,2.4152,2.4316,2.3822,2.3987,52300.0
2009-03-13 12:00:00,2.91,2.91,2.83,2.83,48400.0,2.3987,2.3987,2.3327,2.3327,48400.0
2009-03-13 12:30:00,2.84,2.89,2.82,2.88,50600.0,2.341,2.3822,2.3245,2.3739,50600.0
2009-03-13 13:00:00,2.89,3.01,2.88,3.0,90900.0,2.3822,2.4811,2.3739,2.4729,90900.0
2009-03-13 13:30:00,3.0,3.01,2.98,2.99,63600.0,2.4729,2.4811,2.4564,2.4646,63600.0
2009-03-13 14:00:00,2.99,3.03,2.97,2.98,107900.0,2.4646,2.4976,2.4481,2.4564,107900.0
2009-03-13 14:30:00,2.99,3.05,2.98,3.04,133000.0,2.4646,2.5141,2.4564,2.5058,133000.0
2009-03-13 15:00:00,3.04,3.13,3.03,3.11,188500.0,2.5058,2.58,2.4976,2.5635,188500.0
2009-03-13 15:30:00,3.1,3.12,3.06,3.06,200400.0,2.5553,2.5718,2.5223,2.5223,200400.0
2009-03-16 09:30:00,3.1,3.17,2.97,3.04,123300.0,2.5553,2.613,2.4481,2.5058,123300.0
2009-03-16 10:00:00,3.04,3.06,2.96,2.98,102800.0,2.5058,2.5223,2.4399,2.4564,102800.0
2009-03-16 10:30:00,2.98,3.01,2.98,3.0,71100.0,2.4564,2.4811,2.4564,2.4729,71100.0
2009-03-16 11:00:00,3.0,3.05,2.99,3.04,27700.0,2.4729,2.5141,2.4646,2.5058,27700.0
2009-03-16 11:30:00,3.05,3.08,3.02,3.02,55000.0,2.5141,2.5388,2.4893,2.4893,55000.0
2009-03-16 12:00:00,3.03,3.04,3.01,3.04,22500.0,2.4976,2.5058,2.4811,2.5058,22500.0
2009-03-16 12:30:00,3.04,3.11,3.04,3.1,144800.0,2.5058,2.5635,2.5058,2.5553,144800.0
2009-03-16 13:00:00,3.11,3.12,3.09,3.09,44200.0,2.5635,2.5718,2.547,2.547,44200.0
2009-03-16 13:30:00,3.1,3.12,3.08,3.1,55700.0,2.5553,2.5718,2.5388,2.5553,55700.0
2009-03-16 14:00:00,3.09,3.09,3.02,3.03,61200.0,2.547,2.547,2.4893,2.4976,61200.0
2009-03-16 14:30:00,3.04,3.05,2.99,3.0,83200.0,2.5058,2.5141,2.4646,2.4729,83200.0
2009-03-16 15:00:00,3.0,3.01,2.84,2.89,150100.0,2.4729,2.4811,2.341,2.3822,150100.0
2009-03-16 15:30:00,2.89,2.9,2.81,2.82,213200.0,2.3822,2.3904,2.3162,2.3245,213200.0
2009-03-17 09:30:00,2.81,2.9,2.65,2.86,106600.0,2.3162,2.3904,2.1844,2.3575,106600.0
2009-03-17 10:00:00,2.86,2.95,2.86,2.93,51300.0,2.3575,2.4316,2.3575,2.4152,51300.0
2009-03-17 10:30:00,2.93,3.0,2.91,3.0,30900.0,2.4152,2.4729,2.3987,2.4729,30900.0
2009-03-17 11:00:00,3.0,3.0,2.95,2.96,28000.0,2.4729,2.4729,2.4316,2.4399,28000.0
2009-03-17 11:30:00,2.97,2.97,2.94,2.97,16700.0,2.4481,2.4481,2.4234,2.4481,16700.0
2009-03-17 12:00:00,2.97,3.0,2.97,3.0,19500.0,2.4481,2.4729,2.4481,2.4729,19500.0
2009-03-17 12:30:00,3.0,3.03,2.99,2.99,25900.0,2.4729,2.4976,2.4646,2.4646,25900.0
2009-03-17 13:00:00,2.99,3.01,2.98,3.01,11500.0,2.4646,2.4811,2.4564,2.4811,11500.0
2009-03-17 13:30:00,3.0,3.02,3.0,3.01,23600.0,2.4729,2.4893,2.4729,2.4811,23600.0
2009-03-17 14:00:00,3.01,3.02,2.98,2.98,26000.0,2.4811,2.4893,2.4564,2.4564,26000.0
2009-03-17 14:30:00,2.97,3.02,2.97,3.0,31400.0,2.4481,2.4893,2.4481,2.4729,31400.0
2009-03-17 15:00:00,3.0,3.07,3.0,3.04,62400.0,2.4729,2.5306,2.4729,2.5058,62400.0
2009-03-17 15:30:00,3.04,3.09,3.0,3.09,115600.0,2.5058,2.547,2.4729,2.547,115600.0
2009-03-18 09:30:00,3.1,3.15,3.07,3.1,109000.0,2.5553,2.5965,2.5306,2.5553,109000.0
2009-03-18 10:00:00,3.11,3.15,3.02,3.03,41400.0,2.5635,2.5965,2.4893,2.4976,41400.0
2009-03-18 10:30:00,3.02,3.09,3.02,3.09,33500.0,2.4893,2.547,2.4893,2.547,33500.0
2009-03-18 11:00:00,3.09,3.09,3.05,3.06,25000.0,2.547,2.547,2.5141,2.5223,25000.0
2009-03-18 11:30:00,3.06,3.13,3.05,3.13,28100.0,2.5223,2.58,2.5141,2.58,28100.0
2009-03-18 12:00:00,3.13,3.19,3.13,3.17,66400.0,2.58,2.6295,2.58,2.613,66400.0
2009-03-18 12:30:00,3.18,3.21,3.1,3.21,54100.0,2.6212,2.646,2.5553,2.646,54100.0
2009-03-18 13:00:00,3.21,3.27,3.21,3.27,49400.0,2.646,2.6954,2.646,2.6954,49400.0
2009-03-18 13:30:00,3.27,3.33,3.26,3.32,25300.0,2.6954,2.7449,2.6872,2.7366,25300.0
2009-03-18 14:00:00,3.32,3.44,3.3,3.41,173200.0,2.7366,2.8355,2.7201,2.8108,173200.0
2009-03-18 14:30:00,3.41,3.45,3.37,3.38,186600.0,2.8108,2.8438,2.7778,2.7861,186600.0
2009-03-18 15:00:00,3.38,3.4,3.22,3.3,136900.0,2.7861,2.8026,2.6542,2.7201,136900.0
2009-03-18 15:30:00,3.31,3.42,3.23,3.41,259500.0,2.7284,2.8191,2.6624,2.8108,259500.0
2009-03-19 09:30:00,3.48,3.6,3.42,3.48,161000.0,2.8685,2.9674,2.8191,2.8685,161000.0
2009-03-19 10:00:00,3.48,3.53,3.36,3.46,70100.0,2.8685,2.9097,2.7696,2.852,70100.0
2009-03-19 10:30:00,3.47,3.66,3.47,3.63,101600.0,2.8603,3.0169,2.8603,2.9922,101600.0
2009-03-19 11:00:00,3.63,3.66,3.47,3.49,126800.0,2.9922,3.0169,2.8603,2.8768,126800.0
2009-03-19 11:30:00,3.49,3.51,3.16,3.4,225300.0,2.8768,2.8932,2.6047,2.8026,225300.0
2009-03-19 12:00:00,3.4,3.49,3.4,3.47,42800.0,2.8026,2.8768,2.8026,2.8603,42800.0
2009-03-19 12:30:00,3.47,3.52,3.46,3.47,47800.0,2.8603,2.9015,2.852,2.8603,47800.0
2009-03-19 13:00:00,3.47,3.52,3.42,3.52,40500.0,2.8603,2.9015,2.8191,2.9015,40500.0
2009-03-19 13:30:00,3.52,3.61,3.52,3.61,64400.0,2.9015,2.9757,2.9015,2.9757,64400.0
2009-03-19 14:00:00,3.6,3.66,3.56,3.59,104500.0,2.9674,3.0169,2.9345,2.9592,104500.0
2009-03-19 14:30:00,3.59,3.62,3.54,3.57,51100.0,2.9592,2.9839,2.918,2.9427,51100.0
2009-03-19 15:00:00,3.56,3.62,3.54,3.54,58300.0,2.9345,2.9839,2.918,2.918,58300.0
2009-03-19 15:30:00,3.55,3.63,3.52,3.62,288500.0,2.9262,2.9922,2.9015,2.9839,288500.0
2009-03-20 09:30:00,3.64,3.67,3.25,3.32,301700.0,3.0004,3.0251,2.6789,2.7366,301700.0
2009-03-20 10:00:00,3.32,3.37,3.21,3.27,121600.0,2.7366,2.7778,2.646,2.6954,121600.0
2009-03-20 10:30:00,3.27,3.31,3.23,3.25,80500.0,2.6954,2.7284,2.6624,2.6789,80500.0
2009-03-20 11:00:00,3.25,3.25,3.2,3.21,41500.0,2.6789,2.6789,2.6377,2.646,41500.0
2009-03-20 11:30:00,3.21,3.22,3.15,3.17,59900.0,2.646,2.6542,2.5965,2.613,59900.0
2009-03-20 12:00:00,3.17,3.22,3.13,3.16,105400.0,2.613,2.6542,2.58,2.6047,105400.0
2009-03-20 12:30:00,3.16,3.17,3.1,3.11,66600.0,2.6047,2.613,2.5553,2.5635,66600.0
2009-03-20 13:00:00,3.11,3.12,3.03,3.06,83800.0,2.5635,2.5718,2.4976,2.5223,83800.0
2009-03-20 13:30:00,3.07,3.08,2.98,3.01,75700.0,2.5306,2.5388,2.4564,2.4811,75700.0
2009-03-20 14:00:00,3.0,3.05,3.0,3.04,64400.0,2.4729,2.5141,2.4729,2.5058,64400.0
2009-03-20 14:30:00,3.04,3.11,3.01,3.11,135500.0,2.5058,2.5635,2.4811,2.5635,135500.0
2009-03-20 15:00:00,3.1,3.13,3.09,3.11,48000.0,2.5553,2.58,2.547,2.5635,48000.0
2009-03-20 15:30:00,3.11,3.16,3.1,3.15,238700.0,2.5635,2.6047,2.5553,2.5965,238700.0
2009-03-23 09:30:00,3.28,3.38,3.25,3.36,99700.0,2.7037,2.7861,2.6789,2.7696,99700.0
2009-03-23 10:00:00,3.37,3.53,3.37,3.48,67400.0,2.7778,2.9097,2.7778,2.8685,67400.0
2009-03-23 10:30:00,3.48,3.54,3.48,3.5,114900.0,2.8685,2.918,2.8685,2.885,114900.0
2009-03-23 11:00:00,3.5,3.55,3.47,3.51,118200.0,2.885,2.9262,2.8603,2.8932,118200.0
2009-03-23 11:30:00,3.52,3.56,3.5,3.52,61000.0,2.9015,2.9345,2.885,2.9015,61000.0
2009-03-23 12:00:00,3.52,3.57,3.45,3.49,79600.0,2.9015,2.9427,2.8438,2.8768,79600.0
2009-03-23 12:30:00,3.48,3.49,3.46,3.47,39800.0,2.8685,2.8768,2.852,2.8603,39800.0
2009-03-23 13:00:00,3.47,3.49,3.44,3.45,52600.0,2.8603,2.8768,2.8355,2.8438,52600.0
2009-03-23 13:30:00,3.44,3.45,3.42,3.43,63900.0,2.8355,2.8438,2.8191,2.8273,63900.0
2009-03-23 14:00:00,3.44,3.49,3.42,3.46,71800.0,2.8355,2.8768,2.8191,2.852,71800.0
2009-03-23 14:30:00,3.46,3.5,3.45,3.5,95900.0,2.852,2.885,2.8438,2.885,95900.0
2009-03-23 15:00:00,3.5,3.52,3.47,3.49,135000.0,2.885,2.9015,2.8603,2.8768,135000.0
2009-03-23 15:30:00,3.5,3.58,3.47,3.57,322800.0,2.885,2.9509,2.8603,2.9427,322800.0
2009-03-24 09:30:00,3.48,3.59,3.48,3.58,50600.0,2.8685,2.9592,2.8685,2.9509,50600.0
2009-03-24 10:00:00,3.58,3.62,3.55,3.55,90000.0,2.9509,2.9839,2.9262,2.9262,90000.0
2009-03-24 10:30:00,3.56,3.57,3.48,3.53,101300.0,2.9345,2.9427,2.8685,2.9097,101300.0
2009-03-24 11:00:00,3.53,3.63,3.53,3.61,40300.0,2.9097,2.9922,2.9097,2.9757,40300.0
2009-03-24 11:30:00,3.61,3.65,3.61,3.61,19300.0,2.9757,3.0086,2.9757,2.9757,19300.0
2009-03-24 12:00:00,3.61,3.66,3.57,3.66,27100.0,2.9757,3.0169,2.9427,3.0169,27100.0
2009-03-24 12:30:00,3.66,3.69,3.65,3.68,28800.0,3.0169,3.0416,3.0086,3.0334,28800.0
2009-03-24 13:00:00,3.68,3.73,3.65,3.73,68600.0,3.0334,3.0746,3.0086,3.0746,68600.0
2009-03-24 13:30:00,3.73,3.75,3.68,3.7,81900.0,3.0746,3.0911,3.0334,3.0499,81900.0
2009-03-24 14:00:00,3.69,3.74,3.68,3.71,53500.0,3.0416,3.0828,3.0334,3.0581,53500.0
2009-03-24 14:30:00,3.72,3.75,3.69,3.7,43000.0,3.0663,3.0911,3.0416,3.0499,43000.0
2009-03-24 15:00:00,3.71,3.72,3.64,3.66,62000.0,3.0581,3.0663,3.0004,3.0169,62000.0
2009-03-24 15:30:00,3.65,3.66,3.53,3.56,133300.0,3.0086,3.0169,2.9097,2.9345,133300.0
2009-03-25 09:30:00,3.73,3.84,3.6,3.83,46100.0,3.0746,3.1653,2.9674,3.157,46100.0
2009-03-25 10:00:00,3.83,3.92,3.83,3.91,89700.0,3.157,3.2312,3.157,3.223,89700.0
2009-03-25 10:30:00,3.91,4.0,3.9,3.95,116700.0,3.223,3.2971,3.2147,3.2559,116700.0
2009-03-25 11:00:00,3.94,3.97,3.85,3.85,92900.0,3.2477,3.2724,3.1735,3.1735,92900.0
2009-03-25 11:30:00,3.85,3.87,3.8,3.84,57800.0,3.1735,3.19,3.1323,3.1653,57800.0
2009-03-25 12:00:00,3.84,3.9,3.82,3.84,22400.0,3.1653,3.2147,3.1488,3.1653,22400.0
2009-03-25 12:30:00,3.84,3.85,3.8,3.84,22300.0,3.1653,3.1735,3.1323,3.1653,22300.0
2009-03-25 13:00:00,3.84,3.87,3.78,3.8,75800.0,3.1653,3.19,3.1158,3.1323,75800.0
2009-03-25 13:30:00,3.81,3.81,3.75,3.77,46600.0,3.1405,3.1405,3.0911,3.1076,46600.0
2009-03-25 14:00:00,3.77,3.77,3.66,3.66,77500.0,3.1076,3.1076,3.0169,3.0169,77500.0
2009-03-25 14:30:00,3.67,3.67,3.49,3.52,68100.0,3.0251,3.0251,2.8768,2.9015,68100.0
2009-03-25 15:00:00,3.52,3.66,3.5,3.66,60100.0,2.9015,3.0169,2.885,3.0169,60100.0
2009-03-25 15:30:00,3.66,3.79,3.63,3.76,156200.0,3.0169,3.124,2.9922,3.0993,156200.0
2009-03-26 09:30:00,3.86,3.96,3.77,3.86,91400.0,3.1817,3.2642,3.1076,3.1817,91400.0
2009-03-26 10:00:00,3.87,4.0,3.82,3.91,76600.0,3.19,3.2971,3.1488,3.223,76600.0
2009-03-26 10:30:00,3.95,3.99,3.93,3.95,53100.0,3.2559,3.2889,3.2394,3.2559,53100.0
2009-03-26 11:00:00,3.94,4.0,3.94,3.97,52300.0,3.2477,3.2971,3.2477,3.2724,52300.0
2009-03-26 11:30:00,3.97,4.0,3.96,3.98,56400.0,3.2724,3.2971,3.2642,3.2807,56400.0
2009-03-26 12:00:00,3.98,4.03,3.96,4.01,94900.0,3.2807,3.3219,3.2642,3.3054,94900.0
2009-03-26 12:30:00,4.01,4.01,3.95,3.98,32400.0,3.3054,3.3054,3.2559,3.2807,32400.0
2009-03-26 13:00:00,3.98,4.01,3.98,4.0,80100.0,3.2807,3.3054,3.2807,3.2971,80100.0
2009-03-26 13:30:00,4.0,4.01,3.96,3.99,57400.0,3.2971,3.3054,3.2642,3.2889,57400.0
2009-03-26 14:00:00,3.99,4.0,3.97,3.97,50500.0,3.2889,3.2971,3.2724,3.2724,50500.0
2009-03-26 14:30:00,3.97,4.0,3.95,3.95,74300.0,3.2724,3.2971,3.2559,3.2559,74300.0
2009-03-26 15:00:00,3.96,4.0,3.93,4.0,98900.0,3.2642,3.2971,3.2394,3.2971,98900.0
2009-03-26 15:30:00,4.0,4.15,3.98,4.12,402800.0,3.2971,3.4208,3.2807,3.3961,402800.0
2009-03-27 09:30:00,4.04,4.19,4.02,4.1,72800.0,3.3301,3.4538,3.3136,3.3796,72800.0
2009-03-27 10:00:00,4.09,4.13,4.05,4.11,50500.0,3.3713,3.4043,3.3384,3.3878,50500.0
2009-03-27 10:30:00,4.11,4.16,4.07,4.11,60900.0,3.3878,3.429,3.3548,3.3878,60900.0
2009-03-27 11:00:00,4.12,4.17,4.11,4.16,61200.0,3.3961,3.4373,3.3878,3.429,61200.0
2009-03-27 11:30:00,4.16,4.19,4.14,4.16,62600.0,3.429,3.4538,3.4125,3.429,62600.0
2009-03-27 12:00:00,4.16,4.19,4.06,4.07,46600.0,3.429,3.4538,3.3466,3.3548,46600.0
2009-03-27 12:30:00,4.07,4.12,4.04,4.05,50300.0,3.3548,3.3961,3.3301,3.3384,50300.0
2009-03-27 13:00:00,4.04,4.04,4.0,4.02,32700.0,3.3301,3.3301,3.2971,3.3136,32700.0
2009-03-27 13:30:00,4.02,4.04,3.91,3.91,103200.0,3.3136,3.3301,3.223,3.223,103200.0
2009-03-27 14:00:00,3.92,3.99,3.88,3.95,58600.0,3.2312,3.2889,3.1982,3.2559,58600.0
2009-03-27 14:30:00,3.95,3.99,3.92,3.98,69600.0,3.2559,3.2889,3.2312,3.2807,69600.0
2009-03-27 15:00:00,3.98,4.01,3.91,3.91,79000.0,3.2807,3.3054,3.223,3.223,79000.0
2009-03-27 15:30:00,3.91,3.96,3.86,3.87,146900.0,3.223,3.2642,3.1817,3.19,146900.0
2009-03-30 09:30:00,3.72,3.75,3.32,3.34,151900.0,3.0663,3.0911,2.7366,2.7531,151900.0
2009-03-30 10:00:00,3.34,3.35,3.3,3.32,73400.0,2.7531,2.7614,2.7201,2.7366,73400.0
2009-03-30 10:30:00,3.32,3.38,3.27,3.37,140500.0,2.7366,2.7861,2.6954,2.7778,140500.0
2009-03-30 11:00:00,3.37,3.44,3.33,3.42,62400.0,2.7778,2.8355,2.7449,2.8191,62400.0
2009-03-30 11:30:00,3.41,3.41,3.37,3.39,20500.0,2.8108,2.8108,2.7778,2.7943,20500.0
2009-03-30 12:00:00,3.4,3.5,3.4,3.49,44400.0,2.8026,2.885,2.8026,2.8768,44400.0
2009-03-30 12:30:00,3.48,3.52,3.46,3.46,54500.0,2.8685,2.9015,2.852,2.852,54500.0
2009-03-30 13:00:00,3.45,3.5,3.44,3.48,39800.0,2.8438,2.885,2.8355,2.8685,39800.0
2009-03-30 13:30:00,3.48,3.5,3.4,3.41,66400.0,2.8685,2.885,2.8026,2.8108,66400.0
2009-03-30 14:00:00,3.41,3.45,3.39,3.41,44100.0,2.8108,2.8438,2.7943,2.8108,44100.0
2009-03-30 14:30:00,3.42,3.42,3.35,3.35,37000.0,2.8191,2.8191,2.7614,2.7614,37000.0
2009-03-30 15:00:00,3.35,3.43,3.34,3.4,77800.0,2.7614,2.8273,2.7531,2.8026,77800.0
2009-03-30 15:30:00,3.4,3.49,3.4,3.45,219200.0,2.8026,2.8768,2.8026,2.8438,219200.0
2009-03-31 09:30:00,3.5,3.62,3.32,3.34,121500.0,2.885,2.9839,2.7366,2.7531,121500.0
2009-03-31 10:00:00,3.33,3.36,3.3,3.34,151100.0,2.7449,2.7696,2.7201,2.7531,151100.0
2009-03-31 10:30:00,3.34,3.38,3.3,3.32,59400.0,2.7531,2.7861,2.7201,2.7366,59400.0
2009-03-31 11:00:00,3.33,3.36,3.33,3.34,54000.0,2.7449,2.7696,2.7449,2.7531,54000.0
2009-03-31 11:30:00,3.34,3.35,3.32,3.34,39800.0,2.7531,2.7614,2.7366,2.7531,39800.0
2009-03-31 12:00:00,3.35,3.35,3.32,3.34,15800.0,2.7614,2.7614,2.7366,2.7531,15800.0
2009-03-31 12:30:00,3.34,3.37,3.32,3.34,54700.0,2.7531,2.7778,2.7366,2.7531,54700.0
2009-03-31 13:00:00,3.34,3.41,3.34,3.4,35700.0,2.7531,2.8108,2.7531,2.8026,35700.0
2009-03-31 13:30:00,3.39,3.49,3.38,3.49,54800.0,2.7943,2.8768,2.7861,2.8768,54800.0
2009-03-31 14:00:00,3.49,3.53,3.48,3.51,46000.0,2.8768,2.9097,2.8685,2.8932,46000.0
2009-03-31 14:30:00,3.51,3.59,3.48,3.54,109000.0,2.8932,2.9592,2.8685,2.918,109000.0
2009-03-31 15:00:00,3.54,3.56,3.52,3.56,63800.0,2.918,2.9345,2.9015,2.9345,63800.0
2009-03-31 15:30:00,3.56,3.56,3.44,3.46,195700.0,2.9345,2.9345,2.8355,2.852,195700.0
2009-04-01 09:30:00,3.36,3.36,3.27,3.3,34400.0,2.7696,2.7696,2.6954,2.7201,34400.0
2009-04-01 10:00:00,3.3,3.51,3.3,3.49,98400.0,2.7201,2.8932,2.7201,2.8768,98400.0
2009-04-01 10:30:00,3.49,3.5,3.4,3.43,125800.0,2.8768,2.885,2.8026,2.8273,125800.0
2009-04-01 11:00:00,3.43,3.44,3.35,3.44,62500.0,2.8273,2.8355,2.7614,2.8355,62500.0
2009-04-01 11:30:00,3.45,3.56,3.44,3.55,39500.0,2.8438,2.9345,2.8355,2.9262,39500.0
2009-04-01 12:00:00,3.55,3.59,3.52,3.54,46900.0,2.9262,2.9592,2.9015,2.918,46900.0
2009-04-01 12:30:00,3.53,3.54,3.49,3.49,27800.0,2.9097,2.918,2.8768,2.8768,27800.0
2009-04-01 13:00:00,3.49,3.52,3.48,3.52,30500.0,2.8768,2.9015,2.8685,2.9015,30500.0
2009-04-01 13:30:00,3.52,3.57,3.5,3.56,46400.0,2.9015,2.9427,2.885,2.9345,46400.0
2009-04-01 14:00:00,3.57,3.58,3.56,3.58,36100.0,2.9427,2.9509,2.9345,2.9509,36100.0
2009-04-01 14:30:00,3.57,3.6,3.57,3.59,56300.0,2.9427,2.9674,2.9427,2.9592,56300.0
2009-04-01 15:00:00,3.6,3.61,3.51,3.61,138700.0,2.9674,2.9757,2.8932,2.9757,138700.0
2009-04-01 15:30:00,3.61,3.68,3.57,3.67,176200.0,2.9757,3.0334,2.9427,3.0251,176200.0
2009-04-02 09:30:00,3.87,3.98,3.81,3.97,97200.0,3.19,3.2807,3.1405,3.2724,97200.0
2009-04-02 10:00:00,3.98,4.0,3.88,3.88,89900.0,3.2807,3.2971,3.1982,3.1982,89900.0
2009-04-02 10:30:00,3.88,3.95,3.87,3.95,144000.0,3.1982,3.2559,3.19,3.2559,144000.0
2009-04-02 11:00:00,3.95,3.99,3.94,3.99,81100.0,3.2559,3.2889,3.2477,3.2889,81100.0
2009-04-02 11:30:00,3.99,4.0,3.95,3.99,61200.0,3.2889,3.2971,3.2559,3.2889,61200.0
2009-04-02 12:00:00,4.0,4.01,3.99,4.01,55000.0,3.2971,3.3054,3.2889,3.3054,55000.0
2009-04-02 12:30:00,4.01,4.16,4.0,4.16,148500.0,3.3054,3.429,3.2971,3.429,148500.0
2009-04-02 13:00:00,4.15,4.18,4.12,4.14,71700.0,3.4208,3.4455,3.3961,3.4125,71700.0
2009-04-02 13:30:00,4.13,4.15,4.09,4.09,55800.0,3.4043,3.4208,3.3713,3.3713,55800.0
2009-04-02 14:00:00,4.1,4.14,4.08,4.13,41600.0,3.3796,3.4125,3.3631,3.4043,41600.0
2009-04-02 14:30:00,4.14,4.22,4.14,4.16,124100.0,3.4125,3.4785,3.4125,3.429,124100.0
2009-04-02 15:00:00,4.17,4.22,4.11,4.17,121900.0,3.4373,3.4785,3.3878,3.4373,121900.0
2009-04-02 15:30:00,4.18,4.19,4.09,4.15,237700.0,3.4455,3.4538,3.3713,3.4208,237700.0
2009-04-03 09:30:00,4.12,4.32,4.12,4.17,124800.0,3.3961,3.5609,3.3961,3.4373,124800.0
2009-04-03 10:00:00,4.17,4.18,4.09,4.16,84300.0,3.4373,3.4455,3.3713,3.429,84300.0
2009-04-03 10:30:00,4.15,4.16,4.07,4.1,55000.0,3.4208,3.429,3.3548,3.3796,55000.0
2009-04-03 11:00:00,4.11,4.14,4.04,4.07,43700.0,3.3878,3.4125,3.3301,3.3548,43700.0
2009-04-03 11:30:00,4.07,4.14,4.06,4.14,36000.0,3.3548,3.4125,3.3466,3.4125,36000.0
2009-04-03 12:00:00,4.14,4.26,4.14,4.25,48200.0,3.4125,3.5115,3.4125,3.5032,48200.0
2009-04-03 12:30:00,4.24,4.29,4.22,4.24,35600.0,3.495,3.5362,3.4785,3.495,35600.0
2009-04-03 13:00:00,4.24,4.28,4.23,4.28,16800.0,3.495,3.5279,3.4867,3.5279,16800.0
2009-04-03 13:30:00,4.28,4.34,4.25,4.31,33300.0,3.5279,3.5774,3.5032,3.5527,33300.0
2009-04-03 14:00:00,4.32,4.34,4.25,4.33,50900.0,3.5609,3.5774,3.5032,3.5692,50900.0
2009-04-03 14:30:00,4.34,4.39,4.34,4.38,104900.0,3.5774,3.6186,3.5774,3.6104,104900.0
2009-04-03 15:00:00,4.37,4.38,4.23,4.24,76700.0,3.6021,3.6104,3.4867,3.495,76700.0
2009-04-03 15:30:00,4.24,4.31,4.23,4.27,266100.0,3.495,3.5527,3.4867,3.5197,266100.0
2009-04-06 09:30:00,4.22,4.34,3.91,4.01,212400.0,3.4785,3.5774,3.223,3.3054,212400.0
2009-04-06 10:00:00,4.01,4.07,3.97,4.0,96100.0,3.3054,3.3548,3.2724,3.2971,96100.0
2009-04-06 10:30:00,3.99,4.12,3.97,4.11,49800.0,3.2889,3.3961,3.2724,3.3878,49800.0
2009-04-06 11:00:00,4.11,4.11,4.03,4.09,46600.0,3.3878,3.3878,3.3219,3.3713,46600.0
2009-04-06 11:30:00,4.09,4.09,4.01,4.04,79600.0,3.3713,3.3713,3.3054,3.3301,79600.0
2009-04-06 12:00:00,4.03,4.05,3.99,3.99,58400.0,3.3219,3.3384,3.2889,3.2889,58400.0
2009-04-06 12:30:00,3.98,4.0,3.98,4.0,34400.0,3.2807,3.2971,3.2807,3.2971,34400.0
2009-04-06 13:00:00,3.99,4.0,3.91,3.91,92000.0,3.2889,3.2971,3.223,3.223,92000.0
2009-04-06 13:30:00,3.92,4.01,3.91,4.01,55000.0,3.2312,3.3054,3.223,3.3054,55000.0
2009-04-06 14:00:00,4.01,4.03,3.97,4.01,81600.0,3.3054,3.3219,3.2724,3.3054,81600.0
2009-04-06 14:30:00,4.01,4.04,3.95,4.0,120000.0,3.3054,3.3301,3.2559,3.2971,120000.0
2009-04-06 15:00:00,4.0,4.0,3.98,4.0,79900.0,3.2971,3.2971,3.2807,3.2971,79900.0
2009-04-06 15:30:00,4.0,4.05,3.95,4.01,246500.0,3.2971,3.3384,3.2559,3.3054,246500.0
2009-04-07 09:30:00,3.79,3.94,3.75,3.88,140400.0,3.124,3.2477,3.0911,3.1982,140400.0
2009-04-07 10:00:00,3.9,3.93,3.83,3.9,80100.0,3.2147,3.2394,3.157,3.2147,80100.0
2009-04-07 10:30:00,3.89,3.9,3.74,3.78,233000.0,3.2065,3.2147,3.0828,3.1158,233000.0
2009-04-07 11:00:00,3.78,3.78,3.5,3.55,1016800.0,3.1158,3.1158,2.885,2.9262,1016800.0
2009-04-07 11:30:00,3.54,3.61,3.5,3.6,139700.0,2.918,2.9757,2.885,2.9674,139700.0
2009-04-07 12:00:00,3.6,3.66,3.52,3.56,238700.0,2.9674,3.0169,2.9015,2.9345,238700.0
2009-04-07 12:30:00,3.56,3.62,3.53,3.58,80300.0,2.9345,2.9839,2.9097,2.9509,80300.0
2009-04-07 13:00:00,3.58,3.6,3.55,3.57,58800.0,2.9509,2.9674,2.9262,2.9427,58800.0
2009-04-07 13:30:00,3.57,3.57,3.51,3.55,92700.0,2.9427,2.9427,2.8932,2.9262,92700.0
2009-04-07 14:00:00,3.55,3.58,3.53,3.55,66800.0,2.9262,2.9509,2.9097,2.9262,66800.0
2009-04-07 14:30:00,3.55,3.6,3.54,3.6,61700.0,2.9262,2.9674,2.918,2.9674,61700.0
2009-04-07 15:00:00,3.59,3.63,3.57,3.59,74300.0,2.9592,2.9922,2.9427,2.9592,74300.0
2009-04-07 15:30:00,3.58,3.64,3.51,3.51,283300.0,2.9509,3.0004,2.8932,2.8932,283300.0
2009-04-08 09:30:00,3.64,3.72,3.51,3.68,107600.0,3.0004,3.0663,2.8932,3.0334,107600.0
2009-04-08 10:00:00,3.68,3.71,3.53,3.53,44100.0,3.0334,3.0581,2.9097,2.9097,44100.0
2009-04-08 10:30:00,3.53,3.55,3.36,3.41,143800.0,2.9097,2.9262,2.7696,2.8108,143800.0
2009-04-08 11:00:00,3.41,3.54,3.41,3.52,89700.0,2.8108,2.918,2.8108,2.9015,89700.0
2009-04-08 11:30:00,3.52,3.6,3.5,3.6,63700.0,2.9015,2.9674,2.885,2.9674,63700.0
2009-04-08 12:00:00,3.6,3.64,3.58,3.59,76800.0,2.9674,3.0004,2.9509,2.9592,76800.0
2009-04-08 12:30:00,3.59,3.63,3.54,3.62,65400.0,2.9592,2.9922,2.918,2.9839,65400.0
2009-04-08 13:00:00,3.63,3.65,3.61,3.64,32400.0,2.9922,3.0086,2.9757,3.0004,32400.0
2009-04-08 13:30:00,3.64,3.65,3.58,3.6,37400.0,3.0004,3.0086,2.9509,2.9674,37400.0
2009-04-08 14:00:00,3.61,3.7,3.6,3.69,74900.0,2.9757,3.0499,2.9674,3.0416,74900.0
2009-04-08 14:30:00,3.69,3.72,3.65,3.67,89100.0,3.0416,3.0663,3.0086,3.0251,89100.0
2009-04-08 15:00:00,3.65,3.74,3.64,3.72,92500.0,3.0086,3.0828,3.0004,3.0663,92500.0
2009-04-08 15:30:00,3.72,3.78,3.71,3.78,156600.0,3.0663,3.1158,3.0581,3.1158,156600.0
2009-04-09 09:30:00,3.85,4.13,3.85,4.05,317900.0,3.1735,3.4043,3.1735,3.3384,317900.0
2009-04-09 10:00:00,4.05,4.09,4.0,4.04,240500.0,3.3384,3.3713,3.2971,3.3301,240500.0
2009-04-09 10:30:00,4.04,4.06,4.04,4.05,181500.0,3.3301,3.3466,3.3301,3.3384,181500.0
2009-04-09 11:00:00,4.05,4.05,4.03,4.05,55800.0,3.3384,3.3384,3.3219,3.3384,55800.0
2009-04-09 11:30:00,4.04,4.05,4.02,4.03,65700.0,3.3301,3.3384,3.3136,3.3219,65700.0
2009-04-09 12:00:00,4.03,4.03,3.99,4.03,86400.0,3.3219,3.3219,3.2889,3.3219,86400.0
2009-04-09 12:30:00,4.03,4.03,4.01,4.01,81900.0,3.3219,3.3219,3.3054,3.3054,81900.0
2009-04-09 13:00:00,4.01,4.1,4.0,4.07,323300.0,3.3054,3.3796,3.2971,3.3548,323300.0
2009-04-09 13:30:00,4.08,4.09,4.07,4.08,134900.0,3.3631,3.3713,3.3548,3.3631,134900.0
2009-04-09 14:00:00,4.08,4.08,4.04,4.07,239300.0,3.3631,3.3631,3.3301,3.3548,239300.0
2009-04-09 14:30:00,4.07,4.11,4.06,4.1,178200.0,3.3548,3.3878,3.3466,3.3796,178200.0
2009-04-09 15:00:00,4.1,4.13,4.09,4.11,85000.0,3.3796,3.4043,3.3713,3.3878,85000.0
2009-04-09 15:30:00,4.12,4.19,4.08,4.12,384100.0,3.3961,3.4538,3.3631,3.3961,384100.0
2009-04-13 09:30:00,4.09,4.12,3.9,3.92,93200.0,3.3713,3.3961,3.2147,3.2312,93200.0
2009-04-13 10:00:00,3.92,4.0,3.92,3.99,149700.0,3.2312,3.2971,3.2312,3.2889,149700.0
2009-04-13 10:30:00,3.98,4.04,3.95,3.98,202800.0,3.2807,3.3301,3.2559,3.2807,202800.0
2009-04-13 11:00:00,3.97,4.0,3.96,3.99,52100.0,3.2724,3.2971,3.2642,3.2889,52100.0
2009-04-13 11:30:00,4.0,4.0,3.95,3.96,29700.0,3.2971,3.2971,3.2559,3.2642,29700.0
2009-04-13 12:00:00,3.96,3.99,3.96,3.97,30900.0,3.2642,3.2889,3.2642,3.2724,30900.0
2009-04-13 12:30:00,3.98,3.99,3.97,3.98,27800.0,3.2807,3.2889,3.2724,3.2807,27800.0
2009-04-13 13:00:00,3.98,4.0,3.98,3.98,102100.0,3.2807,3.2971,3.2807,3.2807,102100.0
2009-04-13 13:30:00,3.99,4.0,3.98,4.0,49400.0,3.2889,3.2971,3.2807,3.2971,49400.0
2009-04-13 14:00:00,4.0,4.0,3.97,3.98,89400.0,3.2971,3.2971,3.2724,3.2807,89400.0
2009-04-13 14:30:00,3.99,4.0,3.96,3.97,77400.0,3.2889,3.2971,3.2642,3.2724,77400.0
2009-04-13 15:00:00,3.97,4.0,3.97,3.99,228900.0,3.2724,3.2971,3.2724,3.2889,228900.0
2009-04-13 15:30:00,4.0,4.03,3.98,4.02,198500.0,3.2971,3.3219,3.2807,3.3136,198500.0
2009-04-14 09:30:00,3.94,3.99,3.88,3.97,80000.0,3.2477,3.2889,3.1982,3.2724,80000.0
2009-04-14 10:00:00,3.98,4.09,3.96,4.06,85900.0,3.2807,3.3713,3.2642,3.3466,85900.0
2009-04-14 10:30:00,4.06,4.12,4.05,4.11,87600.0,3.3466,3.3961,3.3384,3.3878,87600.0
2009-04-14 11:00:00,4.1,4.11,3.97,3.99,81100.0,3.3796,3.3878,3.2724,3.2889,81100.0
2009-04-14 11:30:00,3.99,4.03,3.99,4.01,23100.0,3.2889,3.3219,3.2889,3.3054,23100.0
2009-04-14 12:00:00,4.0,4.01,3.93,3.97,29800.0,3.2971,3.3054,3.2394,3.2724,29800.0
2009-04-14 12:30:00,3.97,3.98,3.83,3.86,31700.0,3.2724,3.2807,3.157,3.1817,31700.0
2009-04-14 13:00:00,3.87,3.88,3.84,3.86,22400.0,3.19,3.1982,3.1653,3.1817,22400.0
2009-04-14 13:30:00,3.88,3.9,3.84,3.87,23900.0,3.1982,3.2147,3.1653,3.19,23900.0
2009-04-14 14:00:00,3.85,3.9,3.81,3.89,40500.0,3.1735,3.2147,3.1405,3.2065,40500.0
2009-04-14 14:30:00,3.9,3.9,3.83,3.86,73600.0,3.2147,3.2147,3.157,3.1817,73600.0
2009-04-14 15:00:00,3.86,3.91,3.85,3.88,60300.0,3.1817,3.223,3.1735,3.1982,60300.0
2009-04-14 15:30:00,3.88,3.91,3.82,3.82,177300.0,3.1982,3.223,3.1488,3.1488,177300.0
2009-04-15 09:30:00,3.8,3.92,3.75,3.89,38400.0,3.1323,3.2312,3.0911,3.2065,38400.0
2009-04-15 10:00:00,3.91,4.02,3.86,3.94,61700.0,3.223,3.3136,3.1817,3.2477,61700.0
2009-04-15 10:30:00,3.94,3.95,3.88,3.89,29200.0,3.2477,3.2559,3.1982,3.2065,29200.0
2009-04-15 11:00:00,3.88,3.89,3.85,3.88,21900.0,3.1982,3.2065,3.1735,3.1982,21900.0
2009-04-15 11:30:00,3.87,3.95,3.87,3.94,28400.0,3.19,3.2559,3.19,3.2477,28400.0
2009-04-15 12:00:00,3.94,3.96,3.9,3.9,28900.0,3.2477,3.2642,3.2147,3.2147,28900.0
2009-04-15 12:30:00,3.91,3.94,3.9,3.92,17900.0,3.223,3.2477,3.2147,3.2312,17900.0
2009-04-15 13:00:00,3.93,3.96,3.92,3.93,21500.0,3.2394,3.2642,3.2312,3.2394,21500.0
2009-04-15 13:30:00,3.93,3.93,3.87,3.92,28900.0,3.2394,3.2394,3.19,3.2312,28900.0
2009-04-15 14:00:00,3.91,3.94,3.84,3.85,47600.0,3.223,3.2477,3.1653,3.1735,47600.0
2009-04-15 14:30:00,3.85,3.85,3.8,3.81,25500.0,3.1735,3.1735,3.1323,3.1405,25500.0
2009-04-15 15:00:00,3.81,3.9,3.81,3.88,70800.0,3.1405,3.2147,3.1405,3.1982,70800.0
2009-04-15 15:30:00,3.87,3.97,3.85,3.94,166800.0,3.19,3.2724,3.1735,3.2477,166800.0
2009-04-16 09:30:00,4.01,4.1,3.95,4.08,84000.0,3.3054,3.3796,3.2559,3.3631,84000.0
2009-04-16 10:00:00,4.09,4.09,3.96,4.0,88100.0,3.3713,3.3713,3.2642,3.2971,88100.0
2009-04-16 10:30:00,4.0,4.0,3.92,3.96,107800.0,3.2971,3.2971,3.2312,3.2642,107800.0
2009-04-16 11:00:00,3.97,4.0,3.94,3.97,61400.0,3.2724,3.2971,3.2477,3.2724,61400.0
2009-04-16 11:30:00,3.97,4.06,3.97,4.05,98800.0,3.2724,3.3466,3.2724,3.3384,98800.0
2009-04-16 12:00:00,4.05,4.08,4.0,4.01,85300.0,3.3384,3.3631,3.2971,3.3054,85300.0
2009-04-16 12:30:00,4.02,4.08,4.0,4.03,64600.0,3.3136,3.3631,3.2971,3.3219,64600.0
2009-04-16 13:00:00,4.03,4.05,4.01,4.05,68700.0,3.3219,3.3384,3.3054,3.3384,68700.0
2009-04-16 13:30:00,4.04,4.04,3.96,4.0,108000.0,3.3301,3.3301,3.2642,3.2971,108000.0
2009-04-16 14:00:00,4.0,4.06,4.0,4.06,115400.0,3.2971,3.3466,3.2971,3.3466,115400.0
2009-04-16 14:30:00,4.07,4.13,4.06,4.09,188300.0,3.3548,3.4043,3.3466,3.3713,188300.0
2009-04-16 15:00:00,4.09,4.11,4.0,4.06,441800.0,3.3713,3.3878,3.2971,3.3466,441800.0
2009-04-16 15:30:00,4.05,4.12,4.03,4.1,346200.0,3.3384,3.3961,3.3219,3.3796,346200.0
2009-04-17 09:30:00,4.11,4.12,4.0,4.07,103300.0,3.3878,3.3961,3.2971,3.3548,103300.0
2009-04-17 10:00:00,4.08,4.15,4.08,4.11,45800.0,3.3631,3.4208,3.3631,3.3878,45800.0
2009-04-17 10:30:00,4.1,4.13,4.09,4.11,54300.0,3.3796,3.4043,3.3713,3.3878,54300.0
2009-04-17 11:00:00,4.11,4.12,4.09,4.11,77700.0,3.3878,3.3961,3.3713,3.3878,77700.0
2009-04-17 11:30:00,4.11,4.14,4.04,4.04,115800.0,3.3878,3.4125,3.3301,3.3301,115800.0
2009-04-17 12:00:00,4.04,4.08,4.04,4.04,152000.0,3.3301,3.3631,3.3301,3.3301,152000.0
2009-04-17 12:30:00,4.04,4.05,3.99,4.03,90900.0,3.3301,3.3384,3.2889,3.3219,90900.0
2009-04-17 13:00:00,4.04,4.08,4.02,4.07,53700.0,3.3301,3.3631,3.3136,3.3548,53700.0
2009-04-17 13:30:00,4.08,4.1,4.07,4.1,69200.0,3.3631,3.3796,3.3548,3.3796,69200.0
2009-04-17 14:00:00,4.09,4.15,4.09,4.15,93700.0,3.3713,3.4208,3.3713,3.4208,93700.0
2009-04-17 14:30:00,4.15,4.16,4.09,4.12,99900.0,3.4208,3.429,3.3713,3.3961,99900.0
2009-04-17 15:00:00,4.11,4.19,4.09,4.19,150300.0,3.3878,3.4538,3.3713,3.4538,150300.0
2009-04-17 15:30:00,4.19,4.3,4.17,4.25,282800.0,3.4538,3.5444,3.4373,3.5032,282800.0
2009-04-20 09:30:00,4.18,4.2,3.86,3.97,86600.0,3.4455,3.462,3.1817,3.2724,86600.0
2009-04-20 10:00:00,3.95,3.99,3.91,3.97,142900.0,3.2559,3.2889,3.223,3.2724,142900.0
2009-04-20 10:30:00,3.97,4.01,3.95,3.99,119300.0,3.2724,3.3054,3.2559,3.2889,119300.0
2009-04-20 11:00:00,3.99,4.0,3.96,4.0,44700.0,3.2889,3.2971,3.2642,3.2971,44700.0
2009-04-20 11:30:00,4.0,4.01,3.94,3.95,64900.0,3.2971,3.3054,3.2477,3.2559,64900.0
2009-04-20 12:00:00,3.94,3.98,3.94,3.95,36600.0,3.2477,3.2807,3.2477,3.2559,36600.0
2009-04-20 12:30:00,3.94,3.97,3.93,3.93,21300.0,3.2477,3.2724,3.2394,3.2394,21300.0
2009-04-20 13:00:00,3.93,3.94,3.9,3.91,27200.0,3.2394,3.2477,3.2147,3.223,27200.0
2009-04-20 13:30:00,3.91,3.97,3.9,3.92,48300.0,3.223,3.2724,3.2147,3.2312,48300.0
2009-04-20 14:00:00,3.91,3.92,3.9,3.92,30000.0,3.223,3.2312,3.2147,3.2312,30000.0
2009-04-20 14:30:00,3.92,3.96,3.89,3.9,104200.0,3.2312,3.2642,3.2065,3.2147,104200.0
2009-04-20 15:00:00,3.9,3.93,3.89,3.92,67400.0,3.2147,3.2394,3.2065,3.2312,67400.0
2009-04-20 15:30:00,3.91,3.96,3.89,3.92,189000.0,3.223,3.2642,3.2065,3.2312,189000.0
2009-04-21 09:30:00,3.86,4.0,3.86,3.98,66600.0,3.1817,3.2971,3.1817,3.2807,66600.0
2009-04-21 10:00:00,3.99,4.0,3.91,3.92,66000.0,3.2889,3.2971,3.223,3.2312,66000.0
2009-04-21 10:30:00,3.93,3.96,3.88,3.95,109200.0,3.2394,3.2642,3.1982,3.2559,109200.0
2009-04-21 11:00:00,3.94,4.01,3.94,3.99,98700.0,3.2477,3.3054,3.2477,3.2889,98700.0
2009-04-21 11:30:00,4.0,4.07,3.99,4.01,177400.0,3.2971,3.3548,3.2889,3.3054,177400.0
2009-04-21 12:00:00,4.0,4.1,3.99,4.08,95900.0,3.2971,3.3796,3.2889,3.3631,95900.0
2009-04-21 12:30:00,4.09,4.12,4.03,4.04,44700.0,3.3713,3.3961,3.3219,3.3301,44700.0
2009-04-21 13:00:00,4.04,4.07,4.02,4.03,27400.0,3.3301,3.3548,3.3136,3.3219,27400.0
2009-04-21 13:30:00,4.03,4.06,4.0,4.04,25100.0,3.3219,3.3466,3.2971,3.3301,25100.0
2009-04-21 14:00:00,4.05,4.07,4.02,4.05,48300.0,3.3384,3.3548,3.3136,3.3384,48300.0
2009-04-21 14:30:00,4.06,4.1,4.02,4.06,60300.0,3.3466,3.3796,3.3136,3.3466,60300.0
2009-04-21 15:00:00,4.05,4.12,4.04,4.07,100500.0,3.3384,3.3961,3.3301,3.3548,100500.0
2009-04-21 15:30:00,4.06,4.08,4.03,4.08,260100.0,3.3466,3.3631,3.3219,3.3631,260100.0
2009-04-22 09:30:00,3.95,4.2,3.95,4.02,102800.0,3.2559,3.462,3.2559,3.3136,102800.0
2009-04-22 10:00:00,4.01,4.13,4.0,4.1,146300.0,3.3054,3.4043,3.2971,3.3796,146300.0
2009-04-22 10:30:00,4.1,4.12,4.05,4.06,97500.0,3.3796,3.3961,3.3384,3.3466,97500.0
2009-04-22 11:00:00,4.06,4.12,4.05,4.12,72600.0,3.3466,3.3961,3.3384,3.3961,72600.0
2009-04-22 11:30:00,4.12,4.13,4.11,4.12,82700.0,3.3961,3.4043,3.3878,3.3961,82700.0
2009-04-22 12:00:00,4.12,4.12,4.05,4.05,84100.0,3.3961,3.3961,3.3384,3.3384,84100.0
2009-04-22 12:30:00,4.06,4.06,3.94,4.01,72200.0,3.3466,3.3466,3.2477,3.3054,72200.0
2009-04-22 13:00:00,4.01,4.09,3.99,4.08,43900.0,3.3054,3.3713,3.2889,3.3631,43900.0
2009-04-22 13:30:00,4.09,4.12,4.07,4.11,68300.0,3.3713,3.3961,3.3548,3.3878,68300.0
2009-04-22 14:00:00,4.11,4.13,4.09,4.12,127300.0,3.3878,3.4043,3.3713,3.3961,127300.0
2009-04-22 14:30:00,4.12,4.15,4.06,4.1,142400.0,3.3961,3.4208,3.3466,3.3796,142400.0
2009-04-22 15:00:00,4.11,4.14,4.08,4.14,167500.0,3.3878,3.4125,3.3631,3.4125,167500.0
2009-04-22 15:30:00,4.13,4.38,4.08,4.31,1002100.0,3.4043,3.6104,3.3631,3.5527,1002100.0
2009-04-23 09:30:00,4.33,4.45,4.18,4.22,173400.0,3.5692,3.6681,3.4455,3.4785,173400.0
2009-04-23 10:00:00,4.22,4.3,4.19,4.29,156100.0,3.4785,3.5444,3.4538,3.5362,156100.0
2009-04-23 10:30:00,4.3,4.34,4.24,4.3,233700.0,3.5444,3.5774,3.495,3.5444,233700.0
2009-04-23 11:00:00,4.3,4.34,4.28,4.31,91000.0,3.5444,3.5774,3.5279,3.5527,91000.0
2009-04-23 11:30:00,4.3,4.31,4.26,4.26,107500.0,3.5444,3.5527,3.5115,3.5115,107500.0
2009-04-23 12:00:00,4.28,4.28,4.24,4.26,172600.0,3.5279,3.5279,3.495,3.5115,172600.0
2009-04-23 12:30:00,4.26,4.31,4.24,4.28,67600.0,3.5115,3.5527,3.495,3.5279,67600.0
2009-04-23 13:00:00,4.29,4.34,4.28,4.32,64300.0,3.5362,3.5774,3.5279,3.5609,64300.0
2009-04-23 13:30:00,4.31,4.31,4.27,4.29,91000.0,3.5527,3.5527,3.5197,3.5362,91000.0
2009-04-23 14:00:00,4.29,4.3,4.26,4.3,75500.0,3.5362,3.5444,3.5115,3.5444,75500.0
2009-04-23 14:30:00,4.29,4.4,4.28,4.29,153200.0,3.5362,3.6269,3.5279,3.5362,153200.0
2009-04-23 15:00:00,4.3,4.44,4.28,4.4,282800.0,3.5444,3.6598,3.5279,3.6269,282800.0
2009-04-23 15:30:00,4.4,4.46,4.37,4.43,362200.0,3.6269,3.6763,3.6021,3.6516,362200.0
2009-04-24 09:30:00,4.48,4.52,4.39,4.49,145800.0,3.6928,3.7258,3.6186,3.701,145800.0
2009-04-24 10:00:00,4.49,4.57,4.38,4.48,206400.0,3.701,3.767,3.6104,3.6928,206400.0
2009-04-24 10:30:00,4.48,4.59,4.47,4.55,109100.0,3.6928,3.7835,3.6846,3.7505,109100.0
2009-04-24 11:00:00,4.55,4.62,4.53,4.61,58600.0,3.7505,3.8082,3.734,3.8,58600.0
2009-04-24 11:30:00,4.64,4.74,4.62,4.72,96300.0,3.8247,3.9071,3.8082,3.8906,96300.0
2009-04-24 12:00:00,4.72,4.73,4.65,4.66,167000.0,3.8906,3.8989,3.8329,3.8412,167000.0
2009-04-24 12:30:00,4.66,4.76,4.66,4.75,58000.0,3.8412,3.9236,3.8412,3.9154,58000.0
2009-04-24 13:00:00,4.75,4.82,4.75,4.78,106400.0,3.9154,3.9731,3.9154,3.9401,106400.0
2009-04-24 13:30:00,4.78,4.84,4.77,4.83,114700.0,3.9401,3.9895,3.9318,3.9813,114700.0
2009-04-24 14:00:00,4.84,4.92,4.73,4.86,206800.0,3.9895,4.0555,3.8989,4.006,206800.0
2009-04-24 14:30:00,4.86,4.99,4.85,4.99,151800.0,4.006,4.1132,3.9978,4.1132,151800.0
2009-04-24 15:00:00,4.98,5.07,4.92,4.96,268300.0,4.1049,4.1791,4.0555,4.0885,268300.0
2009-04-24 15:30:00,4.97,5.05,4.91,4.95,433900.0,4.0967,4.1626,4.0472,4.0802,433900.0
2009-04-27 09:30:00,4.83,4.93,4.65,4.8,258400.0,3.9813,4.0637,3.8329,3.9566,258400.0
2009-04-27 10:00:00,4.8,4.81,4.71,4.77,254600.0,3.9566,3.9648,3.8824,3.9318,254600.0
2009-04-27 10:30:00,4.77,4.93,4.75,4.92,171700.0,3.9318,4.0637,3.9154,4.0555,171700.0
2009-04-27 11:00:00,4.93,5.02,4.93,5.01,104000.0,4.0637,4.1379,4.0637,4.1297,104000.0
2009-04-27 11:30:00,5.02,5.03,4.96,4.97,75700.0,4.1379,4.1462,4.0885,4.0967,75700.0
2009-04-27 12:00:00,4.98,5.0,4.97,4.99,26300.0,4.1049,4.1214,4.0967,4.1132,26300.0
2009-04-27 12:30:00,4.99,4.99,4.83,4.85,78400.0,4.1132,4.1132,3.9813,3.9978,78400.0
2009-04-27 13:00:00,4.85,4.86,4.8,4.81,46900.0,3.9978,4.006,3.9566,3.9648,46900.0
2009-04-27 13:30:00,4.8,4.84,4.76,4.77,92900.0,3.9566,3.9895,3.9236,3.9318,92900.0
2009-04-27 14:00:00,4.76,4.8,4.74,4.74,149000.0,3.9236,3.9566,3.9071,3.9071,149000.0
2009-04-27 14:30:00,4.75,4.8,4.74,4.78,210100.0,3.9154,3.9566,3.9071,3.9401,210100.0
2009-04-27 15:00:00,4.78,4.89,4.75,4.84,113900.0,3.9401,4.0308,3.9154,3.9895,113900.0
2009-04-27 15:30:00,4.83,4.89,4.76,4.81,177600.0,3.9813,4.0308,3.9236,3.9648,177600.0
2009-04-28 09:30:00,4.71,4.79,4.63,4.75,78700.0,3.8824,3.9483,3.8164,3.9154,78700.0
2009-04-28 10:00:00,4.75,4.78,4.72,4.75,186700.0,3.9154,3.9401,3.8906,3.9154,186700.0
2009-04-28 10:30:00,4.75,4.91,4.74,4.86,101600.0,3.9154,4.0472,3.9071,4.006,101600.0
2009-04-28 11:00:00,4.88,4.92,4.87,4.9,29100.0,4.0225,4.0555,4.0143,4.039,29100.0
2009-04-28 11:30:00,4.91,4.91,4.82,4.89,70400.0,4.0472,4.0472,3.9731,4.0308,70400.0
2009-04-28 12:00:00,4.89,5.02,4.89,5.01,53100.0,4.0308,4.1379,4.0308,4.1297,53100.0
2009-04-28 12:30:00,5.0,5.03,5.0,5.02,34300.0,4.1214,4.1462,4.1214,4.1379,34300.0
2009-04-28 13:00:00,5.02,5.13,5.02,5.12,37800.0,4.1379,4.2286,4.1379,4.2203,37800.0
2009-04-28 13:30:00,5.11,5.11,5.02,5.03,44300.0,4.2121,4.2121,4.1379,4.1462,44300.0
2009-04-28 14:00:00,5.04,5.14,5.03,5.1,54100.0,4.1544,4.2368,4.1462,4.2039,54100.0
2009-04-28 14:30:00,5.1,5.14,5.05,5.05,55100.0,4.2039,4.2368,4.1626,4.1626,55100.0
2009-04-28 15:00:00,5.05,5.07,4.98,5.0,70600.0,4.1626,4.1791,4.1049,4.1214,70600.0
2009-04-28 15:30:00,5.0,5.05,4.95,4.99,114600.0,4.1214,4.1626,4.0802,4.1132,114600.0
2009-04-29 09:30:00,5.2,5.25,5.01,5.21,118900.0,4.2863,4.3275,4.1297,4.2945,118900.0
2009-04-29 10:00:00,5.22,5.27,5.13,5.25,107100.0,4.3028,4.344,4.2286,4.3275,107100.0
2009-04-29 10:30:00,5.25,5.25,5.18,5.19,129200.0,4.3275,4.3275,4.2698,4.278,129200.0
2009-04-29 11:00:00,5.19,5.42,5.17,5.4,140200.0,4.278,4.4676,4.2616,4.4511,140200.0
2009-04-29 11:30:00,5.4,5.56,5.37,5.52,231400.0,4.4511,4.583,4.4264,4.5501,231400.0
2009-04-29 12:00:00,5.52,5.53,5.48,5.5,167900.0,4.5501,4.5583,4.5171,4.5336,167900.0
2009-04-29 12:30:00,5.5,5.57,5.47,5.49,250900.0,4.5336,4.5913,4.5088,4.5253,250900.0
2009-04-29 13:00:00,5.51,5.62,5.5,5.61,138500.0,4.5418,4.6325,4.5336,4.6242,138500.0
2009-04-29 13:30:00,5.61,5.65,5.6,5.61,109100.0,4.6242,4.6572,4.616,4.6242,109100.0
2009-04-29 14:00:00,5.61,5.62,5.5,5.59,255400.0,4.6242,4.6325,4.5336,4.6078,255400.0
2009-04-29 14:30:00,5.6,5.71,5.57,5.68,179900.0,4.616,4.7067,4.5913,4.6819,179900.0
2009-04-29 15:00:00,5.66,5.86,5.66,5.75,276600.0,4.6655,4.8303,4.6655,4.7396,276600.0
2009-04-29 15:30:00,5.75,5.94,5.69,5.83,805700.0,4.7396,4.8963,4.6902,4.8056,805700.0
2009-04-30 09:30:00,6.0,6.05,5.83,5.92,366600.0,4.9457,4.9869,4.8056,4.8798,366600.0
2009-04-30 10:00:00,5.93,6.04,5.86,5.91,292600.0,4.888,4.9787,4.8303,4.8715,292600.0
2009-04-30 10:30:00,5.91,5.99,5.88,5.98,334100.0,4.8715,4.9375,4.8468,4.9292,334100.0
2009-04-30 11:00:00,5.99,6.16,5.98,6.16,213000.0,4.9375,5.0776,4.9292,5.0776,213000.0
2009-04-30 11:30:00,6.16,6.25,6.08,6.09,170500.0,5.0776,5.1518,5.0117,5.0199,170500.0
2009-04-30 12:00:00,6.09,6.13,5.97,5.99,222600.0,5.0199,5.0529,4.921,4.9375,222600.0
2009-04-30 12:30:00,6.0,6.01,5.75,5.77,371600.0,4.9457,4.954,4.7396,4.7561,371600.0
2009-04-30 13:00:00,5.76,5.87,5.75,5.86,199200.0,4.7479,4.8386,4.7396,4.8303,199200.0
2009-04-30 13:30:00,5.85,6.05,5.8,6.02,112800.0,4.8221,4.9869,4.7809,4.9622,112800.0
2009-04-30 14:00:00,6.01,6.01,5.93,6.0,157000.0,4.954,4.954,4.888,4.9457,157000.0
2009-04-30 14:30:00,6.01,6.1,5.98,6.0,146900.0,4.954,5.0281,4.9292,4.9457,146900.0
2009-04-30 15:00:00,6.0,6.04,5.92,6.03,118100.0,4.9457,4.9787,4.8798,4.9704,118100.0
2009-04-30 15:30:00,6.03,6.11,5.95,5.99,374600.0,4.9704,5.0364,4.9045,4.9375,374600.0
2009-05-01 09:30:00,5.92,6.13,5.91,5.99,224600.0,4.8798,5.0529,4.8715,4.9375,224600.0
2009-05-01 10:00:00,5.99,6.38,5.97,6.17,245600.0,4.9375,5.2589,4.921,5.0858,245600.0
2009-05-01 10:30:00,6.17,6.44,6.17,6.35,237400.0,5.0858,5.3084,5.0858,5.2342,237400.0
2009-05-01 11:00:00,6.35,6.68,6.32,6.46,281900.0,5.2342,5.5062,5.2095,5.3249,281900.0
2009-05-01 11:30:00,6.46,6.65,6.46,6.55,240800.0,5.3249,5.4815,5.3249,5.3991,240800.0
2009-05-01 12:00:00,6.55,6.65,6.5,6.51,135900.0,5.3991,5.4815,5.3579,5.3661,135900.0
2009-05-01 12:30:00,6.51,6.65,6.51,6.56,79700.0,5.3661,5.4815,5.3661,5.4073,79700.0
2009-05-01 13:00:00,6.56,6.56,6.5,6.5,83700.0,5.4073,5.4073,5.3579,5.3579,83700.0
2009-05-01 13:30:00,6.51,6.51,6.41,6.41,67700.0,5.3661,5.3661,5.2837,5.2837,67700.0
2009-05-01 14:00:00,6.42,6.45,6.38,6.39,136400.0,5.2919,5.3166,5.2589,5.2672,136400.0
2009-05-01 14:30:00,6.39,6.41,6.37,6.38,144400.0,5.2672,5.2837,5.2507,5.2589,144400.0
2009-05-01 15:00:00,6.39,6.45,6.36,6.39,161600.0,5.2672,5.3166,5.2425,5.2672,161600.0
2009-05-01 15:30:00,6.38,6.43,6.34,6.37,360200.0,5.2589,5.3002,5.226,5.2507,360200.0
2009-05-04 09:30:00,6.39,6.8,6.11,6.71,222700.0,5.2672,5.6051,5.0364,5.531,222700.0
2009-05-04 10:00:00,6.72,7.0,6.72,6.8,216700.0,5.5392,5.77,5.5392,5.6051,216700.0
2009-05-04 10:30:00,6.8,6.85,6.77,6.82,135400.0,5.6051,5.6464,5.5804,5.6216,135400.0
2009-05-04 11:00:00,6.83,6.9,6.77,6.78,137300.0,5.6299,5.6876,5.5804,5.5887,137300.0
2009-05-04 11:30:00,6.78,6.89,6.78,6.82,85800.0,5.5887,5.6793,5.5887,5.6216,85800.0
2009-05-04 12:00:00,6.82,6.83,6.75,6.76,125400.0,5.6216,5.6299,5.5639,5.5722,125400.0
2009-05-04 12:30:00,6.75,6.77,6.72,6.75,87600.0,5.5639,5.5804,5.5392,5.5639,87600.0
2009-05-04 13:00:00,6.75,6.78,6.74,6.75,68400.0,5.5639,5.5887,5.5557,5.5639,68400.0
2009-05-04 13:30:00,6.76,6.81,6.75,6.79,46700.0,5.5722,5.6134,5.5639,5.5969,46700.0
2009-05-04 14:00:00,6.79,6.8,6.74,6.79,179500.0,5.5969,5.6051,5.5557,5.5969,179500.0
2009-05-04 14:30:00,6.79,6.92,6.76,6.91,170000.0,5.5969,5.7041,5.5722,5.6958,170000.0
2009-05-04 15:00:00,6.9,7.0,6.9,6.99,167500.0,5.6876,5.77,5.6876,5.7618,167500.0
2009-05-04 15:30:00,6.99,7.01,6.89,6.98,303400.0,5.7618,5.7782,5.6793,5.7535,303400.0
2009-05-05 09:30:00,6.95,7.32,6.95,7.32,167000.0,5.7288,6.0338,5.7288,6.0338,167000.0
2009-05-05 10:00:00,7.32,7.77,7.29,7.76,306600.0,6.0338,6.4047,6.009,6.3965,306600.0
2009-05-05 10:30:00,7.77,7.82,7.5,7.52,240000.0,6.4047,6.4459,6.1821,6.1986,240000.0
2009-05-05 11:00:00,7.51,7.54,7.28,7.31,219100.0,6.1904,6.2151,6.0008,6.0255,219100.0
2009-05-05 11:30:00,7.31,7.5,7.29,7.48,155300.0,6.0255,6.1821,6.009,6.1657,155300.0
2009-05-05 12:00:00,7.48,7.67,7.47,7.65,89500.0,6.1657,6.3223,6.1574,6.3058,89500.0
2009-05-05 12:30:00,7.64,7.67,7.58,7.66,72400.0,6.2975,6.3223,6.2481,6.314,72400.0
2009-05-05 13:00:00,7.66,7.76,7.64,7.7,147400.0,6.314,6.3965,6.2975,6.347,147400.0
2009-05-05 13:30:00,7.7,7.89,7.7,7.89,113800.0,6.347,6.5036,6.347,6.5036,113800.0
2009-05-05 14:00:00,7.88,8.16,7.88,7.92,222000.0,6.4954,6.7262,6.4954,6.5283,222000.0
2009-05-05 14:30:00,7.91,7.92,7.69,7.82,154900.0,6.5201,6.5283,6.3388,6.4459,154900.0
2009-05-05 15:00:00,7.81,7.83,7.57,7.58,318500.0,6.4377,6.4542,6.2398,6.2481,318500.0
2009-05-05 15:30:00,7.57,7.67,7.53,7.62,457000.0,6.2398,6.3223,6.2069,6.2811,457000.0
2009-05-06 09:30:00,7.79,7.92,7.55,7.6,169300.0,6.4212,6.5283,6.2234,6.2646,169300.0
2009-05-06 10:00:00,7.59,7.6,7.0,7.0,396300.0,6.2563,6.2646,5.77,5.77,396300.0
2009-05-06 10:30:00,7.0,7.02,6.7,6.91,364200.0,5.77,5.7865,5.5227,5.6958,364200.0
2009-05-06 11:00:00,6.91,7.0,6.81,6.82,172900.0,5.6958,5.77,5.6134,5.6216,172900.0
2009-05-06 11:30:00,6.82,6.95,6.73,6.95,144400.0,5.6216,5.7288,5.5474,5.7288,144400.0
2009-05-06 12:00:00,6.95,7.19,6.95,7.13,136200.0,5.7288,5.9266,5.7288,5.8772,136200.0
2009-05-06 12:30:00,7.13,7.13,6.9,6.92,64500.0,5.8772,5.8772,5.6876,5.7041,64500.0
2009-05-06 13:00:00,6.92,6.96,6.8,6.8,72900.0,5.7041,5.737,5.6051,5.6051,72900.0
2009-05-06 13:30:00,6.8,7.04,6.8,7.03,73600.0,5.6051,5.803,5.6051,5.7947,73600.0
2009-05-06 14:00:00,7.04,7.05,6.97,7.01,97500.0,5.803,5.8112,5.7453,5.7782,97500.0
2009-05-06 14:30:00,7.02,7.06,6.96,7.02,116400.0,5.7865,5.8195,5.737,5.7865,116400.0
2009-05-06 15:00:00,7.01,7.03,6.86,6.95,165300.0,5.7782,5.7947,5.6546,5.7288,165300.0
2009-05-06 15:30:00,6.96,7.12,6.94,7.02,450500.0,5.737,5.8689,5.7205,5.7865,450500.0
2009-05-07 09:30:00,7.13,7.45,6.82,6.82,155800.0,5.8772,6.1409,5.6216,5.6216,155800.0
2009-05-07 10:00:00,6.85,6.92,6.66,6.7,211600.0,5.6464,5.7041,5.4897,5.5227,211600.0
2009-05-07 10:30:00,6.7,6.78,6.58,6.6,177800.0,5.5227,5.5887,5.4238,5.4403,177800.0
2009-05-07 11:00:00,6.59,6.6,6.44,6.47,173700.0,5.432,5.4403,5.3084,5.3331,173700.0
2009-05-07 11:30:00,6.48,6.61,6.45,6.6,93800.0,5.3414,5.4485,5.3166,5.4403,93800.0
2009-05-07 12:00:00,6.6,6.61,6.51,6.54,60400.0,5.4403,5.4485,5.3661,5.3908,60400.0
2009-05-07 12:30:00,6.54,6.66,6.53,6.6,66000.0,5.3908,5.4897,5.3826,5.4403,66000.0
2009-05-07 13:00:00,6.6,6.62,6.48,6.53,87000.0,5.4403,5.4568,5.3414,5.3826,87000.0
2009-05-07 13:30:00,6.53,6.54,6.3,6.38,142300.0,5.3826,5.3908,5.193,5.2589,142300.0
2009-05-07 14:00:00,6.38,6.4,6.3,6.38,123600.0,5.2589,5.2754,5.193,5.2589,123600.0
2009-05-07 14:30:00,6.38,6.38,6.18,6.24,199000.0,5.2589,5.2589,5.0941,5.1435,199000.0
2009-05-07 15:00:00,6.25,6.49,6.25,6.47,208400.0,5.1518,5.3496,5.1518,5.3331,208400.0
2009-05-07 15:30:00,6.47,6.49,6.37,6.46,227000.0,5.3331,5.3496,5.2507,5.3249,227000.0
2009-05-08 09:30:00,6.64,6.94,6.6,6.74,111500.0,5.4733,5.7205,5.4403,5.5557,111500.0
2009-05-08 10:00:00,6.72,6.76,6.48,6.58,80800.0,5.5392,5.5722,5.3414,5.4238,80800.0
2009-05-08 10:30:00,6.57,6.63,6.5,6.59,71600.0,5.4156,5.465,5.3579,5.432,71600.0
2009-05-08 11:00:00,6.6,6.78,6.6,6.72,82100.0,5.4403,5.5887,5.4403,5.5392,82100.0
2009-05-08 11:30:00,6.72,6.87,6.72,6.87,46000.0,5.5392,5.6628,5.5392,5.6628,46000.0
2009-05-08 12:00:00,6.86,6.95,6.84,6.89,36300.0,5.6546,5.7288,5.6381,5.6793,36300.0
2009-05-08 12:30:00,6.89,6.96,6.85,6.95,41700.0,5.6793,5.737,5.6464,5.7288,41700.0
2009-05-08 13:00:00,6.95,6.95,6.84,6.9,42900.0,5.7288,5.7288,5.6381,5.6876,42900.0
2009-05-08 13:30:00,6.9,6.98,6.86,6.9,58200.0,5.6876,5.7535,5.6546,5.6876,58200.0
2009-05-08 14:00:00,6.91,7.08,6.91,7.05,72500.0,5.6958,5.8359,5.6958,5.8112,72500.0
2009-05-08 14:30:00,7.06,7.08,6.95,6.95,107200.0,5.8195,5.8359,5.7288,5.7288,107200.0
2009-05-08 15:00:00,6.97,7.17,6.9,7.11,198700.0,5.7453,5.9101,5.6876,5.8607,198700.0
2009-05-08 15:30:00,7.11,7.16,6.96,7.06,375000.0,5.8607,5.9019,5.737,5.8195,375000.0
2009-05-11 09:30:00,6.72,6.88,6.52,6.67,155500.0,5.5392,5.6711,5.3743,5.498,155500.0
2009-05-11 10:00:00,6.69,6.82,6.63,6.69,165800.0,5.5145,5.6216,5.465,5.5145,165800.0
2009-05-11 10:30:00,6.7,6.84,6.62,6.73,135300.0,5.5227,5.6381,5.4568,5.5474,135300.0
2009-05-11 11:00:00,6.74,6.86,6.69,6.85,190700.0,5.5557,5.6546,5.5145,5.6464,190700.0
2009-05-11 11:30:00,6.85,6.86,6.5,6.52,145100.0,5.6464,5.6546,5.3579,5.3743,145100.0
2009-05-11 12:00:00,6.51,6.66,6.47,6.65,45500.0,5.3661,5.4897,5.3331,5.4815,45500.0
2009-05-11 12:30:00,6.65,6.73,6.62,6.63,58600.0,5.4815,5.5474,5.4568,5.465,58600.0
2009-05-11 13:00:00,6.63,6.72,6.59,6.7,48600.0,5.465,5.5392,5.432,5.5227,48600.0
2009-05-11 13:30:00,6.71,6.8,6.69,6.73,95100.0,5.531,5.6051,5.5145,5.5474,95100.0
2009-05-11 14:00:00,6.72,6.77,6.68,6.76,76100.0,5.5392,5.5804,5.5062,5.5722,76100.0
2009-05-11 14:30:00,6.76,6.82,6.74,6.75,69100.0,5.5722,5.6216,5.5557,5.5639,69100.0
2009-05-11 15:00:00,6.75,6.77,6.69,6.74,94200.0,5.5639,5.5804,5.5145,5.5557,94200.0
2009-05-11 15:30:00,6.74,6.75,6.54,6.56,441900.0,5.5557,5.5639,5.3908,5.4073,441900.0
2009-05-12 09:30:00,6.56,6.67,6.09,6.32,190800.0,5.4073,5.498,5.0199,5.2095,190800.0
2009-05-12 10:00:00,6.3,6.32,6.05,6.14,145400.0,5.193,5.2095,4.9869,5.0611,145400.0
2009-05-12 10:30:00,6.12,6.16,6.06,6.16,114400.0,5.0446,5.0776,4.9952,5.0776,114400.0
2009-05-12 11:00:00,6.17,6.24,6.12,6.13,84500.0,5.0858,5.1435,5.0446,5.0529,84500.0
2009-05-12 11:30:00,6.14,6.19,6.06,6.13,86500.0,5.0611,5.1023,4.9952,5.0529,86500.0
2009-05-12 12:00:00,6.13,6.14,6.03,6.05,122400.0,5.0529,5.0611,4.9704,4.9869,122400.0
2009-05-12 12:30:00,6.05,6.09,6.0,6.01,66600.0,4.9869,5.0199,4.9457,4.954,66600.0
2009-05-12 13:00:00,6.01,6.04,5.95,5.96,153300.0,4.954,4.9787,4.9045,4.9127,153300.0
2009-05-12 13:30:00,5.96,6.02,5.91,5.93,100700.0,4.9127,4.9622,4.8715,4.888,100700.0
2009-05-12 14:00:00,5.93,5.93,5.86,5.86,99700.0,4.888,4.888,4.8303,4.8303,99700.0
2009-05-12 14:30:00,5.87,6.0,5.84,5.96,119700.0,4.8386,4.9457,4.8138,4.9127,119700.0
2009-05-12 15:00:00,5.97,6.03,5.87,5.95,232600.0,4.921,4.9704,4.8386,4.9045,232600.0
2009-05-12 15:30:00,5.96,6.0,5.83,5.86,327800.0,4.9127,4.9457,4.8056,4.8303,327800.0
2009-05-13 09:30:00,5.7,5.82,5.37,5.39,168800.0,4.6984,4.7973,4.4264,4.4429,168800.0
2009-05-13 10:00:00,5.4,5.41,5.26,5.33,216500.0,4.4511,4.4594,4.3357,4.3934,216500.0
2009-05-13 10:30:00,5.33,5.36,5.25,5.3,143500.0,4.3934,4.4182,4.3275,4.3687,143500.0
2009-05-13 11:00:00,5.29,5.3,5.19,5.24,144200.0,4.3605,4.3687,4.278,4.3193,144200.0
2009-05-13 11:30:00,5.25,5.25,5.16,5.18,66800.0,4.3275,4.3275,4.2533,4.2698,66800.0
2009-05-13 12:00:00,5.17,5.22,5.17,5.2,71400.0,4.2616,4.3028,4.2616,4.2863,71400.0
2009-05-13 12:30:00,5.2,5.2,5.05,5.05,130000.0,4.2863,4.2863,4.1626,4.1626,130000.0
2009-05-13 13:00:00,5.05,5.09,5.01,5.06,183900.0,4.1626,4.1956,4.1297,4.1709,183900.0
2009-05-13 13:30:00,5.06,5.15,5.05,5.13,89300.0,4.1709,4.2451,4.1626,4.2286,89300.0
2009-05-13 14:00:00,5.14,5.14,4.98,5.04,151200.0,4.2368,4.2368,4.1049,4.1544,151200.0
2009-05-13 14:30:00,5.03,5.12,5.02,5.11,64000.0,4.1462,4.2203,4.1379,4.2121,64000.0
2009-05-13 15:00:00,5.11,5.13,5.0,5.11,212500.0,4.2121,4.2286,4.1214,4.2121,212500.0
2009-05-13 15:30:00,5.11,5.16,5.01,5.05,386600.0,4.2121,4.2533,4.1297,4.1626,386600.0
2009-05-14 09:30:00,5.06,5.2,4.76,4.92,265000.0,4.1709,4.2863,3.9236,4.0555,265000.0
2009-05-14 10:00:00,4.93,5.04,4.87,4.9,278600.0,4.0637,4.1544,4.0143,4.039,278600.0
2009-05-14 10:30:00,4.91,5.09,4.88,5.07,211600.0,4.0472,4.1956,4.0225,4.1791,211600.0
2009-05-14 11:00:00,5.07,5.25,5.07,5.24,150800.0,4.1791,4.3275,4.1791,4.3193,150800.0
2009-05-14 11:30:00,5.23,5.33,5.2,5.25,124900.0,4.311,4.3934,4.2863,4.3275,124900.0
2009-05-14 12:00:00,5.25,5.41,5.23,5.39,101100.0,4.3275,4.4594,4.311,4.4429,101100.0
2009-05-14 12:30:00,5.39,5.44,5.3,5.3,97400.0,4.4429,4.4841,4.3687,4.3687,97400.0
2009-05-14 13:00:00,5.3,5.3,5.21,5.24,80300.0,4.3687,4.3687,4.2945,4.3193,80300.0
2009-05-14 13:30:00,5.24,5.35,5.22,5.31,52300.0,4.3193,4.4099,4.3028,4.377,52300.0
2009-05-14 14:00:00,5.31,5.4,5.3,5.37,83500.0,4.377,4.4511,4.3687,4.4264,83500.0
2009-05-14 14:30:00,5.37,5.45,5.36,5.42,110600.0,4.4264,4.4924,4.4182,4.4676,110600.0
2009-05-14 15:00:00,5.42,5.45,5.34,5.37,149600.0,4.4676,4.4924,4.4017,4.4264,149600.0
2009-05-14 15:30:00,5.36,5.38,5.25,5.28,351400.0,4.4182,4.4347,4.3275,4.3522,351400.0
2009-05-15 09:30:00,5.22,5.41,5.13,5.36,165800.0,4.3028,4.4594,4.2286,4.4182,165800.0
2009-05-15 10:00:00,5.36,5.51,5.33,5.43,110700.0,4.4182,4.5418,4.3934,4.4759,110700.0
2009-05-15 10:30:00,5.42,5.51,5.41,5.43,58400.0,4.4676,4.5418,4.4594,4.4759,58400.0
2009-05-15 11:00:00,5.43,5.45,5.31,5.34,78300.0,4.4759,4.4924,4.377,4.4017,78300.0
2009-05-15 11:30:00,5.33,5.35,5.26,5.26,63200.0,4.3934,4.4099,4.3357,4.3357,63200.0
2009-05-15 12:00:00,5.26,5.31,5.25,5.31,62000.0,4.3357,4.377,4.3275,4.377,62000.0
2009-05-15 12:30:00,5.3,5.34,5.3,5.3,57100.0,4.3687,4.4017,4.3687,4.3687,57100.0
2009-05-15 13:00:00,5.3,5.32,5.3,5.31,44900.0,4.3687,4.3852,4.3687,4.377,44900.0
2009-05-15 13:30:00,5.3,5.32,5.26,5.26,54800.0,4.3687,4.3852,4.3357,4.3357,54800.0
2009-05-15 14:00:00,5.26,5.33,5.22,5.28,90400.0,4.3357,4.3934,4.3028,4.3522,90400.0
2009-05-15 14:30:00,5.27,5.3,5.16,5.16,76000.0,4.344,4.3687,4.2533,4.2533,76000.0
2009-05-15 15:00:00,5.16,5.27,5.1,5.23,166500.0,4.2533,4.344,4.2039,4.311,166500.0
2009-05-15 15:30:00,5.23,5.25,5.19,5.22,212500.0,4.311,4.3275,4.278,4.3028,212500.0
2009-05-18 09:30:00,5.32,5.6,5.3,5.53,142500.0,4.3852,4.616,4.3687,4.5583,142500.0
2009-05-18 10:00:00,5.52,5.62,5.43,5.62,98100.0,4.5501,4.6325,4.4759,4.6325,98100.0
2009-05-18 10:30:00,5.61,5.74,5.61,5.66,108700.0,4.6242,4.7314,4.6242,4.6655,108700.0
2009-05-18 11:00:00,5.66,5.66,5.59,5.6,38000.0,4.6655,4.6655,4.6078,4.616,38000.0
2009-05-18 11:30:00,5.6,5.69,5.6,5.61,46100.0,4.616,4.6902,4.616,4.6242,46100.0
2009-05-18 12:00:00,5.61,5.62,5.54,5.57,39000.0,4.6242,4.6325,4.5665,4.5913,39000.0
2009-05-18 12:30:00,5.58,5.62,5.54,5.58,25200.0,4.5995,4.6325,4.5665,4.5995,25200.0
2009-05-18 13:00:00,5.6,5.61,5.53,5.61,26300.0,4.616,4.6242,4.5583,4.6242,26300.0
2009-05-18 13:30:00,5.6,5.62,5.55,5.56,25500.0,4.616,4.6325,4.5748,4.583,25500.0
2009-05-18 14:00:00,5.56,5.58,5.53,5.56,44100.0,4.583,4.5995,4.5583,4.583,44100.0
2009-05-18 14:30:00,5.56,5.66,5.56,5.63,82400.0,4.583,4.6655,4.583,4.6407,82400.0
2009-05-18 15:00:00,5.64,5.64,5.57,5.58,63500.0,4.649,4.649,4.5913,4.5995,63500.0
2009-05-18 15:30:00,5.58,5.64,5.55,5.58,255000.0,4.5995,4.649,4.5748,4.5995,255000.0
2009-05-19 09:30:00,5.64,5.75,5.52,5.58,68800.0,4.649,4.7396,4.5501,4.5995,68800.0
2009-05-19 10:00:00,5.55,5.62,5.51,5.59,65900.0,4.5748,4.6325,4.5418,4.6078,65900.0
2009-05-19 10:30:00,5.59,5.78,5.59,5.68,70100.0,4.6078,4.7644,4.6078,4.6819,70100.0
2009-05-19 11:00:00,5.67,5.74,5.62,5.65,46100.0,4.6737,4.7314,4.6325,4.6572,46100.0
2009-05-19 11:30:00,5.65,5.7,5.63,5.65,19000.0,4.6572,4.6984,4.6407,4.6572,19000.0
2009-05-19 12:00:00,5.66,5.77,5.65,5.76,14600.0,4.6655,4.7561,4.6572,4.7479,14600.0
2009-05-19 12:30:00,5.77,5.8,5.73,5.75,29500.0,4.7561,4.7809,4.7232,4.7396,29500.0
2009-05-19 13:00:00,5.74,5.95,5.73,5.92,64200.0,4.7314,4.9045,4.7232,4.8798,64200.0
2009-05-19 13:30:00,5.91,5.95,5.87,5.93,56200.0,4.8715,4.9045,4.8386,4.888,56200.0
2009-05-19 14:00:00,5.92,5.94,5.89,5.92,60300.0,4.8798,4.8963,4.855,4.8798,60300.0
2009-05-19 14:30:00,5.92,5.97,5.86,5.95,67800.0,4.8798,4.921,4.8303,4.9045,67800.0
2009-05-19 15:00:00,5.95,5.96,5.87,5.89,41000.0,4.9045,4.9127,4.8386,4.855,41000.0
2009-05-19 15:30:00,5.88,5.88,5.73,5.78,334600.0,4.8468,4.8468,4.7232,4.7644,334600.0
2009-05-20 09:30:00,5.76,6.04,5.73,6.02,48300.0,4.7479,4.9787,4.7232,4.9622,48300.0
2009-05-20 10:00:00,6.02,6.29,6.01,6.24,153100.0,4.9622,5.1848,4.954,5.1435,153100.0
2009-05-20 10:30:00,6.24,6.46,6.17,6.37,213800.0,5.1435,5.3249,5.0858,5.2507,213800.0
2009-05-20 11:00:00,6.37,6.47,6.36,6.41,134800.0,5.2507,5.3331,5.2425,5.2837,134800.0
2009-05-20 11:30:00,6.41,6.45,6.12,6.12,119300.0,5.2837,5.3166,5.0446,5.0446,119300.0
2009-05-20 12:00:00,6.12,6.15,6.03,6.08,66500.0,5.0446,5.0694,4.9704,5.0117,66500.0
2009-05-20 12:30:00,6.08,6.08,5.88,5.94,142600.0,5.0117,5.0117,4.8468,4.8963,142600.0
2009-05-20 13:00:00,5.94,6.15,5.9,6.0,169800.0,4.8963,5.0694,4.8633,4.9457,169800.0
2009-05-20 13:30:00,6.02,6.11,5.97,6.06,60200.0,4.9622,5.0364,4.921,4.9952,60200.0
2009-05-20 14:00:00,6.06,6.14,5.93,6.12,84700.0,4.9952,5.0611,4.888,5.0446,84700.0
2009-05-20 14:30:00,6.11,6.18,6.0,6.08,136200.0,5.0364,5.0941,4.9457,5.0117,136200.0
2009-05-20 15:00:00,6.08,6.13,6.04,6.06,207700.0,5.0117,5.0529,4.9787,4.9952,207700.0
2009-05-20 15:30:00,6.06,6.07,5.9,6.0,309000.0,4.9952,5.0034,4.8633,4.9457,309000.0
2009-05-21 09:30:00,5.88,5.88,5.64,5.65,162400.0,4.8468,4.8468,4.649,4.6572,162400.0
2009-05-21 10:00:00,5.66,5.77,5.51,5.51,120300.0,4.6655,4.7561,4.5418,4.5418,120300.0
2009-05-21 10:30:00,5.51,5.55,5.37,5.4,41600.0,4.5418,4.5748,4.4264,4.4511,41600.0
2009-05-21 11:00:00,5.4,5.64,5.4,5.63,128400.0,4.4511,4.649,4.4511,4.6407,128400.0
2009-05-21 11:30:00,5.63,5.77,5.61,5.76,75100.0,4.6407,4.7561,4.6242,4.7479,75100.0
2009-05-21 12:00:00,5.75,5.79,5.6,5.6,49300.0,4.7396,4.7726,4.616,4.616,49300.0
2009-05-21 12:30:00,5.6,5.67,5.6,5.66,36400.0,4.616,4.6737,4.616,4.6655,36400.0
2009-05-21 13:00:00,5.66,5.7,5.59,5.59,86200.0,4.6655,4.6984,4.6078,4.6078,86200.0
2009-05-21 13:30:00,5.59,5.63,5.52,5.6,75100.0,4.6078,4.6407,4.5501,4.616,75100.0
2009-05-21 14:00:00,5.6,5.6,5.45,5.49,60300.0,4.616,4.616,4.4924,4.5253,60300.0
2009-05-21 14:30:00,5.48,5.5,5.43,5.49,79900.0,4.5171,4.5336,4.4759,4.5253,79900.0
2009-05-21 15:00:00,5.5,5.54,5.47,5.51,56200.0,4.5336,4.5665,4.5088,4.5418,56200.0
2009-05-21 15:30:00,5.5,5.63,5.48,5.58,246400.0,4.5336,4.6407,4.5171,4.5995,246400.0
2009-05-22 09:30:00,5.63,5.66,5.15,5.25,103200.0,4.6407,4.6655,4.2451,4.3275,103200.0
2009-05-22 10:00:00,5.25,5.39,5.2,5.31,127400.0,4.3275,4.4429,4.2863,4.377,127400.0
2009-05-22 10:30:00,5.32,5.32,5.25,5.27,26600.0,4.3852,4.3852,4.3275,4.344,26600.0
2009-05-22 11:00:00,5.28,5.34,5.25,5.3,50700.0,4.3522,4.4017,4.3275,4.3687,50700.0
2009-05-22 11:30:00,5.3,5.33,5.28,5.3,51800.0,4.3687,4.3934,4.3522,4.3687,51800.0
2009-05-22 12:00:00,5.31,5.36,5.28,5.3,37100.0,4.377,4.4182,4.3522,4.3687,37100.0
2009-05-22 12:30:00,5.3,5.43,5.3,5.43,24300.0,4.3687,4.4759,4.3687,4.4759,24300.0
2009-05-22 13:00:00,5.44,5.45,5.38,5.39,74700.0,4.4841,4.4924,4.4347,4.4429,74700.0
2009-05-22 13:30:00,5.39,5.41,5.33,5.4,26600.0,4.4429,4.4594,4.3934,4.4511,26600.0
2009-05-22 14:00:00,5.41,5.44,5.32,5.32,39800.0,4.4594,4.4841,4.3852,4.3852,39800.0
2009-05-22 14:30:00,5.32,5.35,5.31,5.32,32100.0,4.3852,4.4099,4.377,4.3852,32100.0
2009-05-22 15:00:00,5.33,5.4,5.31,5.34,39000.0,4.3934,4.4511,4.377,4.4017,39000.0
2009-05-22 15:30:00,5.34,5.41,5.3,5.32,196700.0,4.4017,4.4594,4.3687,4.3852,196700.0
2009-05-26 09:30:00,5.26,5.39,5.21,5.32,119500.0,4.3357,4.4429,4.2945,4.3852,119500.0
2009-05-26 10:00:00,5.35,5.64,5.32,5.49,76100.0,4.4099,4.649,4.3852,4.5253,76100.0
2009-05-26 10:30:00,5.49,5.56,5.43,5.48,137600.0,4.5253,4.583,4.4759,4.5171,137600.0
2009-05-26 11:00:00,5.47,5.49,5.45,5.48,46100.0,4.5088,4.5253,4.4924,4.5171,46100.0
2009-05-26 11:30:00,5.48,5.48,5.42,5.47,45900.0,4.5171,4.5171,4.4676,4.5088,45900.0
2009-05-26 12:00:00,5.48,5.48,5.42,5.44,44400.0,4.5171,4.5171,4.4676,4.4841,44400.0
2009-05-26 12:30:00,5.43,5.45,5.41,5.43,76200.0,4.4759,4.4924,4.4594,4.4759,76200.0
2009-05-26 13:00:00,5.43,5.43,5.38,5.38,54600.0,4.4759,4.4759,4.4347,4.4347,54600.0
2009-05-26 13:30:00,5.39,5.39,5.34,5.35,95500.0,4.4429,4.4429,4.4017,4.4099,95500.0
2009-05-26 14:00:00,5.34,5.35,5.32,5.34,45600.0,4.4017,4.4099,4.3852,4.4017,45600.0
2009-05-26 14:30:00,5.34,5.34,5.29,5.33,81500.0,4.4017,4.4017,4.3605,4.3934,81500.0
2009-05-26 15:00:00,5.32,5.34,5.27,5.27,119400.0,4.3852,4.4017,4.344,4.344,119400.0
2009-05-26 15:30:00,5.27,5.29,5.24,5.27,304700.0,4.344,4.3605,4.3193,4.344,304700.0
2009-05-27 09:30:00,5.22,5.43,5.11,5.43,81800.0,4.3028,4.4759,4.2121,4.4759,81800.0
2009-05-27 10:00:00,5.44,5.5,5.37,5.37,55900.0,4.4841,4.5336,4.4264,4.4264,55900.0
2009-05-27 10:30:00,5.38,5.38,5.23,5.27,85100.0,4.4347,4.4347,4.311,4.344,85100.0
2009-05-27 11:00:00,5.26,5.27,5.2,5.24,40100.0,4.3357,4.344,4.2863,4.3193,40100.0
2009-05-27 11:30:00,5.23,5.27,5.2,5.24,37100.0,4.311,4.344,4.2863,4.3193,37100.0
2009-05-27 12:00:00,5.25,5.25,5.21,5.21,31900.0,4.3275,4.3275,4.2945,4.2945,31900.0
2009-05-27 12:30:00,5.22,5.22,5.17,5.2,37600.0,4.3028,4.3028,4.2616,4.2863,37600.0
2009-05-27 13:00:00,5.2,5.23,5.18,5.19,26800.0,4.2863,4.311,4.2698,4.278,26800.0
2009-05-27 13:30:00,5.2,5.2,5.03,5.03,69400.0,4.2863,4.2863,4.1462,4.1462,69400.0
2009-05-27 14:00:00,5.04,5.05,4.94,5.0,181400.0,4.1544,4.1626,4.072,4.1214,181400.0
2009-05-27 14:30:00,5.01,5.02,4.98,4.99,137200.0,4.1297,4.1379,4.1049,4.1132,137200.0
2009-05-27 15:00:00,4.99,5.02,4.97,4.98,147100.0,4.1132,4.1379,4.0967,4.1049,147100.0
2009-05-27 15:30:00,4.98,5.01,4.94,4.95,369700.0,4.1049,4.1297,4.072,4.0802,369700.0
2009-05-28 09:30:00,5.04,5.17,4.91,4.94,142200.0,4.1544,4.2616,4.0472,4.072,142200.0
2009-05-28 10:00:00,4.94,4.94,4.72,4.82,159300.0,4.072,4.072,3.8906,3.9731,159300.0
2009-05-28 10:30:00,4.82,4.88,4.77,4.8,178100.0,3.9731,4.0225,3.9318,3.9566,178100.0
2009-05-28 11:00:00,4.8,4.85,4.79,4.82,163900.0,3.9566,3.9978,3.9483,3.9731,163900.0
2009-05-28 11:30:00,4.81,4.85,4.8,4.8,77100.0,3.9648,3.9978,3.9566,3.9566,77100.0
2009-05-28 12:00:00,4.8,4.82,4.69,4.73,99400.0,3.9566,3.9731,3.8659,3.8989,99400.0
2009-05-28 12:30:00,4.71,4.73,4.61,4.65,218500.0,3.8824,3.8989,3.8,3.8329,218500.0
2009-05-28 13:00:00,4.65,4.74,4.63,4.7,102300.0,3.8329,3.9071,3.8164,3.8741,102300.0
2009-05-28 13:30:00,4.69,4.75,4.6,4.68,87400.0,3.8659,3.9154,3.7917,3.8577,87400.0
2009-05-28 14:00:00,4.68,4.73,4.63,4.71,80600.0,3.8577,3.8989,3.8164,3.8824,80600.0
2009-05-28 14:30:00,4.72,4.78,4.71,4.78,98100.0,3.8906,3.9401,3.8824,3.9401,98100.0
2009-05-28 15:00:00,4.77,4.8,4.73,4.78,73300.0,3.9318,3.9566,3.8989,3.9401,73300.0
2009-05-28 15:30:00,4.78,4.8,4.72,4.75,221900.0,3.9401,3.9566,3.8906,3.9154,221900.0
2009-05-29 09:30:00,4.8,4.92,4.59,4.63,163200.0,3.9566,4.0555,3.7835,3.8164,163200.0
2009-05-29 10:00:00,4.62,4.78,4.6,4.7,70000.0,3.8082,3.9401,3.7917,3.8741,70000.0
2009-05-29 10:30:00,4.7,4.74,4.67,4.72,78400.0,3.8741,3.9071,3.8494,3.8906,78400.0
2009-05-29 11:00:00,4.73,4.75,4.68,4.7,44400.0,3.8989,3.9154,3.8577,3.8741,44400.0
2009-05-29 11:30:00,4.69,4.75,4.67,4.7,51600.0,3.8659,3.9154,3.8494,3.8741,51600.0
2009-05-29 12:00:00,4.7,4.73,4.67,4.69,69700.0,3.8741,3.8989,3.8494,3.8659,69700.0
2009-05-29 12:30:00,4.69,4.7,4.62,4.63,50100.0,3.8659,3.8741,3.8082,3.8164,50100.0
2009-05-29 13:00:00,4.63,4.63,4.6,4.63,43000.0,3.8164,3.8164,3.7917,3.8164,43000.0
2009-05-29 13:30:00,4.63,4.64,4.59,4.6,117400.0,3.8164,3.8247,3.7835,3.7917,117400.0
2009-05-29 14:00:00,4.6,4.61,4.53,4.55,75900.0,3.7917,3.8,3.734,3.7505,75900.0
2009-05-29 14:30:00,4.55,4.58,4.49,4.55,193800.0,3.7505,3.7752,3.701,3.7505,193800.0
2009-05-29 15:00:00,4.55,4.59,4.54,4.59,155600.0,3.7505,3.7835,3.7423,3.7835,155600.0
2009-05-29 15:30:00,4.59,4.71,4.58,4.66,261500.0,3.7835,3.8824,3.7752,3.8412,261500.0
2009-06-01 09:30:00,4.79,5.03,4.79,4.98,143700.0,3.9483,4.1462,3.9483,4.1049,143700.0
2009-06-01 10:00:00,4.97,5.03,4.97,5.0,140100.0,4.0967,4.1462,4.0967,4.1214,140100.0
2009-06-01 10:30:00,5.0,5.01,4.95,4.96,65200.0,4.1214,4.1297,4.0802,4.0885,65200.0
2009-06-01 11:00:00,4.96,5.0,4.95,4.99,103700.0,4.0885,4.1214,4.0802,4.1132,103700.0
2009-06-01 11:30:00,4.99,4.99,4.93,4.99,93500.0,4.1132,4.1132,4.0637,4.1132,93500.0
2009-06-01 12:00:00,4.98,4.99,4.95,4.99,84300.0,4.1049,4.1132,4.0802,4.1132,84300.0
2009-06-01 12:30:00,4.99,5.04,4.98,4.98,60200.0,4.1132,4.1544,4.1049,4.1049,60200.0
2009-06-01 13:00:00,4.98,5.02,4.98,5.0,148700.0,4.1049,4.1379,4.1049,4.1214,148700.0
2009-06-01 13:30:00,5.0,5.0,4.96,5.0,55300.0,4.1214,4.1214,4.0885,4.1214,55300.0
2009-06-01 14:00:00,5.0,5.01,4.99,5.0,58300.0,4.1214,4.1297,4.1132,4.1214,58300.0
2009-06-01 14:30:00,5.0,5.04,4.97,5.03,69700.0,4.1214,4.1544,4.0967,4.1462,69700.0
2009-06-01 15:00:00,5.05,5.05,4.92,5.0,108100.0,4.1626,4.1626,4.0555,4.1214,108100.0
2009-06-01 15:30:00,5.0,5.0,4.89,5.0,281800.0,4.1214,4.1214,4.0308,4.1214,281800.0
2009-06-02 09:30:00,5.03,5.03,4.84,5.0,103700.0,4.1462,4.1462,3.9895,4.1214,103700.0
2009-06-02 10:00:00,5.01,5.15,5.01,5.13,100100.0,4.1297,4.2451,4.1297,4.2286,100100.0
2009-06-02 10:30:00,5.14,5.22,5.12,5.21,71600.0,4.2368,4.3028,4.2203,4.2945,71600.0
2009-06-02 11:00:00,5.2,5.22,5.16,5.16,54500.0,4.2863,4.3028,4.2533,4.2533,54500.0
2009-06-02 11:30:00,5.16,5.2,5.12,5.19,63400.0,4.2533,4.2863,4.2203,4.278,63400.0
2009-06-02 12:00:00,5.19,5.22,5.12,5.12,43600.0,4.278,4.3028,4.2203,4.2203,43600.0
2009-06-02 12:30:00,5.13,5.16,5.12,5.15,40800.0,4.2286,4.2533,4.2203,4.2451,40800.0
2009-06-02 13:00:00,5.15,5.16,5.12,5.12,77000.0,4.2451,4.2533,4.2203,4.2203,77000.0
2009-06-02 13:30:00,5.12,5.21,5.11,5.2,80500.0,4.2203,4.2945,4.2121,4.2863,80500.0
2009-06-02 14:00:00,5.21,5.21,5.15,5.19,73700.0,4.2945,4.2945,4.2451,4.278,73700.0
2009-06-02 14:30:00,5.19,5.22,5.18,5.21,53700.0,4.278,4.3028,4.2698,4.2945,53700.0
2009-06-02 15:00:00,5.2,5.3,5.19,5.26,132000.0,4.2863,4.3687,4.278,4.3357,132000.0
2009-06-02 15:30:00,5.26,5.34,5.24,5.26,281700.0,4.3357,4.4017,4.3193,4.3357,281700.0
2009-06-03 09:30:00,5.11,5.21,5.01,5.05,84200.0,4.2121,4.2945,4.1297,4.1626,84200.0
2009-06-03 10:00:00,5.03,5.1,4.69,4.75,203900.0,4.1462,4.2039,3.8659,3.9154,203900.0
2009-06-03 10:30:00,4.76,4.87,4.75,4.83,83500.0,3.9236,4.0143,3.9154,3.9813,83500.0
2009-06-03 11:00:00,4.84,4.85,4.78,4.82,43700.0,3.9895,3.9978,3.9401,3.9731,43700.0
2009-06-03 11:30:00,4.81,4.83,4.77,4.78,39400.0,3.9648,3.9813,3.9318,3.9401,39400.0
2009-06-03 12:00:00,4.77,4.83,4.75,4.83,46300.0,3.9318,3.9813,3.9154,3.9813,46300.0
2009-06-03 12:30:00,4.82,4.83,4.8,4.8,21400.0,3.9731,3.9813,3.9566,3.9566,21400.0
2009-06-03 13:00:00,4.8,4.81,4.75,4.76,44500.0,3.9566,3.9648,3.9154,3.9236,44500.0
2009-06-03 13:30:00,4.77,4.81,4.76,4.79,51900.0,3.9318,3.9648,3.9236,3.9483,51900.0
2009-06-03 14:00:00,4.79,4.79,4.75,4.76,35600.0,3.9483,3.9483,3.9154,3.9236,35600.0
2009-06-03 14:30:00,4.75,4.83,4.75,4.82,67600.0,3.9154,3.9813,3.9154,3.9731,67600.0
2009-06-03 15:00:00,4.82,4.82,4.77,4.78,56600.0,3.9731,3.9731,3.9318,3.9401,56600.0
2009-06-03 15:30:00,4.77,4.85,4.77,4.85,161400.0,3.9318,3.9978,3.9318,3.9978,161400.0
2009-06-04 09:30:00,4.92,4.97,4.77,4.77,137100.0,4.0555,4.0967,3.9318,3.9318,137100.0
2009-06-04 10:00:00,4.77,4.78,4.69,4.77,130200.0,3.9318,3.9401,3.8659,3.9318,130200.0
2009-06-04 10:30:00,4.76,4.82,4.76,4.8,56600.0,3.9236,3.9731,3.9236,3.9566,56600.0
2009-06-04 11:00:00,4.8,4.81,4.76,4.78,51200.0,3.9566,3.9648,3.9236,3.9401,51200.0
2009-06-04 11:30:00,4.79,4.81,4.76,4.76,46700.0,3.9483,3.9648,3.9236,3.9236,46700.0
2009-06-04 12:00:00,4.76,4.78,4.76,4.76,23500.0,3.9236,3.9401,3.9236,3.9236,23500.0
2009-06-04 12:30:00,4.76,4.78,4.76,4.77,14600.0,3.9236,3.9401,3.9236,3.9318,14600.0
2009-06-04 13:00:00,4.77,4.79,4.76,4.78,28000.0,3.9318,3.9483,3.9236,3.9401,28000.0
2009-06-04 13:30:00,4.78,4.81,4.77,4.79,26800.0,3.9401,3.9648,3.9318,3.9483,26800.0
2009-06-04 14:00:00,4.8,4.84,4.8,4.8,47300.0,3.9566,3.9895,3.9566,3.9566,47300.0
2009-06-04 14:30:00,4.81,4.81,4.77,4.78,39400.0,3.9648,3.9648,3.9318,3.9401,39400.0
2009-06-04 15:00:00,4.77,4.84,4.76,4.79,164500.0,3.9318,3.9895,3.9236,3.9483,164500.0
2009-06-04 15:30:00,4.79,4.8,4.74,4.8,293600.0,3.9483,3.9566,3.9071,3.9566,293600.0
2009-06-05 09:30:00,4.9,5.08,4.78,4.82,102700.0,4.039,4.1874,3.9401,3.9731,102700.0
2009-06-05 10:00:00,4.82,4.82,4.7,4.74,150700.0,3.9731,3.9731,3.8741,3.9071,150700.0
2009-06-05 10:30:00,4.74,4.77,4.7,4.7,44500.0,3.9071,3.9318,3.8741,3.8741,44500.0
2009-06-05 11:00:00,4.71,4.72,4.68,4.69,48100.0,3.8824,3.8906,3.8577,3.8659,48100.0
2009-06-05 11:30:00,4.68,4.73,4.68,4.7,33700.0,3.8577,3.8989,3.8577,3.8741,33700.0
2009-06-05 12:00:00,4.7,4.75,4.7,4.75,35700.0,3.8741,3.9154,3.8741,3.9154,35700.0
2009-06-05 12:30:00,4.75,4.75,4.7,4.71,18800.0,3.9154,3.9154,3.8741,3.8824,18800.0
2009-06-05 13:00:00,4.71,4.73,4.69,4.7,37300.0,3.8824,3.8989,3.8659,3.8741,37300.0
2009-06-05 13:30:00,4.69,4.72,4.67,4.69,49500.0,3.8659,3.8906,3.8494,3.8659,49500.0
2009-06-05 14:00:00,4.68,4.69,4.61,4.61,63600.0,3.8577,3.8659,3.8,3.8,63600.0
2009-06-05 14:30:00,4.61,4.63,4.58,4.59,110900.0,3.8,3.8164,3.7752,3.7835,110900.0
2009-06-05 15:00:00,4.59,4.6,4.57,4.57,113800.0,3.7835,3.7917,3.767,3.767,113800.0
2009-06-05 15:30:00,4.57,4.63,4.56,4.6,158200.0,3.767,3.8164,3.7587,3.7917,158200.0
2009-06-08 09:30:00,4.59,4.63,4.38,4.4,176600.0,3.7835,3.8164,3.6104,3.6269,176600.0
2009-06-08 10:00:00,4.39,4.44,4.35,4.38,85600.0,3.6186,3.6598,3.5856,3.6104,85600.0
2009-06-08 10:30:00,4.39,4.42,4.38,4.4,69200.0,3.6186,3.6433,3.6104,3.6269,69200.0
2009-06-08 11:00:00,4.39,4.4,4.27,4.27,125900.0,3.6186,3.6269,3.5197,3.5197,125900.0
2009-06-08 11:30:00,4.27,4.28,4.07,4.2,153500.0,3.5197,3.5279,3.3548,3.462,153500.0
2009-06-08 12:00:00,4.2,4.23,4.18,4.19,77800.0,3.462,3.4867,3.4455,3.4538,77800.0
2009-06-08 12:30:00,4.19,4.23,4.17,4.23,91400.0,3.4538,3.4867,3.4373,3.4867,91400.0
2009-06-08 13:00:00,4.24,4.31,4.24,4.3,120300.0,3.495,3.5527,3.495,3.5444,120300.0
2009-06-08 13:30:00,4.29,4.32,4.28,4.29,47700.0,3.5362,3.5609,3.5279,3.5362,47700.0
2009-06-08 14:00:00,4.29,4.3,4.27,4.28,47500.0,3.5362,3.5444,3.5197,3.5279,47500.0
2009-06-08 14:30:00,4.29,4.37,4.28,4.33,111500.0,3.5362,3.6021,3.5279,3.5692,111500.0
2009-06-08 15:00:00,4.33,4.41,4.3,4.37,111400.0,3.5692,3.6351,3.5444,3.6021,111400.0
2009-06-08 15:30:00,4.37,4.4,4.26,4.3,191200.0,3.6021,3.6269,3.5115,3.5444,191200.0
2009-06-09 09:30:00,4.33,4.59,4.33,4.54,185600.0,3.5692,3.7835,3.5692,3.7423,185600.0
2009-06-09 10:00:00,4.53,4.57,4.48,4.52,106400.0,3.734,3.767,3.6928,3.7258,106400.0
2009-06-09 10:30:00,4.52,4.54,4.51,4.53,52200.0,3.7258,3.7423,3.7175,3.734,52200.0
2009-06-09 11:00:00,4.53,4.58,4.52,4.56,47800.0,3.734,3.7752,3.7258,3.7587,47800.0
2009-06-09 11:30:00,4.56,4.59,4.55,4.56,42300.0,3.7587,3.7835,3.7505,3.7587,42300.0
2009-06-09 12:00:00,4.57,4.61,4.56,4.59,36100.0,3.767,3.8,3.7587,3.7835,36100.0
2009-06-09 12:30:00,4.6,4.61,4.57,4.59,23300.0,3.7917,3.8,3.767,3.7835,23300.0
2009-06-09 13:00:00,4.59,4.72,4.59,4.66,142500.0,3.7835,3.8906,3.7835,3.8412,142500.0
2009-06-09 13:30:00,4.66,4.66,4.63,4.63,47100.0,3.8412,3.8412,3.8164,3.8164,47100.0
2009-06-09 14:00:00,4.63,4.64,4.58,4.59,62800.0,3.8164,3.8247,3.7752,3.7835,62800.0
2009-06-09 14:30:00,4.59,4.66,4.59,4.61,184500.0,3.7835,3.8412,3.7835,3.8,184500.0
2009-06-09 15:00:00,4.61,4.61,4.58,4.59,87200.0,3.8,3.8,3.7752,3.7835,87200.0
2009-06-09 15:30:00,4.59,4.6,4.54,4.56,195400.0,3.7835,3.7917,3.7423,3.7587,195400.0
2009-06-10 09:30:00,4.73,4.76,4.5,4.54,82700.0,3.8989,3.9236,3.7093,3.7423,82700.0
2009-06-10 10:00:00,4.53,4.55,4.44,4.44,74700.0,3.734,3.7505,3.6598,3.6598,74700.0
2009-06-10 10:30:00,4.45,4.45,4.35,4.43,82800.0,3.6681,3.6681,3.5856,3.6516,82800.0
2009-06-10 11:00:00,4.43,4.43,4.34,4.35,52700.0,3.6516,3.6516,3.5774,3.5856,52700.0
2009-06-10 11:30:00,4.34,4.38,4.34,4.37,19200.0,3.5774,3.6104,3.5774,3.6021,19200.0
2009-06-10 12:00:00,4.37,4.39,4.35,4.37,51700.0,3.6021,3.6186,3.5856,3.6021,51700.0
2009-06-10 12:30:00,4.36,4.37,4.35,4.37,24100.0,3.5939,3.6021,3.5856,3.6021,24100.0
2009-06-10 13:00:00,4.37,4.37,4.28,4.28,54200.0,3.6021,3.6021,3.5279,3.5279,54200.0
2009-06-10 13:30:00,4.28,4.31,4.25,4.27,98200.0,3.5279,3.5527,3.5032,3.5197,98200.0
2009-06-10 14:00:00,4.27,4.38,4.25,4.36,93700.0,3.5197,3.6104,3.5032,3.5939,93700.0
2009-06-10 14:30:00,4.36,4.48,4.35,4.44,78200.0,3.5939,3.6928,3.5856,3.6598,78200.0
2009-06-10 15:00:00,4.45,4.45,4.38,4.39,37400.0,3.6681,3.6681,3.6104,3.6186,37400.0
2009-06-10 15:30:00,4.39,4.47,4.39,4.41,136100.0,3.6186,3.6846,3.6186,3.6351,136100.0
2009-06-11 09:30:00,4.42,4.49,4.31,4.33,48800.0,3.6433,3.701,3.5527,3.5692,48800.0
2009-06-11 10:00:00,4.33,4.39,4.32,4.37,19000.0,3.5692,3.6186,3.5609,3.6021,19000.0
2009-06-11 10:30:00,4.35,4.36,4.28,4.28,46100.0,3.5856,3.5939,3.5279,3.5279,46100.0
2009-06-11 11:00:00,4.28,4.33,4.26,4.3,68700.0,3.5279,3.5692,3.5115,3.5444,68700.0
2009-06-11 11:30:00,4.31,4.31,4.27,4.31,37200.0,3.5527,3.5527,3.5197,3.5527,37200.0
2009-06-11 12:00:00,4.3,4.33,4.27,4.31,42100.0,3.5444,3.5692,3.5197,3.5527,42100.0
2009-06-11 12:30:00,4.31,4.37,4.3,4.36,27200.0,3.5527,3.6021,3.5444,3.5939,27200.0
2009-06-11 13:00:00,4.35,4.48,4.35,4.48,67000.0,3.5856,3.6928,3.5856,3.6928,67000.0
2009-06-11 13:30:00,4.48,4.48,4.39,4.42,52300.0,3.6928,3.6928,3.6186,3.6433,52300.0
2009-06-11 14:00:00,4.41,4.42,4.35,4.39,34300.0,3.6351,3.6433,3.5856,3.6186,34300.0
2009-06-11 14:30:00,4.39,4.44,4.37,4.4,85100.0,3.6186,3.6598,3.6021,3.6269,85100.0
2009-06-11 15:00:00,4.4,4.41,4.33,4.34,121000.0,3.6269,3.6351,3.5692,3.5774,121000.0
2009-06-11 15:30:00,4.34,4.34,4.28,4.29,148300.0,3.5774,3.5774,3.5279,3.5362,148300.0
2009-06-12 09:30:00,4.33,4.37,4.25,4.25,41600.0,3.5692,3.6021,3.5032,3.5032,41600.0
2009-06-12 10:00:00,4.26,4.26,4.2,4.21,35500.0,3.5115,3.5115,3.462,3.4702,35500.0
2009-06-12 10:30:00,4.22,4.26,4.21,4.25,14100.0,3.4785,3.5115,3.4702,3.5032,14100.0
2009-06-12 11:00:00,4.25,4.28,4.19,4.26,39400.0,3.5032,3.5279,3.4538,3.5115,39400.0
2009-06-12 11:30:00,4.26,4.28,4.24,4.25,16900.0,3.5115,3.5279,3.495,3.5032,16900.0
2009-06-12 12:00:00,4.25,4.26,4.23,4.25,10400.0,3.5032,3.5115,3.4867,3.5032,10400.0
2009-06-12 12:30:00,4.24,4.28,4.23,4.27,28500.0,3.495,3.5279,3.4867,3.5197,28500.0
2009-06-12 13:00:00,4.28,4.28,4.23,4.24,22900.0,3.5279,3.5279,3.4867,3.495,22900.0
2009-06-12 13:30:00,4.24,4.25,4.22,4.23,26100.0,3.495,3.5032,3.4785,3.4867,26100.0
2009-06-12 14:00:00,4.23,4.23,4.2,4.21,20400.0,3.4867,3.4867,3.462,3.4702,20400.0
2009-06-12 14:30:00,4.22,4.32,4.22,4.27,37400.0,3.4785,3.5609,3.4785,3.5197,37400.0
2009-06-12 15:00:00,4.27,4.29,4.24,4.26,23700.0,3.5197,3.5362,3.495,3.5115,23700.0
2009-06-12 15:30:00,4.26,4.34,4.25,4.32,105200.0,3.5115,3.5774,3.5032,3.5609,105200.0
2009-06-15 09:30:00,4.17,4.27,4.06,4.1,105100.0,3.4373,3.5197,3.3466,3.3796,105100.0
2009-06-15 10:00:00,4.11,4.13,4.08,4.08,45700.0,3.3878,3.4043,3.3631,3.3631,45700.0
2009-06-15 10:30:00,4.07,4.07,4.0,4.0,98500.0,3.3548,3.3548,3.2971,3.2971,98500.0
2009-06-15 11:00:00,4.01,4.01,3.91,3.97,162900.0,3.3054,3.3054,3.223,3.2724,162900.0
2009-06-15 11:30:00,3.98,4.02,3.97,3.97,116900.0,3.2807,3.3136,3.2724,3.2724,116900.0
2009-06-15 12:00:00,3.96,3.98,3.94,3.95,34900.0,3.2642,3.2807,3.2477,3.2559,34900.0
2009-06-15 12:30:00,3.95,4.01,3.95,3.97,25600.0,3.2559,3.3054,3.2559,3.2724,25600.0
2009-06-15 13:00:00,3.96,4.02,3.95,4.02,44600.0,3.2642,3.3136,3.2559,3.3136,44600.0
2009-06-15 13:30:00,4.01,4.04,4.0,4.01,26500.0,3.3054,3.3301,3.2971,3.3054,26500.0
2009-06-15 14:00:00,4.01,4.03,4.0,4.02,31000.0,3.3054,3.3219,3.2971,3.3136,31000.0
2009-06-15 14:30:00,4.02,4.03,3.99,4.02,60500.0,3.3136,3.3219,3.2889,3.3136,60500.0
2009-06-15 15:00:00,4.03,4.1,4.03,4.09,48600.0,3.3219,3.3796,3.3219,3.3713,48600.0
2009-06-15 15:30:00,4.09,4.11,4.06,4.08,123800.0,3.3713,3.3878,3.3466,3.3631,123800.0
2009-06-16 09:30:00,4.18,4.24,4.13,4.17,106400.0,3.4455,3.495,3.4043,3.4373,106400.0
2009-06-16 10:00:00,4.18,4.21,4.09,4.1,53500.0,3.4455,3.4702,3.3713,3.3796,53500.0
2009-06-16 10:30:00,4.1,4.11,4.07,4.09,16700.0,3.3796,3.3878,3.3548,3.3713,16700.0
2009-06-16 11:00:00,4.08,4.14,4.08,4.11,40500.0,3.3631,3.4125,3.3631,3.3878,40500.0
2009-06-16 11:30:00,4.1,4.12,4.07,4.08,44300.0,3.3796,3.3961,3.3548,3.3631,44300.0
2009-06-16 12:00:00,4.08,4.08,4.01,4.01,21400.0,3.3631,3.3631,3.3054,3.3054,21400.0
2009-06-16 12:30:00,4.02,4.02,3.93,3.96,38300.0,3.3136,3.3136,3.2394,3.2642,38300.0
2009-06-16 13:00:00,3.95,3.96,3.9,3.91,36400.0,3.2559,3.2642,3.2147,3.223,36400.0
2009-06-16 13:30:00,3.91,4.03,3.91,4.0,72800.0,3.223,3.3219,3.223,3.2971,72800.0
2009-06-16 14:00:00,4.0,4.0,3.94,3.94,30600.0,3.2971,3.2971,3.2477,3.2477,30600.0
2009-06-16 14:30:00,3.94,4.07,3.92,4.02,127600.0,3.2477,3.3548,3.2312,3.3136,127600.0
2009-06-16 15:00:00,4.02,4.02,3.95,4.01,64700.0,3.3136,3.3136,3.2559,3.3054,64700.0
2009-06-16 15:30:00,4.01,4.04,3.99,3.99,88300.0,3.3054,3.3301,3.2889,3.2889,88300.0
2009-06-17 09:30:00,4.0,4.09,3.92,3.95,176100.0,3.2971,3.3713,3.2312,3.2559,176100.0
2009-06-17 10:00:00,3.95,4.12,3.92,4.05,152700.0,3.2559,3.3961,3.2312,3.3384,152700.0
2009-06-17 10:30:00,4.05,4.12,4.01,4.11,205200.0,3.3384,3.3961,3.3054,3.3878,205200.0
2009-06-17 11:00:00,4.11,4.22,4.11,4.2,132700.0,3.3878,3.4785,3.3878,3.462,132700.0
2009-06-17 11:30:00,4.2,4.21,4.15,4.21,79400.0,3.462,3.4702,3.4208,3.4702,79400.0
2009-06-17 12:00:00,4.21,4.26,4.17,4.17,134400.0,3.4702,3.5115,3.4373,3.4373,134400.0
2009-06-17 12:30:00,4.17,4.18,4.14,4.18,50800.0,3.4373,3.4455,3.4125,3.4455,50800.0
2009-06-17 13:00:00,4.17,4.24,4.15,4.23,43800.0,3.4373,3.495,3.4208,3.4867,43800.0
2009-06-17 13:30:00,4.23,4.32,4.23,4.28,66400.0,3.4867,3.5609,3.4867,3.5279,66400.0
2009-06-17 14:00:00,4.28,4.29,4.22,4.25,27800.0,3.5279,3.5362,3.4785,3.5032,27800.0
2009-06-17 14:30:00,4.25,4.27,4.22,4.24,35200.0,3.5032,3.5197,3.4785,3.495,35200.0
2009-06-17 15:00:00,4.25,4.26,4.17,4.17,95000.0,3.5032,3.5115,3.4373,3.4373,95000.0
2009-06-17 15:30:00,4.17,4.22,4.16,4.16,141000.0,3.4373,3.4785,3.429,3.429,141000.0
2009-06-18 09:30:00,4.14,4.24,4.05,4.16,136000.0,3.4125,3.495,3.3384,3.429,136000.0
2009-06-18 10:00:00,4.16,4.18,4.14,4.14,29300.0,3.429,3.4455,3.4125,3.4125,29300.0
2009-06-18 10:30:00,4.13,4.15,4.07,4.07,25000.0,3.4043,3.4208,3.3548,3.3548,25000.0
2009-06-18 11:00:00,4.08,4.15,4.08,4.15,17000.0,3.3631,3.4208,3.3631,3.4208,17000.0
2009-06-18 11:30:00,4.14,4.14,4.09,4.14,26100.0,3.4125,3.4125,3.3713,3.4125,26100.0
2009-06-18 12:00:00,4.14,4.15,4.11,4.14,36600.0,3.4125,3.4208,3.3878,3.4125,36600.0
2009-06-18 12:30:00,4.14,4.19,4.14,4.19,23900.0,3.4125,3.4538,3.4125,3.4538,23900.0
2009-06-18 13:00:00,4.19,4.22,4.17,4.2,15900.0,3.4538,3.4785,3.4373,3.462,15900.0
2009-06-18 13:30:00,4.2,4.2,4.14,4.15,15800.0,3.462,3.462,3.4125,3.4208,15800.0
2009-06-18 14:00:00,4.14,4.14,4.08,4.1,19200.0,3.4125,3.4125,3.3631,3.3796,19200.0
2009-06-18 14:30:00,4.11,4.14,4.09,4.12,45200.0,3.3878,3.4125,3.3713,3.3961,45200.0
2009-06-18 15:00:00,4.12,4.13,4.09,4.11,35400.0,3.3961,3.4043,3.3713,3.3878,35400.0
2009-06-18 15:30:00,4.1,4.12,4.05,4.08,62200.0,3.3796,3.3961,3.3384,3.3631,62200.0
2009-06-19 09:30:00,4.17,4.24,4.1,4.22,270600.0,3.4373,3.495,3.3796,3.4785,270600.0
2009-06-19 10:00:00,4.21,4.22,4.19,4.19,30600.0,3.4702,3.4785,3.4538,3.4538,30600.0
2009-06-19 10:30:00,4.21,4.21,4.18,4.2,35900.0,3.4702,3.4702,3.4455,3.462,35900.0
2009-06-19 11:00:00,4.2,4.2,4.18,4.2,60100.0,3.462,3.462,3.4455,3.462,60100.0
2009-06-19 11:30:00,4.2,4.2,4.18,4.2,26800.0,3.462,3.462,3.4455,3.462,26800.0
2009-06-19 12:00:00,4.2,4.2,4.1,4.12,20200.0,3.462,3.462,3.3796,3.3961,20200.0
2009-06-19 12:30:00,4.12,4.13,4.11,4.11,14500.0,3.3961,3.4043,3.3878,3.3878,14500.0
2009-06-19 13:00:00,4.12,4.12,4.07,4.1,21200.0,3.3961,3.3961,3.3548,3.3796,21200.0
2009-06-19 13:30:00,4.09,4.11,4.09,4.09,77300.0,3.3713,3.3878,3.3713,3.3713,77300.0
2009-06-19 14:00:00,4.1,4.11,4.09,4.11,44900.0,3.3796,3.3878,3.3713,3.3878,44900.0
2009-06-19 14:30:00,4.11,4.13,4.1,4.13,22800.0,3.3878,3.4043,3.3796,3.4043,22800.0
2009-06-19 15:00:00,4.12,4.14,4.09,4.11,49300.0,3.3961,3.4125,3.3713,3.3878,49300.0
2009-06-19 15:30:00,4.11,4.11,4.06,4.08,139700.0,3.3878,3.3878,3.3466,3.3631,139700.0
2009-06-22 09:30:00,4.04,4.14,4.0,4.03,145400.0,3.3301,3.4125,3.2971,3.3219,145400.0
2009-06-22 10:00:00,4.02,4.03,4.0,4.02,37400.0,3.3136,3.3219,3.2971,3.3136,37400.0
2009-06-22 10:30:00,4.01,4.02,3.96,3.97,63300.0,3.3054,3.3136,3.2642,3.2724,63300.0
2009-06-22 11:00:00,3.97,3.97,3.95,3.96,33400.0,3.2724,3.2724,3.2559,3.2642,33400.0
2009-06-22 11:30:00,3.96,3.96,3.91,3.92,38400.0,3.2642,3.2642,3.223,3.2312,38400.0
2009-06-22 12:00:00,3.92,3.92,3.86,3.87,32900.0,3.2312,3.2312,3.1817,3.19,32900.0
2009-06-22 12:30:00,3.86,3.87,3.84,3.85,14700.0,3.1817,3.19,3.1653,3.1735,14700.0
2009-06-22 13:00:00,3.86,3.86,3.84,3.85,21100.0,3.1817,3.1817,3.1653,3.1735,21100.0
2009-06-22 13:30:00,3.86,3.88,3.85,3.87,36900.0,3.1817,3.1982,3.1735,3.19,36900.0
2009-06-22 14:00:00,3.86,3.91,3.83,3.9,71100.0,3.1817,3.223,3.157,3.2147,71100.0
2009-06-22 14:30:00,3.89,3.92,3.88,3.92,28400.0,3.2065,3.2312,3.1982,3.2312,28400.0
2009-06-22 15:00:00,3.91,3.92,3.86,3.87,45800.0,3.223,3.2312,3.1817,3.19,45800.0
2009-06-22 15:30:00,3.87,3.89,3.78,3.8,218100.0,3.19,3.2065,3.1158,3.1323,218100.0
2009-06-23 09:30:00,3.86,3.86,3.79,3.83,40900.0,3.1817,3.1817,3.124,3.157,40900.0
2009-06-23 10:00:00,3.82,3.88,3.8,3.83,30300.0,3.1488,3.1982,3.1323,3.157,30300.0
2009-06-23 10:30:00,3.83,3.85,3.78,3.81,50100.0,3.157,3.1735,3.1158,3.1405,50100.0
2009-06-23 11:00:00,3.82,3.9,3.77,3.89,339200.0,3.1488,3.2147,3.1076,3.2065,339200.0
2009-06-23 11:30:00,3.89,4.04,3.88,4.03,43600.0,3.2065,3.3301,3.1982,3.3219,43600.0
2009-06-23 12:00:00,4.03,4.03,3.99,4.02,31500.0,3.3219,3.3219,3.2889,3.3136,31500.0
2009-06-23 12:30:00,4.02,4.09,4.02,4.04,27900.0,3.3136,3.3713,3.3136,3.3301,27900.0
2009-06-23 13:00:00,4.04,4.08,4.01,4.01,71500.0,3.3301,3.3631,3.3054,3.3054,71500.0
2009-06-23 13:30:00,4.01,4.02,3.98,3.98,21000.0,3.3054,3.3136,3.2807,3.2807,21000.0
2009-06-23 14:00:00,3.97,4.05,3.95,4.04,54500.0,3.2724,3.3384,3.2559,3.3301,54500.0
2009-06-23 14:30:00,4.04,4.04,4.02,4.03,41400.0,3.3301,3.3301,3.3136,3.3219,41400.0
2009-06-23 15:00:00,4.03,4.04,4.01,4.03,35900.0,3.3219,3.3301,3.3054,3.3219,35900.0
2009-06-23 15:30:00,4.03,4.03,3.94,3.95,218200.0,3.3219,3.3219,3.2477,3.2559,218200.0
2009-06-24 09:30:00,3.98,4.15,3.98,4.11,68000.0,3.2807,3.4208,3.2807,3.3878,68000.0
2009-06-24 10:00:00,4.11,4.13,4.08,4.09,58500.0,3.3878,3.4043,3.3631,3.3713,58500.0
2009-06-24 10:30:00,4.09,4.18,4.08,4.17,66900.0,3.3713,3.4455,3.3631,3.4373,66900.0
2009-06-24 11:00:00,4.17,4.2,4.16,4.19,37200.0,3.4373,3.462,3.429,3.4538,37200.0
2009-06-24 11:30:00,4.2,4.24,4.19,4.22,39200.0,3.462,3.495,3.4538,3.4785,39200.0
2009-06-24 12:00:00,4.23,4.24,4.22,4.22,52300.0,3.4867,3.495,3.4785,3.4785,52300.0
2009-06-24 12:30:00,4.22,4.23,4.2,4.21,12900.0,3.4785,3.4867,3.462,3.4702,12900.0
2009-06-24 13:00:00,4.21,4.22,4.21,4.22,16500.0,3.4702,3.4785,3.4702,3.4785,16500.0
2009-06-24 13:30:00,4.21,4.22,4.14,4.14,41900.0,3.4702,3.4785,3.4125,3.4125,41900.0
2009-06-24 14:00:00,4.14,4.19,4.04,4.06,86900.0,3.4125,3.4538,3.3301,3.3466,86900.0
2009-06-24 14:30:00,4.06,4.13,4.01,4.02,209800.0,3.3466,3.4043,3.3054,3.3136,209800.0
2009-06-24 15:00:00,4.02,4.04,3.95,4.03,118600.0,3.3136,3.3301,3.2559,3.3219,118600.0
2009-06-24 15:30:00,4.03,4.05,3.97,4.02,134800.0,3.3219,3.3384,3.2724,3.3136,134800.0
2009-06-25 09:30:00,4.03,4.21,3.96,4.19,56900.0,3.3219,3.4702,3.2642,3.4538,56900.0
2009-06-25 10:00:00,4.19,4.21,4.16,4.17,32300.0,3.4538,3.4702,3.429,3.4373,32300.0
2009-06-25 10:30:00,4.18,4.18,4.1,4.14,21900.0,3.4455,3.4455,3.3796,3.4125,21900.0
2009-06-25 11:00:00,4.13,4.18,4.13,4.17,14200.0,3.4043,3.4455,3.4043,3.4373,14200.0
2009-06-25 11:30:00,4.18,4.24,4.16,4.23,38700.0,3.4455,3.495,3.429,3.4867,38700.0
2009-06-25 12:00:00,4.24,4.24,4.19,4.2,64100.0,3.495,3.495,3.4538,3.462,64100.0
2009-06-25 12:30:00,4.19,4.2,4.18,4.2,33900.0,3.4538,3.462,3.4455,3.462,33900.0
2009-06-25 13:00:00,4.19,4.2,4.19,4.2,59700.0,3.4538,3.462,3.4538,3.462,59700.0
2009-06-25 13:30:00,4.19,4.21,4.19,4.19,21000.0,3.4538,3.4702,3.4538,3.4538,21000.0
2009-06-25 14:00:00,4.2,4.22,4.19,4.22,21600.0,3.462,3.4785,3.4538,3.4785,21600.0
2009-06-25 14:30:00,4.21,4.33,4.21,4.32,232000.0,3.4702,3.5692,3.4702,3.5609,232000.0
2009-06-25 15:00:00,4.31,4.37,4.28,4.37,170300.0,3.5527,3.6021,3.5279,3.6021,170300.0
2009-06-25 15:30:00,4.37,4.38,4.31,4.37,254000.0,3.6021,3.6104,3.5527,3.6021,254000.0
2009-06-26 09:30:00,4.35,4.49,4.24,4.39,102900.0,3.5856,3.701,3.495,3.6186,102900.0
2009-06-26 10:00:00,4.39,4.42,4.33,4.38,31200.0,3.6186,3.6433,3.5692,3.6104,31200.0
2009-06-26 10:30:00,4.38,4.39,4.32,4.35,35800.0,3.6104,3.6186,3.5609,3.5856,35800.0
2009-06-26 11:00:00,4.34,4.35,4.3,4.31,26500.0,3.5774,3.5856,3.5444,3.5527,26500.0
2009-06-26 11:30:00,4.31,4.33,4.31,4.32,21700.0,3.5527,3.5692,3.5527,3.5609,21700.0
2009-06-26 12:00:00,4.32,4.35,4.32,4.34,12900.0,3.5609,3.5856,3.5609,3.5774,12900.0
2009-06-26 12:30:00,4.34,4.39,4.32,4.38,19800.0,3.5774,3.6186,3.5609,3.6104,19800.0
2009-06-26 13:00:00,4.38,4.41,4.38,4.41,22300.0,3.6104,3.6351,3.6104,3.6351,22300.0
2009-06-26 13:30:00,4.41,4.41,4.39,4.41,24200.0,3.6351,3.6351,3.6186,3.6351,24200.0
2009-06-26 14:00:00,4.4,4.41,4.37,4.4,25400.0,3.6269,3.6351,3.6021,3.6269,25400.0
2009-06-26 14:30:00,4.4,4.44,4.39,4.44,33200.0,3.6269,3.6598,3.6186,3.6598,33200.0
2009-06-26 15:00:00,4.44,4.47,4.43,4.47,75200.0,3.6598,3.6846,3.6516,3.6846,75200.0
2009-06-26 15:30:00,4.46,4.61,4.43,4.48,388400.0,3.6763,3.8,3.6516,3.6928,388400.0
2009-06-29 09:30:00,4.51,4.54,4.25,4.32,81700.0,3.7175,3.7423,3.5032,3.5609,81700.0
2009-06-29 10:00:00,4.31,4.45,4.29,4.43,37000.0,3.5527,3.6681,3.5362,3.6516,37000.0
2009-06-29 10:30:00,4.42,4.44,4.37,4.39,77100.0,3.6433,3.6598,3.6021,3.6186,77100.0
2009-06-29 11:00:00,4.38,4.42,4.35,4.42,36300.0,3.6104,3.6433,3.5856,3.6433,36300.0
2009-06-29 11:30:00,4.42,4.53,4.41,4.52,68500.0,3.6433,3.734,3.6351,3.7258,68500.0
2009-06-29 12:00:00,4.53,4.62,4.52,4.59,59100.0,3.734,3.8082,3.7258,3.7835,59100.0
2009-06-29 12:30:00,4.59,4.61,4.58,4.58,25500.0,3.7835,3.8,3.7752,3.7752,25500.0
2009-06-29 13:00:00,4.58,4.6,4.56,4.56,24100.0,3.7752,3.7917,3.7587,3.7587,24100.0
2009-06-29 13:30:00,4.56,4.57,4.51,4.52,22800.0,3.7587,3.767,3.7175,3.7258,22800.0
2009-06-29 14:00:00,4.52,4.52,4.48,4.49,20300.0,3.7258,3.7258,3.6928,3.701,20300.0
2009-06-29 14:30:00,4.49,4.5,4.45,4.46,25600.0,3.701,3.7093,3.6681,3.6763,25600.0
2009-06-29 15:00:00,4.47,4.48,4.44,4.47,24700.0,3.6846,3.6928,3.6598,3.6846,24700.0
2009-06-29 15:30:00,4.47,4.48,4.4,4.43,135700.0,3.6846,3.6928,3.6269,3.6516,135700.0
2009-06-30 09:30:00,4.45,4.51,4.4,4.47,24700.0,3.6681,3.7175,3.6269,3.6846,24700.0
2009-06-30 10:00:00,4.44,4.44,4.35,4.38,30200.0,3.6598,3.6598,3.5856,3.6104,30200.0
2009-06-30 10:30:00,4.37,4.37,4.33,4.33,30300.0,3.6021,3.6021,3.5692,3.5692,30300.0
2009-06-30 11:00:00,4.35,4.4,4.33,4.38,31000.0,3.5856,3.6269,3.5692,3.6104,31000.0
2009-06-30 11:30:00,4.37,4.39,4.35,4.38,11400.0,3.6021,3.6186,3.5856,3.6104,11400.0
2009-06-30 12:00:00,4.39,4.41,4.36,4.39,10000.0,3.6186,3.6351,3.5939,3.6186,10000.0
2009-06-30 12:30:00,4.41,4.42,4.39,4.42,9200.0,3.6351,3.6433,3.6186,3.6433,9200.0
2009-06-30 13:00:00,4.42,4.42,4.38,4.39,31100.0,3.6433,3.6433,3.6104,3.6186,31100.0
2009-06-30 13:30:00,4.39,4.4,4.37,4.39,10200.0,3.6186,3.6269,3.6021,3.6186,10200.0
2009-06-30 14:00:00,4.38,4.4,4.38,4.4,14800.0,3.6104,3.6269,3.6104,3.6269,14800.0
2009-06-30 14:30:00,4.39,4.4,4.37,4.38,22800.0,3.6186,3.6269,3.6021,3.6104,22800.0
2009-06-30 15:00:00,4.38,4.39,4.37,4.38,23200.0,3.6104,3.6186,3.6021,3.6104,23200.0
2009-06-30 15:30:00,4.38,4.39,4.31,4.32,176100.0,3.6104,3.6186,3.5527,3.5609,176100.0
2009-07-01 09:30:00,4.36,4.51,4.3,4.5,87900.0,3.5939,3.7175,3.5444,3.7093,87900.0
2009-07-01 10:00:00,4.5,4.58,4.46,4.58,52500.0,3.7093,3.7752,3.6763,3.7752,52500.0
2009-07-01 10:30:00,4.58,4.58,4.56,4.57,23800.0,3.7752,3.7752,3.7587,3.767,23800.0
2009-07-01 11:00:00,4.57,4.57,4.53,4.53,40300.0,3.767,3.767,3.734,3.734,40300.0
2009-07-01 11:30:00,4.53,4.54,4.52,4.53,22100.0,3.734,3.7423,3.7258,3.734,22100.0
2009-07-01 12:00:00,4.53,4.54,4.51,4.53,18200.0,3.734,3.7423,3.7175,3.734,18200.0
2009-07-01 12:30:00,4.54,4.57,4.53,4.56,30800.0,3.7423,3.767,3.734,3.7587,30800.0
2009-07-01 13:00:00,4.55,4.56,4.5,4.51,57100.0,3.7505,3.7587,3.7093,3.7175,57100.0
2009-07-01 13:30:00,4.5,4.51,4.46,4.47,64000.0,3.7093,3.7175,3.6763,3.6846,64000.0
2009-07-01 14:00:00,4.47,4.47,4.34,4.4,87400.0,3.6846,3.6846,3.5774,3.6269,87400.0
2009-07-01 14:30:00,4.41,4.41,4.38,4.4,72000.0,3.6351,3.6351,3.6104,3.6269,72000.0
2009-07-01 15:00:00,4.4,4.41,4.38,4.41,53600.0,3.6269,3.6351,3.6104,3.6351,53600.0
2009-07-01 15:30:00,4.41,4.44,4.4,4.42,196800.0,3.6351,3.6598,3.6269,3.6433,196800.0
2009-07-02 09:30:00,4.35,4.36,4.14,4.16,83700.0,3.5856,3.5939,3.4125,3.429,83700.0
2009-07-02 10:00:00,4.16,4.17,4.11,4.13,59100.0,3.429,3.4373,3.3878,3.4043,59100.0
2009-07-02 10:30:00,4.13,4.19,4.02,4.03,69900.0,3.4043,3.4538,3.3136,3.3219,69900.0
2009-07-02 11:00:00,4.03,4.04,3.96,3.99,97100.0,3.3219,3.3301,3.2642,3.2889,97100.0
2009-07-02 11:30:00,3.99,4.1,3.98,4.09,109700.0,3.2889,3.3796,3.2807,3.3713,109700.0
2009-07-02 12:00:00,4.09,4.19,4.09,4.14,162300.0,3.3713,3.4538,3.3713,3.4125,162300.0
2009-07-02 12:30:00,4.14,4.14,4.07,4.07,45000.0,3.4125,3.4125,3.3548,3.3548,45000.0
2009-07-02 13:00:00,4.07,4.13,4.07,4.11,47000.0,3.3548,3.4043,3.3548,3.3878,47000.0
2009-07-02 13:30:00,4.11,4.11,4.07,4.07,37900.0,3.3878,3.3878,3.3548,3.3548,37900.0
2009-07-02 14:00:00,4.07,4.11,4.07,4.11,49200.0,3.3548,3.3878,3.3548,3.3878,49200.0
2009-07-02 14:30:00,4.1,4.12,4.09,4.1,30800.0,3.3796,3.3961,3.3713,3.3796,30800.0
2009-07-02 15:00:00,4.1,4.1,4.04,4.05,96700.0,3.3796,3.3796,3.3301,3.3384,96700.0
2009-07-02 15:30:00,4.06,4.08,4.03,4.08,182700.0,3.3466,3.3631,3.3219,3.3631,182700.0
2009-07-06 09:30:00,3.98,4.09,3.96,3.98,93500.0,3.2807,3.3713,3.2642,3.2807,93500.0
2009-07-06 10:00:00,3.98,4.0,3.82,3.82,94800.0,3.2807,3.2971,3.1488,3.1488,94800.0
2009-07-06 10:30:00,3.82,3.82,3.69,3.7,115600.0,3.1488,3.1488,3.0416,3.0499,115600.0
2009-07-06 11:00:00,3.7,3.71,3.67,3.68,55000.0,3.0499,3.0581,3.0251,3.0334,55000.0
2009-07-06 11:30:00,3.68,3.73,3.66,3.7,66900.0,3.0334,3.0746,3.0169,3.0499,66900.0
2009-07-06 12:00:00,3.71,3.77,3.69,3.75,134800.0,3.0581,3.1076,3.0416,3.0911,134800.0
2009-07-06 12:30:00,3.75,3.76,3.73,3.76,27700.0,3.0911,3.0993,3.0746,3.0993,27700.0
2009-07-06 13:00:00,3.75,3.8,3.75,3.8,21000.0,3.0911,3.1323,3.0911,3.1323,21000.0
2009-07-06 13:30:00,3.8,3.81,3.79,3.8,32900.0,3.1323,3.1405,3.124,3.1323,32900.0
2009-07-06 14:00:00,3.8,3.81,3.79,3.8,42300.0,3.1323,3.1405,3.124,3.1323,42300.0
2009-07-06 14:30:00,3.79,3.8,3.74,3.74,84900.0,3.124,3.1323,3.0828,3.0828,84900.0
2009-07-06 15:00:00,3.75,3.81,3.75,3.81,72300.0,3.0911,3.1405,3.0911,3.1405,72300.0
2009-07-06 15:30:00,3.81,3.85,3.79,3.82,256000.0,3.1405,3.1735,3.124,3.1488,256000.0
2009-07-07 09:30:00,3.83,4.25,3.77,3.78,97800.0,3.157,3.5032,3.1076,3.1158,97800.0
2009-07-07 10:00:00,3.79,3.79,3.75,3.78,79100.0,3.124,3.124,3.0911,3.1158,79100.0
2009-07-07 10:30:00,3.78,3.86,3.77,3.86,115300.0,3.1158,3.1817,3.1076,3.1817,115300.0
2009-07-07 11:00:00,3.86,3.98,3.86,3.96,108500.0,3.1817,3.2807,3.1817,3.2642,108500.0
2009-07-07 11:30:00,3.95,3.97,3.86,3.92,89100.0,3.2559,3.2724,3.1817,3.2312,89100.0
2009-07-07 12:00:00,3.92,3.92,3.89,3.9,74600.0,3.2312,3.2312,3.2065,3.2147,74600.0
2009-07-07 12:30:00,3.9,3.91,3.87,3.9,87200.0,3.2147,3.223,3.19,3.2147,87200.0
2009-07-07 13:00:00,3.9,3.96,3.89,3.93,119300.0,3.2147,3.2642,3.2065,3.2394,119300.0
2009-07-07 13:30:00,3.93,3.96,3.91,3.91,73000.0,3.2394,3.2642,3.223,3.223,73000.0
2009-07-07 14:00:00,3.9,3.92,3.88,3.89,55700.0,3.2147,3.2312,3.1982,3.2065,55700.0
2009-07-07 14:30:00,3.88,3.92,3.87,3.9,117600.0,3.1982,3.2312,3.19,3.2147,117600.0
2009-07-07 15:00:00,3.89,3.93,3.88,3.92,105300.0,3.2065,3.2394,3.1982,3.2312,105300.0
2009-07-07 15:30:00,3.92,3.93,3.84,3.84,228000.0,3.2312,3.2394,3.1653,3.1653,228000.0
2009-07-08 09:30:00,3.87,3.89,3.8,3.87,127100.0,3.19,3.2065,3.1323,3.19,127100.0
2009-07-08 10:00:00,3.87,3.92,3.85,3.85,104300.0,3.19,3.2312,3.1735,3.1735,104300.0
2009-07-08 10:30:00,3.85,3.86,3.81,3.82,64100.0,3.1735,3.1817,3.1405,3.1488,64100.0
2009-07-08 11:00:00,3.82,3.83,3.7,3.71,110100.0,3.1488,3.157,3.0499,3.0581,110100.0
2009-07-08 11:30:00,3.71,3.75,3.66,3.71,97700.0,3.0581,3.0911,3.0169,3.0581,97700.0
2009-07-08 12:00:00,3.72,3.72,3.67,3.67,58000.0,3.0663,3.0663,3.0251,3.0251,58000.0
2009-07-08 12:30:00,3.68,3.69,3.63,3.63,51300.0,3.0334,3.0416,2.9922,2.9922,51300.0
2009-07-08 13:00:00,3.63,3.67,3.63,3.67,51100.0,2.9922,3.0251,2.9922,3.0251,51100.0
2009-07-08 13:30:00,3.67,3.67,3.6,3.6,119600.0,3.0251,3.0251,2.9674,2.9674,119600.0
2009-07-08 14:00:00,3.6,3.61,3.55,3.56,140100.0,2.9674,2.9757,2.9262,2.9345,140100.0
2009-07-08 14:30:00,3.57,3.6,3.52,3.58,122800.0,2.9427,2.9674,2.9015,2.9509,122800.0
2009-07-08 15:00:00,3.57,3.62,3.56,3.58,110400.0,2.9427,2.9839,2.9345,2.9509,110400.0
2009-07-08 15:30:00,3.59,3.67,3.57,3.63,296300.0,2.9592,3.0251,2.9427,2.9922,296300.0
2009-07-09 09:30:00,3.65,3.71,3.6,3.65,58100.0,3.0086,3.0581,2.9674,3.0086,58100.0
2009-07-09 10:00:00,3.65,3.7,3.62,3.63,92600.0,3.0086,3.0499,2.9839,2.9922,92600.0
2009-07-09 10:30:00,3.62,3.66,3.58,3.59,79400.0,2.9839,3.0169,2.9509,2.9592,79400.0
2009-07-09 11:00:00,3.59,3.59,3.53,3.58,53200.0,2.9592,2.9592,2.9097,2.9509,53200.0
2009-07-09 11:30:00,3.58,3.62,3.58,3.59,39900.0,2.9509,2.9839,2.9509,2.9592,39900.0
2009-07-09 12:00:00,3.59,3.6,3.55,3.57,40600.0,2.9592,2.9674,2.9262,2.9427,40600.0
2009-07-09 12:30:00,3.58,3.6,3.55,3.57,45900.0,2.9509,2.9674,2.9262,2.9427,45900.0
2009-07-09 13:00:00,3.57,3.67,3.56,3.64,88900.0,2.9427,3.0251,2.9345,3.0004,88900.0
2009-07-09 13:30:00,3.64,3.64,3.61,3.61,30200.0,3.0004,3.0004,2.9757,2.9757,30200.0
2009-07-09 14:00:00,3.61,3.63,3.61,3.61,37300.0,2.9757,2.9922,2.9757,2.9757,37300.0
2009-07-09 14:30:00,3.62,3.63,3.57,3.59,100400.0,2.9839,2.9922,2.9427,2.9592,100400.0
2009-07-09 15:00:00,3.58,3.59,3.52,3.53,142400.0,2.9509,2.9592,2.9015,2.9097,142400.0
2009-07-09 15:30:00,3.53,3.54,3.49,3.51,400900.0,2.9097,2.918,2.8768,2.8932,400900.0
2009-07-10 09:30:00,3.49,3.73,3.49,3.65,151800.0,2.8768,3.0746,2.8768,3.0086,151800.0
2009-07-10 10:00:00,3.63,3.66,3.55,3.56,110000.0,2.9922,3.0169,2.9262,2.9345,110000.0
2009-07-10 10:30:00,3.57,3.58,3.52,3.55,65500.0,2.9427,2.9509,2.9015,2.9262,65500.0
2009-07-10 11:00:00,3.55,3.57,3.53,3.54,33900.0,2.9262,2.9427,2.9097,2.918,33900.0
2009-07-10 11:30:00,3.54,3.64,3.54,3.61,43400.0,2.918,3.0004,2.918,2.9757,43400.0
2009-07-10 12:00:00,3.62,3.65,3.61,3.62,44900.0,2.9839,3.0086,2.9757,2.9839,44900.0
2009-07-10 12:30:00,3.63,3.67,3.62,3.65,23500.0,2.9922,3.0251,2.9839,3.0086,23500.0
2009-07-10 13:00:00,3.65,3.69,3.65,3.69,39300.0,3.0086,3.0416,3.0086,3.0416,39300.0
2009-07-10 13:30:00,3.69,3.73,3.67,3.72,41200.0,3.0416,3.0746,3.0251,3.0663,41200.0
2009-07-10 14:00:00,3.73,3.76,3.71,3.71,62500.0,3.0746,3.0993,3.0581,3.0581,62500.0
2009-07-10 14:30:00,3.71,3.74,3.7,3.73,52100.0,3.0581,3.0828,3.0499,3.0746,52100.0
2009-07-10 15:00:00,3.72,3.73,3.68,3.71,71500.0,3.0663,3.0746,3.0334,3.0581,71500.0
2009-07-10 15:30:00,3.71,3.73,3.7,3.72,155400.0,3.0581,3.0746,3.0499,3.0663,155400.0
2009-07-13 09:30:00,3.74,3.75,3.63,3.72,79500.0,3.0828,3.0911,2.9922,3.0663,79500.0
2009-07-13 10:00:00,3.72,3.75,3.71,3.75,52700.0,3.0663,3.0911,3.0581,3.0911,52700.0
2009-07-13 10:30:00,3.74,3.86,3.73,3.85,99800.0,3.0828,3.1817,3.0746,3.1735,99800.0
2009-07-13 11:00:00,3.84,3.85,3.79,3.8,23200.0,3.1653,3.1735,3.124,3.1323,23200.0
2009-07-13 11:30:00,3.8,3.93,3.8,3.92,49400.0,3.1323,3.2394,3.1323,3.2312,49400.0
2009-07-13 12:00:00,3.91,3.94,3.91,3.92,21600.0,3.223,3.2477,3.223,3.2312,21600.0
2009-07-13 12:30:00,3.93,3.94,3.9,3.9,26100.0,3.2394,3.2477,3.2147,3.2147,26100.0
2009-07-13 13:00:00,3.9,3.92,3.9,3.92,66800.0,3.2147,3.2312,3.2147,3.2312,66800.0
2009-07-13 13:30:00,3.91,3.92,3.87,3.89,64500.0,3.223,3.2312,3.19,3.2065,64500.0
2009-07-13 14:00:00,3.9,3.9,3.88,3.89,27400.0,3.2147,3.2147,3.1982,3.2065,27400.0
2009-07-13 14:30:00,3.9,3.9,3.87,3.88,84200.0,3.2147,3.2147,3.19,3.1982,84200.0
2009-07-13 15:00:00,3.87,3.9,3.87,3.9,54900.0,3.19,3.2147,3.19,3.2147,54900.0
2009-07-13 15:30:00,3.89,4.03,3.89,3.94,393100.0,3.2065,3.3219,3.2065,3.2477,393100.0
2009-07-14 09:30:00,3.96,4.02,3.8,3.94,76800.0,3.2642,3.3136,3.1323,3.2477,76800.0
2009-07-14 10:00:00,3.93,4.0,3.93,4.0,13300.0,3.2394,3.2971,3.2394,3.2971,13300.0
2009-07-14 10:30:00,3.99,3.99,3.94,3.96,17700.0,3.2889,3.2889,3.2477,3.2642,17700.0
2009-07-14 11:00:00,3.97,4.0,3.97,4.0,27300.0,3.2724,3.2971,3.2724,3.2971,27300.0
2009-07-14 11:30:00,4.0,4.04,4.0,4.02,37900.0,3.2971,3.3301,3.2971,3.3136,37900.0
2009-07-14 12:00:00,4.01,4.03,3.98,3.99,15400.0,3.3054,3.3219,3.2807,3.2889,15400.0
2009-07-14 12:30:00,4.0,4.0,3.97,4.0,8700.0,3.2971,3.2971,3.2724,3.2971,8700.0
2009-07-14 13:00:00,4.0,4.0,3.98,3.99,10000.0,3.2971,3.2971,3.2807,3.2889,10000.0
2009-07-14 13:30:00,3.98,4.0,3.98,3.99,11400.0,3.2807,3.2971,3.2807,3.2889,11400.0
2009-07-14 14:00:00,3.99,4.0,3.98,3.99,11200.0,3.2889,3.2971,3.2807,3.2889,11200.0
2009-07-14 14:30:00,3.99,4.0,3.98,3.99,16800.0,3.2889,3.2971,3.2807,3.2889,16800.0
2009-07-14 15:00:00,3.99,4.0,3.98,3.99,23600.0,3.2889,3.2971,3.2807,3.2889,23600.0
2009-07-14 15:30:00,4.0,4.0,3.98,3.99,79500.0,3.2971,3.2971,3.2807,3.2889,79500.0
2009-07-15 09:30:00,4.13,4.25,4.02,4.25,72500.0,3.4043,3.5032,3.3136,3.5032,72500.0
2009-07-15 10:00:00,4.25,4.25,4.22,4.25,82100.0,3.5032,3.5032,3.4785,3.5032,82100.0
2009-07-15 10:30:00,4.25,4.26,4.24,4.25,86600.0,3.5032,3.5115,3.495,3.5032,86600.0
2009-07-15 11:00:00,4.24,4.33,4.24,4.33,24600.0,3.495,3.5692,3.495,3.5692,24600.0
2009-07-15 11:30:00,4.32,4.33,4.31,4.31,34200.0,3.5609,3.5692,3.5527,3.5527,34200.0
2009-07-15 12:00:00,4.31,4.31,4.3,4.31,22000.0,3.5527,3.5527,3.5444,3.5527,22000.0
2009-07-15 12:30:00,4.3,4.33,4.3,4.32,23200.0,3.5444,3.5692,3.5444,3.5609,23200.0
2009-07-15 13:00:00,4.33,4.38,4.32,4.36,71600.0,3.5692,3.6104,3.5609,3.5939,71600.0
2009-07-15 13:30:00,4.37,4.39,4.37,4.38,33500.0,3.6021,3.6186,3.6021,3.6104,33500.0
2009-07-15 14:00:00,4.37,4.4,4.36,4.38,35700.0,3.6021,3.6269,3.5939,3.6104,35700.0
2009-07-15 14:30:00,4.38,4.39,4.35,4.38,95800.0,3.6104,3.6186,3.5856,3.6104,95800.0
2009-07-15 15:00:00,4.38,4.41,4.37,4.37,81700.0,3.6104,3.6351,3.6021,3.6021,81700.0
2009-07-15 15:30:00,4.37,4.42,4.36,4.38,210900.0,3.6021,3.6433,3.5939,3.6104,210900.0
2009-07-16 09:30:00,4.36,4.42,4.36,4.38,67000.0,3.5939,3.6433,3.5939,3.6104,67000.0
2009-07-16 10:00:00,4.37,4.39,4.28,4.32,38700.0,3.6021,3.6186,3.5279,3.5609,38700.0
2009-07-16 10:30:00,4.32,4.37,4.32,4.37,21400.0,3.5609,3.6021,3.5609,3.6021,21400.0
2009-07-16 11:00:00,4.36,4.38,4.36,4.37,13100.0,3.5939,3.6104,3.5939,3.6021,13100.0
2009-07-16 11:30:00,4.37,4.42,4.37,4.41,20600.0,3.6021,3.6433,3.6021,3.6351,20600.0
2009-07-16 12:00:00,4.42,4.43,4.4,4.43,15100.0,3.6433,3.6516,3.6269,3.6516,15100.0
2009-07-16 12:30:00,4.43,4.43,4.4,4.41,16200.0,3.6516,3.6516,3.6269,3.6351,16200.0
2009-07-16 13:00:00,4.41,4.43,4.39,4.41,15300.0,3.6351,3.6516,3.6186,3.6351,15300.0
2009-07-16 13:30:00,4.42,4.47,4.4,4.47,33300.0,3.6433,3.6846,3.6269,3.6846,33300.0
2009-07-16 14:00:00,4.47,4.49,4.46,4.49,30400.0,3.6846,3.701,3.6763,3.701,30400.0
2009-07-16 14:30:00,4.48,4.49,4.46,4.49,35300.0,3.6928,3.701,3.6763,3.701,35300.0
2009-07-16 15:00:00,4.49,4.49,4.46,4.49,47000.0,3.701,3.701,3.6763,3.701,47000.0
2009-07-16 15:30:00,4.48,4.5,4.46,4.47,157500.0,3.6928,3.7093,3.6763,3.6846,157500.0
2009-07-17 09:30:00,4.44,4.48,4.32,4.36,142900.0,3.6598,3.6928,3.5609,3.5939,142900.0
2009-07-17 10:00:00,4.37,4.37,4.34,4.35,19100.0,3.6021,3.6021,3.5774,3.5856,19100.0
2009-07-17 10:30:00,4.36,4.39,4.28,4.3,31400.0,3.5939,3.6186,3.5279,3.5444,31400.0
2009-07-17 11:00:00,4.3,4.32,4.26,4.28,29300.0,3.5444,3.5609,3.5115,3.5279,29300.0
2009-07-17 11:30:00,4.27,4.28,4.25,4.26,19900.0,3.5197,3.5279,3.5032,3.5115,19900.0
2009-07-17 12:00:00,4.26,4.28,4.23,4.23,48600.0,3.5115,3.5279,3.4867,3.4867,48600.0
2009-07-17 12:30:00,4.23,4.25,4.21,4.21,33500.0,3.4867,3.5032,3.4702,3.4702,33500.0
2009-07-17 13:00:00,4.21,4.25,4.21,4.25,20800.0,3.4702,3.5032,3.4702,3.5032,20800.0
2009-07-17 13:30:00,4.25,4.28,4.24,4.27,21200.0,3.5032,3.5279,3.495,3.5197,21200.0
2009-07-17 14:00:00,4.27,4.28,4.25,4.27,22700.0,3.5197,3.5279,3.5032,3.5197,22700.0
2009-07-17 14:30:00,4.27,4.28,4.27,4.27,13900.0,3.5197,3.5279,3.5197,3.5197,13900.0
2009-07-17 15:00:00,4.27,4.28,4.25,4.27,50900.0,3.5197,3.5279,3.5032,3.5197,50900.0
2009-07-17 15:30:00,4.28,4.36,4.26,4.34,244300.0,3.5279,3.5939,3.5115,3.5774,244300.0
2009-07-20 09:30:00,4.34,4.46,4.34,4.45,77800.0,3.5774,3.6763,3.5774,3.6681,77800.0
2009-07-20 10:00:00,4.45,4.47,4.35,4.35,67200.0,3.6681,3.6846,3.5856,3.5856,67200.0
2009-07-20 10:30:00,4.35,4.36,4.26,4.26,71400.0,3.5856,3.5939,3.5115,3.5115,71400.0
2009-07-20 11:00:00,4.27,4.32,4.26,4.32,29700.0,3.5197,3.5609,3.5115,3.5609,29700.0
2009-07-20 11:30:00,4.32,4.36,4.32,4.36,19300.0,3.5609,3.5939,3.5609,3.5939,19300.0
2009-07-20 12:00:00,4.34,4.4,4.34,4.39,17500.0,3.5774,3.6269,3.5774,3.6186,17500.0
2009-07-20 12:30:00,4.4,4.43,4.39,4.41,32200.0,3.6269,3.6516,3.6186,3.6351,32200.0
2009-07-20 13:00:00,4.41,4.41,4.39,4.4,16200.0,3.6351,3.6351,3.6186,3.6269,16200.0
2009-07-20 13:30:00,4.39,4.41,4.37,4.39,19900.0,3.6186,3.6351,3.6021,3.6186,19900.0
2009-07-20 14:00:00,4.39,4.42,4.38,4.39,24600.0,3.6186,3.6433,3.6104,3.6186,24600.0
2009-07-20 14:30:00,4.39,4.41,4.39,4.39,18500.0,3.6186,3.6351,3.6186,3.6186,18500.0
2009-07-20 15:00:00,4.4,4.47,4.4,4.46,49300.0,3.6269,3.6846,3.6269,3.6763,49300.0
2009-07-20 15:30:00,4.46,4.49,4.43,4.46,155800.0,3.6763,3.701,3.6516,3.6763,155800.0
2009-07-21 09:30:00,4.46,4.54,4.32,4.41,87800.0,3.6763,3.7423,3.5609,3.6351,87800.0
2009-07-21 10:00:00,4.38,4.39,4.31,4.35,39100.0,3.6104,3.6186,3.5527,3.5856,39100.0
2009-07-21 10:30:00,4.35,4.41,4.35,4.39,28500.0,3.5856,3.6351,3.5856,3.6186,28500.0
2009-07-21 11:00:00,4.4,4.42,4.38,4.41,30200.0,3.6269,3.6433,3.6104,3.6351,30200.0
2009-07-21 11:30:00,4.41,4.41,4.33,4.33,30200.0,3.6351,3.6351,3.5692,3.5692,30200.0
2009-07-21 12:00:00,4.33,4.34,4.32,4.34,9100.0,3.5692,3.5774,3.5609,3.5774,9100.0
2009-07-21 12:30:00,4.33,4.35,4.3,4.31,11100.0,3.5692,3.5856,3.5444,3.5527,11100.0
2009-07-21 13:00:00,4.31,4.33,4.3,4.33,19700.0,3.5527,3.5692,3.5444,3.5692,19700.0
2009-07-21 13:30:00,4.33,4.34,4.31,4.34,26000.0,3.5692,3.5774,3.5527,3.5774,26000.0
2009-07-21 14:00:00,4.33,4.35,4.32,4.35,20500.0,3.5692,3.5856,3.5609,3.5856,20500.0
2009-07-21 14:30:00,4.34,4.35,4.34,4.35,12000.0,3.5774,3.5856,3.5774,3.5856,12000.0
2009-07-21 15:00:00,4.35,4.35,4.33,4.35,17600.0,3.5856,3.5856,3.5692,3.5856,17600.0
2009-07-21 15:30:00,4.34,4.35,4.34,4.34,64600.0,3.5774,3.5856,3.5774,3.5774,64600.0
2009-07-22 09:30:00,4.32,4.42,4.32,4.36,59800.0,3.5609,3.6433,3.5609,3.5939,59800.0
2009-07-22 10:00:00,4.37,4.37,4.3,4.33,69900.0,3.6021,3.6021,3.5444,3.5692,69900.0
2009-07-22 10:30:00,4.33,4.35,4.32,4.32,83000.0,3.5692,3.5856,3.5609,3.5609,83000.0
2009-07-22 11:00:00,4.32,4.33,4.29,4.33,157800.0,3.5609,3.5692,3.5362,3.5692,157800.0
2009-07-22 11:30:00,4.33,4.35,4.32,4.34,48300.0,3.5692,3.5856,3.5609,3.5774,48300.0
2009-07-22 12:00:00,4.35,4.35,4.34,4.35,42900.0,3.5856,3.5856,3.5774,3.5856,42900.0
2009-07-22 12:30:00,4.35,4.35,4.34,4.34,20300.0,3.5856,3.5856,3.5774,3.5774,20300.0
2009-07-22 13:00:00,4.35,4.35,4.34,4.35,14600.0,3.5856,3.5856,3.5774,3.5856,14600.0
2009-07-22 13:30:00,4.34,4.35,4.34,4.35,16200.0,3.5774,3.5856,3.5774,3.5856,16200.0
2009-07-22 14:00:00,4.35,4.35,4.32,4.34,36000.0,3.5856,3.5856,3.5609,3.5774,36000.0
2009-07-22 14:30:00,4.33,4.34,4.32,4.32,36300.0,3.5692,3.5774,3.5609,3.5609,36300.0
2009-07-22 15:00:00,4.33,4.33,4.32,4.32,15400.0,3.5692,3.5692,3.5609,3.5609,15400.0
2009-07-22 15:30:00,4.32,4.35,4.32,4.35,52700.0,3.5609,3.5856,3.5609,3.5856,52700.0
2009-07-23 09:30:00,4.35,4.5,4.35,4.48,56100.0,3.5856,3.7093,3.5856,3.6928,56100.0
2009-07-23 10:00:00,4.48,4.5,4.47,4.49,110900.0,3.6928,3.7093,3.6846,3.701,110900.0
2009-07-23 10:30:00,4.49,4.5,4.45,4.48,87200.0,3.701,3.7093,3.6681,3.6928,87200.0
2009-07-23 11:00:00,4.48,4.49,4.46,4.48,69800.0,3.6928,3.701,3.6763,3.6928,69800.0
2009-07-23 11:30:00,4.48,4.49,4.47,4.48,83700.0,3.6928,3.701,3.6846,3.6928,83700.0
2009-07-23 12:00:00,4.49,4.5,4.45,4.45,141900.0,3.701,3.7093,3.6681,3.6681,141900.0
2009-07-23 12:30:00,4.46,4.47,4.45,4.45,61600.0,3.6763,3.6846,3.6681,3.6681,61600.0
2009-07-23 13:00:00,4.45,4.46,4.45,4.45,44100.0,3.6681,3.6763,3.6681,3.6681,44100.0
2009-07-23 13:30:00,4.45,4.54,4.45,4.54,311000.0,3.6681,3.7423,3.6681,3.7423,311000.0
2009-07-23 14:00:00,4.52,4.6,4.52,4.6,41400.0,3.7258,3.7917,3.7258,3.7917,41400.0
2009-07-23 14:30:00,4.6,4.62,4.59,4.62,40300.0,3.7917,3.8082,3.7835,3.8082,40300.0
2009-07-23 15:00:00,4.62,4.77,4.61,4.74,257100.0,3.8082,3.9318,3.8,3.9071,257100.0
2009-07-23 15:30:00,4.74,4.75,4.67,4.72,239500.0,3.9071,3.9154,3.8494,3.8906,239500.0
2009-07-24 09:30:00,4.69,4.74,4.51,4.54,101900.0,3.8659,3.9071,3.7175,3.7423,101900.0
2009-07-24 10:00:00,4.53,4.53,4.47,4.48,66200.0,3.734,3.734,3.6846,3.6928,66200.0
2009-07-24 10:30:00,4.49,4.49,4.43,4.43,70500.0,3.701,3.701,3.6516,3.6516,70500.0
2009-07-24 11:00:00,4.44,4.54,4.42,4.52,67700.0,3.6598,3.7423,3.6433,3.7258,67700.0
2009-07-24 11:30:00,4.52,4.61,4.52,4.6,72600.0,3.7258,3.8,3.7258,3.7917,72600.0
2009-07-24 12:00:00,4.6,4.62,4.55,4.55,33000.0,3.7917,3.8082,3.7505,3.7505,33000.0
2009-07-24 12:30:00,4.56,4.58,4.54,4.57,28900.0,3.7587,3.7752,3.7423,3.767,28900.0
2009-07-24 13:00:00,4.56,4.57,4.55,4.57,21100.0,3.7587,3.767,3.7505,3.767,21100.0
2009-07-24 13:30:00,4.57,4.65,4.57,4.63,48600.0,3.767,3.8329,3.767,3.8164,48600.0
2009-07-24 14:00:00,4.63,4.66,4.62,4.62,44700.0,3.8164,3.8412,3.8082,3.8082,44700.0
2009-07-24 14:30:00,4.62,4.63,4.57,4.59,59800.0,3.8082,3.8164,3.767,3.7835,59800.0
2009-07-24 15:00:00,4.59,4.65,4.58,4.64,93500.0,3.7835,3.8329,3.7752,3.8247,93500.0
2009-07-24 15:30:00,4.64,4.69,4.61,4.66,120400.0,3.8247,3.8659,3.8,3.8412,120400.0
2009-07-27 09:30:00,4.68,4.76,4.6,4.65,88400.0,3.8577,3.9236,3.7917,3.8329,88400.0
2009-07-27 10:00:00,4.66,4.76,4.65,4.73,68400.0,3.8412,3.9236,3.8329,3.8989,68400.0
2009-07-27 10:30:00,4.71,4.72,4.68,4.69,17500.0,3.8824,3.8906,3.8577,3.8659,17500.0
2009-07-27 11:00:00,4.69,4.69,4.64,4.67,57800.0,3.8659,3.8659,3.8247,3.8494,57800.0
2009-07-27 11:30:00,4.68,4.75,4.67,4.74,164300.0,3.8577,3.9154,3.8494,3.9071,164300.0
2009-07-27 12:00:00,4.74,4.78,4.72,4.74,103100.0,3.9071,3.9401,3.8906,3.9071,103100.0
2009-07-27 12:30:00,4.74,4.8,4.73,4.79,54900.0,3.9071,3.9566,3.8989,3.9483,54900.0
2009-07-27 13:00:00,4.8,4.81,4.78,4.79,66000.0,3.9566,3.9648,3.9401,3.9483,66000.0
2009-07-27 13:30:00,4.78,4.84,4.78,4.82,103700.0,3.9401,3.9895,3.9401,3.9731,103700.0
2009-07-27 14:00:00,4.82,4.84,4.8,4.81,73000.0,3.9731,3.9895,3.9566,3.9648,73000.0
2009-07-27 14:30:00,4.82,4.87,4.81,4.87,50200.0,3.9731,4.0143,3.9648,4.0143,50200.0
2009-07-27 15:00:00,4.87,4.87,4.79,4.79,73300.0,4.0143,4.0143,3.9483,3.9483,73300.0
2009-07-27 15:30:00,4.8,4.89,4.79,4.87,182200.0,3.9566,4.0308,3.9483,4.0143,182200.0
2009-07-28 09:30:00,4.8,4.93,4.8,4.92,35800.0,3.9566,4.0637,3.9566,4.0555,35800.0
2009-07-28 10:00:00,4.92,4.97,4.88,4.94,89200.0,4.0555,4.0967,4.0225,4.072,89200.0
2009-07-28 10:30:00,4.93,4.98,4.93,4.96,41100.0,4.0637,4.1049,4.0637,4.0885,41100.0
2009-07-28 11:00:00,4.96,4.96,4.86,4.86,36900.0,4.0885,4.0885,4.006,4.006,36900.0
2009-07-28 11:30:00,4.86,4.86,4.75,4.75,53600.0,4.006,4.006,3.9154,3.9154,53600.0
2009-07-28 12:00:00,4.76,4.8,4.75,4.79,22600.0,3.9236,3.9566,3.9154,3.9483,22600.0
2009-07-28 12:30:00,4.79,4.8,4.78,4.78,9400.0,3.9483,3.9566,3.9401,3.9401,9400.0
2009-07-28 13:00:00,4.79,4.84,4.76,4.84,28500.0,3.9483,3.9895,3.9236,3.9895,28500.0
2009-07-28 13:30:00,4.84,4.87,4.82,4.85,39400.0,3.9895,4.0143,3.9731,3.9978,39400.0
2009-07-28 14:00:00,4.85,4.9,4.85,4.89,63100.0,3.9978,4.039,3.9978,4.0308,63100.0
2009-07-28 14:30:00,4.9,4.92,4.5,4.83,88800.0,4.039,4.0555,3.7093,3.9813,88800.0
2009-07-28 15:00:00,4.84,4.86,4.5,4.86,39200.0,3.9895,4.006,3.7093,4.006,39200.0
2009-07-28 15:30:00,4.85,4.96,4.85,4.94,107400.0,3.9978,4.0885,3.9978,4.072,107400.0
2009-07-29 09:30:00,4.95,5.03,4.88,4.99,47200.0,4.0802,4.1462,4.0225,4.1132,47200.0
2009-07-29 10:00:00,5.01,5.07,4.9,4.94,177200.0,4.1297,4.1791,4.039,4.072,177200.0
2009-07-29 10:30:00,4.94,5.25,4.93,5.21,416800.0,4.072,4.3275,4.0637,4.2945,416800.0
2009-07-29 11:00:00,5.22,5.37,5.21,5.34,82600.0,4.3028,4.4264,4.2945,4.4017,82600.0
2009-07-29 11:30:00,5.34,5.34,5.23,5.25,103900.0,4.4017,4.4017,4.311,4.3275,103900.0
2009-07-29 12:00:00,5.25,5.27,5.19,5.24,51700.0,4.3275,4.344,4.278,4.3193,51700.0
2009-07-29 12:30:00,5.24,5.26,5.23,5.25,18600.0,4.3193,4.3357,4.311,4.3275,18600.0
2009-07-29 13:00:00,5.25,5.25,5.06,5.06,100100.0,4.3275,4.3275,4.1709,4.1709,100100.0
2009-07-29 13:30:00,5.07,5.14,5.02,5.12,65000.0,4.1791,4.2368,4.1379,4.2203,65000.0
2009-07-29 14:00:00,5.13,5.16,5.08,5.16,59100.0,4.2286,4.2533,4.1874,4.2533,59100.0
2009-07-29 14:30:00,5.16,5.18,5.14,5.18,69100.0,4.2533,4.2698,4.2368,4.2698,69100.0
2009-07-29 15:00:00,5.17,5.2,5.16,5.16,87600.0,4.2616,4.2863,4.2533,4.2533,87600.0
2009-07-29 15:30:00,5.17,5.24,5.16,5.16,188900.0,4.2616,4.3193,4.2533,4.2533,188900.0
2009-07-30 09:30:00,4.91,5.95,4.6,5.89,545500.0,4.0472,4.9045,3.7917,4.855,545500.0
2009-07-30 10:00:00,5.9,6.2,5.77,5.81,460600.0,4.8633,5.1106,4.7561,4.7891,460600.0
2009-07-30 10:30:00,5.82,5.99,5.8,5.97,177300.0,4.7973,4.9375,4.7809,4.921,177300.0
2009-07-30 11:00:00,5.98,6.07,5.98,6.06,165700.0,4.9292,5.0034,4.9292,4.9952,165700.0
2009-07-30 11:30:00,6.06,6.22,5.9,5.93,247800.0,4.9952,5.1271,4.8633,4.888,247800.0
2009-07-30 12:00:00,5.94,6.29,5.93,6.14,283700.0,4.8963,5.1848,4.888,5.0611,283700.0
2009-07-30 12:30:00,6.13,6.65,6.11,6.45,486000.0,5.0529,5.4815,5.0364,5.3166,486000.0
2009-07-30 13:00:00,6.45,6.66,6.44,6.51,320100.0,5.3166,5.4897,5.3084,5.3661,320100.0
2009-07-30 13:30:00,6.49,6.82,6.49,6.77,326700.0,5.3496,5.6216,5.3496,5.5804,326700.0
2009-07-30 14:00:00,6.8,6.93,6.73,6.76,414500.0,5.6051,5.7123,5.5474,5.5722,414500.0
2009-07-30 14:30:00,6.76,6.78,6.54,6.54,315600.0,5.5722,5.5887,5.3908,5.3908,315600.0
2009-07-30 15:00:00,6.55,6.63,6.43,6.54,418700.0,5.3991,5.465,5.3002,5.3908,418700.0
2009-07-30 15:30:00,6.53,6.56,6.45,6.54,440500.0,5.3826,5.4073,5.3166,5.3908,440500.0
2009-07-31 09:30:00,6.57,7.05,6.13,6.92,762100.0,5.4156,5.8112,5.0529,5.7041,762100.0
2009-07-31 10:00:00,6.91,7.02,6.76,7.01,439400.0,5.6958,5.7865,5.5722,5.7782,439400.0
2009-07-31 10:30:00,7.01,7.35,6.98,7.32,484900.0,5.7782,6.0585,5.7535,6.0338,484900.0
2009-07-31 11:00:00,7.32,7.34,7.17,7.29,548300.0,6.0338,6.0503,5.9101,6.009,548300.0
2009-07-31 11:30:00,7.31,7.31,7.09,7.15,287300.0,6.0255,6.0255,5.8442,5.8936,287300.0
2009-07-31 12:00:00,7.15,7.17,7.02,7.08,341500.0,5.8936,5.9101,5.7865,5.8359,341500.0
2009-07-31 12:30:00,7.08,7.14,7.02,7.12,95500.0,5.8359,5.8854,5.7865,5.8689,95500.0
2009-07-31 13:00:00,7.11,7.16,7.09,7.13,92700.0,5.8607,5.9019,5.8442,5.8772,92700.0
2009-07-31 13:30:00,7.13,7.18,7.07,7.08,240700.0,5.8772,5.9184,5.8277,5.8359,240700.0
2009-07-31 14:00:00,7.08,7.13,7.08,7.1,140500.0,5.8359,5.8772,5.8359,5.8524,140500.0
2009-07-31 14:30:00,7.1,7.11,7.05,7.07,199200.0,5.8524,5.8607,5.8112,5.8277,199200.0
2009-07-31 15:00:00,7.08,7.25,7.07,7.24,320400.0,5.8359,5.9761,5.8277,5.9678,320400.0
2009-07-31 15:30:00,7.25,7.27,7.05,7.16,527900.0,5.9761,5.9926,5.8112,5.9019,527900.0
2009-08-03 09:30:00,7.3,7.3,7.0,7.01,388400.0,6.0173,6.0173,5.77,5.7782,388400.0
2009-08-03 10:00:00,7.01,7.3,7.01,7.26,291000.0,5.7782,6.0173,5.7782,5.9843,291000.0
2009-08-03 10:30:00,7.26,7.31,7.1,7.1,315600.0,5.9843,6.0255,5.8524,5.8524,315600.0
2009-08-03 11:00:00,7.1,7.26,7.1,7.23,172600.0,5.8524,5.9843,5.8524,5.9596,172600.0
2009-08-03 11:30:00,7.23,7.57,7.22,7.53,285700.0,5.9596,6.2398,5.9513,6.2069,285700.0
2009-08-03 12:00:00,7.53,7.6,7.47,7.48,109600.0,6.2069,6.2646,6.1574,6.1657,109600.0
2009-08-03 12:30:00,7.49,7.56,7.43,7.55,50500.0,6.1739,6.2316,6.1244,6.2234,50500.0
2009-08-03 13:00:00,7.55,7.64,7.55,7.6,138500.0,6.2234,6.2975,6.2234,6.2646,138500.0
2009-08-03 13:30:00,7.6,7.68,7.59,7.67,230700.0,6.2646,6.3305,6.2563,6.3223,230700.0
2009-08-03 14:00:00,7.67,7.75,7.65,7.72,111100.0,6.3223,6.3882,6.3058,6.3635,111100.0
2009-08-03 14:30:00,7.73,7.73,7.65,7.67,51800.0,6.3717,6.3717,6.3058,6.3223,51800.0
2009-08-03 15:00:00,7.67,7.69,7.61,7.61,109400.0,6.3223,6.3388,6.2728,6.2728,109400.0
2009-08-03 15:30:00,7.61,7.61,7.48,7.53,466000.0,6.2728,6.2728,6.1657,6.2069,466000.0
2009-08-04 09:30:00,7.33,7.43,6.75,7.25,382200.0,6.042,6.1244,5.5639,5.9761,382200.0
2009-08-04 10:00:00,7.27,7.45,7.25,7.36,175900.0,5.9926,6.1409,5.9761,6.0667,175900.0
2009-08-04 10:30:00,7.36,7.39,7.29,7.3,132100.0,6.0667,6.0915,6.009,6.0173,132100.0
2009-08-04 11:00:00,7.3,7.33,7.26,7.32,119100.0,6.0173,6.042,5.9843,6.0338,119100.0
2009-08-04 11:30:00,7.31,7.48,7.29,7.48,121100.0,6.0255,6.1657,6.009,6.1657,121100.0
2009-08-04 12:00:00,7.47,7.68,7.45,7.62,124500.0,6.1574,6.3305,6.1409,6.2811,124500.0
2009-08-04 12:30:00,7.62,7.92,7.62,7.92,177000.0,6.2811,6.5283,6.2811,6.5283,177000.0
2009-08-04 13:00:00,7.92,7.99,7.79,7.8,170600.0,6.5283,6.586,6.4212,6.4294,170600.0
2009-08-04 13:30:00,7.82,7.84,7.75,7.75,258000.0,6.4459,6.4624,6.3882,6.3882,258000.0
2009-08-04 14:00:00,7.75,7.79,7.7,7.78,49700.0,6.3882,6.4212,6.347,6.4129,49700.0
2009-08-04 14:30:00,7.78,7.83,7.78,7.79,143100.0,6.4129,6.4542,6.4129,6.4212,143100.0
2009-08-04 15:00:00,7.8,7.92,7.75,7.84,200900.0,6.4294,6.5283,6.3882,6.4624,200900.0
2009-08-04 15:30:00,7.84,7.92,7.8,7.87,439400.0,6.4624,6.5283,6.4294,6.4871,439400.0
2009-08-05 09:30:00,7.87,7.96,7.78,7.81,134000.0,6.4871,6.5613,6.4129,6.4377,134000.0
2009-08-05 10:00:00,7.8,7.85,7.74,7.83,208400.0,6.4294,6.4706,6.38,6.4542,208400.0
2009-08-05 10:30:00,7.82,7.83,7.66,7.69,169700.0,6.4459,6.4542,6.314,6.3388,169700.0
2009-08-05 11:00:00,7.71,7.8,7.66,7.68,151800.0,6.3552,6.4294,6.314,6.3305,151800.0
2009-08-05 11:30:00,7.68,7.76,7.68,7.75,57700.0,6.3305,6.3965,6.3305,6.3882,57700.0
2009-08-05 12:00:00,7.75,7.81,7.75,7.77,66900.0,6.3882,6.4377,6.3882,6.4047,66900.0
2009-08-05 12:30:00,7.76,7.78,7.73,7.74,39300.0,6.3965,6.4129,6.3717,6.38,39300.0
2009-08-05 13:00:00,7.75,7.77,7.72,7.76,70200.0,6.3882,6.4047,6.3635,6.3965,70200.0
2009-08-05 13:30:00,7.76,7.78,7.7,7.7,96800.0,6.3965,6.4129,6.347,6.347,96800.0
2009-08-05 14:00:00,7.71,7.75,7.7,7.72,56200.0,6.3552,6.3882,6.347,6.3635,56200.0
2009-08-05 14:30:00,7.72,7.81,7.7,7.8,92700.0,6.3635,6.4377,6.347,6.4294,92700.0
2009-08-05 15:00:00,7.81,7.92,7.8,7.92,105900.0,6.4377,6.5283,6.4294,6.5283,105900.0
2009-08-05 15:30:00,7.92,7.93,7.81,7.85,225200.0,6.5283,6.5366,6.4377,6.4706,225200.0
2009-08-06 09:30:00,8.04,8.04,7.55,7.76,138200.0,6.6273,6.6273,6.2234,6.3965,138200.0
2009-08-06 10:00:00,7.75,7.82,7.64,7.7,70200.0,6.3882,6.4459,6.2975,6.347,70200.0
2009-08-06 10:30:00,7.69,7.85,7.67,7.78,46700.0,6.3388,6.4706,6.3223,6.4129,46700.0
2009-08-06 11:00:00,7.77,7.91,7.77,7.89,73000.0,6.4047,6.5201,6.4047,6.5036,73000.0
2009-08-06 11:30:00,7.9,8.0,7.88,8.0,74800.0,6.5119,6.5943,6.4954,6.5943,74800.0
2009-08-06 12:00:00,7.99,8.0,7.88,7.89,69300.0,6.586,6.5943,6.4954,6.5036,69300.0
2009-08-06 12:30:00,7.88,7.94,7.85,7.87,47500.0,6.4954,6.5448,6.4706,6.4871,47500.0
2009-08-06 13:00:00,7.87,7.92,7.82,7.88,86400.0,6.4871,6.5283,6.4459,6.4954,86400.0
2009-08-06 13:30:00,7.88,7.95,7.86,7.93,81200.0,6.4954,6.5531,6.4789,6.5366,81200.0
2009-08-06 14:00:00,7.92,7.92,7.81,7.89,151300.0,6.5283,6.5283,6.4377,6.5036,151300.0
2009-08-06 14:30:00,7.88,7.95,7.85,7.89,86100.0,6.4954,6.5531,6.4706,6.5036,86100.0
2009-08-06 15:00:00,7.89,8.04,7.88,8.01,168300.0,6.5036,6.6273,6.4954,6.6025,168300.0
2009-08-06 15:30:00,8.01,8.01,7.9,7.98,248600.0,6.6025,6.6025,6.5119,6.5778,248600.0
2009-08-07 09:30:00,8.06,8.18,7.86,8.16,133900.0,6.6437,6.7427,6.4789,6.7262,133900.0
2009-08-07 10:00:00,8.16,8.16,8.01,8.14,88200.0,6.7262,6.7262,6.6025,6.7097,88200.0
2009-08-07 10:30:00,8.15,8.38,8.13,8.33,80100.0,6.7179,6.9075,6.7014,6.8663,80100.0
2009-08-07 11:00:00,8.32,8.33,8.15,8.28,62400.0,6.8581,6.8663,6.7179,6.8251,62400.0
2009-08-07 11:30:00,8.29,8.39,8.23,8.35,87800.0,6.8333,6.9158,6.7839,6.8828,87800.0
2009-08-07 12:00:00,8.34,8.34,8.27,8.31,39100.0,6.8745,6.8745,6.8168,6.8498,39100.0
2009-08-07 12:30:00,8.3,8.45,8.3,8.44,65100.0,6.8416,6.9652,6.8416,6.957,65100.0
2009-08-07 13:00:00,8.44,8.47,8.37,8.47,59500.0,6.957,6.9817,6.8993,6.9817,59500.0
2009-08-07 13:30:00,8.46,8.52,8.44,8.45,60600.0,6.9735,7.0229,6.957,6.9652,60600.0
2009-08-07 14:00:00,8.44,8.45,8.35,8.35,79300.0,6.957,6.9652,6.8828,6.8828,79300.0
2009-08-07 14:30:00,8.35,8.43,8.3,8.43,95900.0,6.8828,6.9487,6.8416,6.9487,95900.0
2009-08-07 15:00:00,8.43,8.53,8.37,8.52,182000.0,6.9487,7.0312,6.8993,7.0229,182000.0
2009-08-07 15:30:00,8.53,8.71,8.5,8.57,434500.0,7.0312,7.1795,7.0064,7.0641,434500.0
2009-08-10 09:30:00,8.45,9.0,8.45,8.65,182900.0,6.9652,7.4186,6.9652,7.1301,182900.0
2009-08-10 10:00:00,8.65,8.76,8.56,8.75,101600.0,7.1301,7.2207,7.0559,7.2125,101600.0
2009-08-10 10:30:00,8.75,8.89,8.75,8.85,61200.0,7.2125,7.3279,7.2125,7.2949,61200.0
2009-08-10 11:00:00,8.86,8.99,8.85,8.97,160800.0,7.3032,7.4103,7.2949,7.3938,160800.0
2009-08-10 11:30:00,8.97,9.09,8.95,9.03,78500.0,7.3938,7.4928,7.3774,7.4433,78500.0
2009-08-10 12:00:00,9.03,9.09,8.95,8.97,86300.0,7.4433,7.4928,7.3774,7.3938,86300.0
2009-08-10 12:30:00,8.96,9.02,8.94,8.99,58200.0,7.3856,7.4351,7.3691,7.4103,58200.0
2009-08-10 13:00:00,9.0,9.0,8.81,8.85,194600.0,7.4186,7.4186,7.262,7.2949,194600.0
2009-08-10 13:30:00,8.85,8.94,8.85,8.91,38800.0,7.2949,7.3691,7.2949,7.3444,38800.0
2009-08-10 14:00:00,8.93,9.0,8.84,9.0,66500.0,7.3609,7.4186,7.2867,7.4186,66500.0
2009-08-10 14:30:00,8.99,9.25,8.97,9.21,233000.0,7.4103,7.6246,7.3938,7.5917,233000.0
2009-08-10 15:00:00,9.21,9.44,9.19,9.37,271800.0,7.5917,7.7813,7.5752,7.7236,271800.0
2009-08-10 15:30:00,9.36,9.6,9.36,9.46,489200.0,7.7153,7.9131,7.7153,7.7977,489200.0
2009-08-11 09:30:00,9.12,9.63,9.03,9.4,545700.0,7.5175,7.9379,7.4433,7.7483,545700.0
2009-08-11 10:00:00,9.41,9.42,9.22,9.36,221500.0,7.7565,7.7648,7.5999,7.7153,221500.0
2009-08-11 10:30:00,9.36,9.53,9.33,9.47,414400.0,7.7153,7.8554,7.6906,7.806,414400.0
2009-08-11 11:00:00,9.47,9.51,9.26,9.38,319000.0,7.806,7.839,7.6329,7.7318,319000.0
2009-08-11 11:30:00,9.38,9.4,9.2,9.3,744700.0,7.7318,7.7483,7.5834,7.6659,744700.0
2009-08-11 12:00:00,9.3,9.31,9.25,9.28,113000.0,7.6659,7.6741,7.6246,7.6494,113000.0
2009-08-11 12:30:00,9.28,9.3,9.23,9.28,67300.0,7.6494,7.6659,7.6082,7.6494,67300.0
2009-08-11 13:00:00,9.28,9.32,9.25,9.31,118300.0,7.6494,7.6823,7.6246,7.6741,118300.0
2009-08-11 13:30:00,9.31,9.41,9.31,9.35,56000.0,7.6741,7.7565,7.6741,7.7071,56000.0
2009-08-11 14:00:00,9.35,9.43,9.29,9.3,106200.0,7.7071,7.773,7.6576,7.6659,106200.0
2009-08-11 14:30:00,9.3,9.38,9.3,9.38,82500.0,7.6659,7.7318,7.6659,7.7318,82500.0
2009-08-11 15:00:00,9.38,9.61,9.37,9.56,239500.0,7.7318,7.9214,7.7236,7.8802,239500.0
2009-08-11 15:30:00,9.57,9.73,9.52,9.57,512600.0,7.8884,8.0203,7.8472,7.8884,512600.0
2009-08-12 09:30:00,9.54,9.55,9.22,9.43,377800.0,7.8637,7.8719,7.5999,7.773,377800.0
2009-08-12 10:00:00,9.43,9.76,9.43,9.58,250500.0,7.773,8.045,7.773,7.8967,250500.0
2009-08-12 10:30:00,9.57,9.57,9.37,9.41,183500.0,7.8884,7.8884,7.7236,7.7565,183500.0
2009-08-12 11:00:00,9.42,9.52,9.36,9.49,119000.0,7.7648,7.8472,7.7153,7.8225,119000.0
2009-08-12 11:30:00,9.49,9.59,9.48,9.57,71900.0,7.8225,7.9049,7.8142,7.8884,71900.0
2009-08-12 12:00:00,9.58,9.58,9.35,9.39,102200.0,7.8967,7.8967,7.7071,7.74,102200.0
2009-08-12 12:30:00,9.4,9.42,9.3,9.32,124300.0,7.7483,7.7648,7.6659,7.6823,124300.0
2009-08-12 13:00:00,9.31,9.32,9.19,9.19,261200.0,7.6741,7.6823,7.5752,7.5752,261200.0
2009-08-12 13:30:00,9.19,9.22,9.1,9.12,170800.0,7.5752,7.5999,7.501,7.5175,170800.0
2009-08-12 14:00:00,9.11,9.12,8.74,8.75,540800.0,7.5092,7.5175,7.2043,7.2125,540800.0
2009-08-12 14:30:00,8.75,9.11,8.6,9.11,551500.0,7.2125,7.5092,7.0889,7.5092,551500.0
2009-08-12 15:00:00,9.1,9.29,9.06,9.18,266800.0,7.501,7.6576,7.468,7.5669,266800.0
2009-08-12 15:30:00,9.18,9.27,9.02,9.03,332700.0,7.5669,7.6411,7.4351,7.4433,332700.0
2009-08-13 09:30:00,8.97,9.19,8.75,8.79,173500.0,7.3938,7.5752,7.2125,7.2455,173500.0
2009-08-13 10:00:00,8.77,9.04,8.52,8.93,458400.0,7.229,7.4515,7.0229,7.3609,458400.0
2009-08-13 10:30:00,8.94,9.2,8.88,9.2,95300.0,7.3691,7.5834,7.3197,7.5834,95300.0
2009-08-13 11:00:00,9.2,9.38,9.18,9.25,123600.0,7.5834,7.7318,7.5669,7.6246,123600.0
2009-08-13 11:30:00,9.24,9.32,9.22,9.31,78400.0,7.6164,7.6823,7.5999,7.6741,78400.0
2009-08-13 12:00:00,9.31,9.38,9.25,9.34,61500.0,7.6741,7.7318,7.6246,7.6988,61500.0
2009-08-13 12:30:00,9.34,9.39,9.31,9.39,26100.0,7.6988,7.74,7.6741,7.74,26100.0
2009-08-13 13:00:00,9.38,9.48,9.38,9.43,89800.0,7.7318,7.8142,7.7318,7.773,89800.0
2009-08-13 13:30:00,9.43,9.49,9.4,9.42,65700.0,7.773,7.8225,7.7483,7.7648,65700.0
2009-08-13 14:00:00,9.43,9.44,9.19,9.2,154600.0,7.773,7.7813,7.5752,7.5834,154600.0
2009-08-13 14:30:00,9.2,9.33,9.2,9.28,76400.0,7.5834,7.6906,7.5834,7.6494,76400.0
2009-08-13 15:00:00,9.3,9.45,9.28,9.35,84100.0,7.6659,7.7895,7.6494,7.7071,84100.0
2009-08-13 15:30:00,9.35,9.39,9.27,9.32,390300.0,7.7071,7.74,7.6411,7.6823,390300.0
2009-08-14 09:30:00,9.42,9.42,9.3,9.36,185800.0,7.7648,7.7648,7.6659,7.7153,185800.0
2009-08-14 10:00:00,9.37,9.47,9.05,9.15,269900.0,7.7236,7.806,7.4598,7.5422,269900.0
2009-08-14 10:30:00,9.15,9.21,9.07,9.19,193400.0,7.5422,7.5917,7.4763,7.5752,193400.0
2009-08-14 11:00:00,9.19,9.27,9.01,9.02,106500.0,7.5752,7.6411,7.4268,7.4351,106500.0
2009-08-14 11:30:00,9.02,9.02,8.82,8.89,182400.0,7.4351,7.4351,7.2702,7.3279,182400.0
2009-08-14 12:00:00,8.89,8.9,8.62,8.73,157100.0,7.3279,7.3361,7.1053,7.196,157100.0
2009-08-14 12:30:00,8.71,8.86,8.7,8.77,138500.0,7.1795,7.3032,7.1713,7.229,138500.0
2009-08-14 13:00:00,8.77,8.86,8.75,8.85,100800.0,7.229,7.3032,7.2125,7.2949,100800.0
2009-08-14 13:30:00,8.86,8.95,8.85,8.86,77100.0,7.3032,7.3774,7.2949,7.3032,77100.0
2009-08-14 14:00:00,8.86,8.88,8.78,8.8,142900.0,7.3032,7.3197,7.2372,7.2537,142900.0
2009-08-14 14:30:00,8.8,8.88,8.8,8.87,100100.0,7.2537,7.3197,7.2537,7.3114,100100.0
2009-08-14 15:00:00,8.88,8.91,8.8,8.81,152300.0,7.3197,7.3444,7.2537,7.262,152300.0
2009-08-14 15:30:00,8.8,8.9,8.8,8.9,375900.0,7.2537,7.3361,7.2537,7.3361,375900.0
2009-08-17 09:30:00,8.49,8.49,8.12,8.24,308100.0,6.9982,6.9982,6.6932,6.7921,308100.0
2009-08-17 10:00:00,8.23,8.31,8.16,8.29,145400.0,6.7839,6.8498,6.7262,6.8333,145400.0
2009-08-17 10:30:00,8.3,8.31,8.17,8.22,98000.0,6.8416,6.8498,6.7344,6.7756,98000.0
2009-08-17 11:00:00,8.22,8.23,8.15,8.18,55000.0,6.7756,6.7839,6.7179,6.7427,55000.0
2009-08-17 11:30:00,8.18,8.18,8.03,8.1,201300.0,6.7427,6.7427,6.619,6.6767,201300.0
2009-08-17 12:00:00,8.09,8.16,8.03,8.12,201800.0,6.6685,6.7262,6.619,6.6932,201800.0
2009-08-17 12:30:00,8.11,8.16,8.1,8.15,50600.0,6.685,6.7262,6.6767,6.7179,50600.0
2009-08-17 13:00:00,8.14,8.17,8.12,8.16,107700.0,6.7097,6.7344,6.6932,6.7262,107700.0
2009-08-17 13:30:00,8.16,8.18,8.13,8.14,144100.0,6.7262,6.7427,6.7014,6.7097,144100.0
2009-08-17 14:00:00,8.14,8.19,8.1,8.15,53800.0,6.7097,6.7509,6.6767,6.7179,53800.0
2009-08-17 14:30:00,8.14,8.15,8.08,8.1,91600.0,6.7097,6.7179,6.6602,6.6767,91600.0
2009-08-17 15:00:00,8.11,8.12,8.0,8.03,88000.0,6.685,6.6932,6.5943,6.619,88000.0
2009-08-17 15:30:00,8.03,8.03,7.97,8.0,308400.0,6.619,6.619,6.5696,6.5943,308400.0
2009-08-18 09:30:00,8.12,8.17,7.83,7.94,246500.0,6.6932,6.7344,6.4542,6.5448,246500.0
2009-08-18 10:00:00,7.94,8.14,7.94,8.04,74500.0,6.5448,6.7097,6.5448,6.6273,74500.0
2009-08-18 10:30:00,8.04,8.23,8.04,8.23,90100.0,6.6273,6.7839,6.6273,6.7839,90100.0
2009-08-18 11:00:00,8.22,8.41,8.21,8.41,41000.0,6.7756,6.9322,6.7674,6.9322,41000.0
2009-08-18 11:30:00,8.39,8.45,8.31,8.35,67900.0,6.9158,6.9652,6.8498,6.8828,67900.0
2009-08-18 12:00:00,8.35,8.44,8.32,8.33,37600.0,6.8828,6.957,6.8581,6.8663,37600.0
2009-08-18 12:30:00,8.33,8.38,8.31,8.35,23400.0,6.8663,6.9075,6.8498,6.8828,23400.0
2009-08-18 13:00:00,8.35,8.38,8.3,8.38,78700.0,6.8828,6.9075,6.8416,6.9075,78700.0
2009-08-18 13:30:00,8.38,8.47,8.34,8.47,77000.0,6.9075,6.9817,6.8745,6.9817,77000.0
2009-08-18 14:00:00,8.46,8.48,8.41,8.48,54200.0,6.9735,6.9899,6.9322,6.9899,54200.0
2009-08-18 14:30:00,8.48,8.48,8.37,8.39,86900.0,6.9899,6.9899,6.8993,6.9158,86900.0
2009-08-18 15:00:00,8.39,8.44,8.39,8.41,54500.0,6.9158,6.957,6.9158,6.9322,54500.0
2009-08-18 15:30:00,8.41,8.43,8.33,8.35,208600.0,6.9322,6.9487,6.8663,6.8828,208600.0
2009-08-19 09:30:00,8.29,8.29,7.9,8.02,222800.0,6.8333,6.8333,6.5119,6.6108,222800.0
2009-08-19 10:00:00,8.03,8.09,7.93,7.99,369300.0,6.619,6.6685,6.5366,6.586,369300.0
2009-08-19 10:30:00,8.0,8.04,7.97,8.0,101600.0,6.5943,6.6273,6.5696,6.5943,101600.0
2009-08-19 11:00:00,7.99,8.01,7.95,7.99,71000.0,6.586,6.6025,6.5531,6.586,71000.0
2009-08-19 11:30:00,8.0,8.03,7.96,8.03,92300.0,6.5943,6.619,6.5613,6.619,92300.0
2009-08-19 12:00:00,8.03,8.06,7.95,8.02,106900.0,6.619,6.6437,6.5531,6.6108,106900.0
2009-08-19 12:30:00,8.03,8.08,8.0,8.07,80300.0,6.619,6.6602,6.5943,6.652,80300.0
2009-08-19 13:00:00,8.07,8.21,8.05,8.18,339800.0,6.652,6.7674,6.6355,6.7427,339800.0
2009-08-19 13:30:00,8.18,8.18,8.13,8.15,37100.0,6.7427,6.7427,6.7014,6.7179,37100.0
2009-08-19 14:00:00,8.15,8.16,8.12,8.13,29900.0,6.7179,6.7262,6.6932,6.7014,29900.0
2009-08-19 14:30:00,8.13,8.15,8.13,8.15,90300.0,6.7014,6.7179,6.7014,6.7179,90300.0
2009-08-19 15:00:00,8.15,8.15,8.09,8.12,108500.0,6.7179,6.7179,6.6685,6.6932,108500.0
2009-08-19 15:30:00,8.12,8.24,8.12,8.23,265200.0,6.6932,6.7921,6.6932,6.7839,265200.0
2009-08-20 09:30:00,8.18,8.41,8.18,8.34,94600.0,6.7427,6.9322,6.7427,6.8745,94600.0
2009-08-20 10:00:00,8.33,8.38,8.26,8.33,98600.0,6.8663,6.9075,6.8086,6.8663,98600.0
2009-08-20 10:30:00,8.35,8.39,8.3,8.31,41500.0,6.8828,6.9158,6.8416,6.8498,41500.0
2009-08-20 11:00:00,8.3,8.37,8.28,8.32,105300.0,6.8416,6.8993,6.8251,6.8581,105300.0
2009-08-20 11:30:00,8.32,8.35,8.2,8.2,61800.0,6.8581,6.8828,6.7591,6.7591,61800.0
2009-08-20 12:00:00,8.2,8.25,8.19,8.25,20000.0,6.7591,6.8004,6.7509,6.8004,20000.0
2009-08-20 12:30:00,8.24,8.27,8.23,8.24,44400.0,6.7921,6.8168,6.7839,6.7921,44400.0
2009-08-20 13:00:00,8.24,8.27,8.21,8.27,29500.0,6.7921,6.8168,6.7674,6.8168,29500.0
2009-08-20 13:30:00,8.26,8.27,8.24,8.27,46300.0,6.8086,6.8168,6.7921,6.8168,46300.0
2009-08-20 14:00:00,8.26,8.27,8.24,8.25,44100.0,6.8086,6.8168,6.7921,6.8004,44100.0
2009-08-20 14:30:00,8.26,8.26,8.23,8.24,39200.0,6.8086,6.8086,6.7839,6.7921,39200.0
2009-08-20 15:00:00,8.24,8.34,8.24,8.3,108800.0,6.7921,6.8745,6.7921,6.8416,108800.0
2009-08-20 15:30:00,8.3,8.36,8.29,8.33,294300.0,6.8416,6.891,6.8333,6.8663,294300.0
2009-08-21 09:30:00,8.45,8.94,8.36,8.92,362000.0,6.9652,7.3691,6.891,7.3526,362000.0
2009-08-21 10:00:00,8.94,9.36,8.94,9.29,336000.0,7.3691,7.7153,7.3691,7.6576,336000.0
2009-08-21 10:30:00,9.29,9.53,9.28,9.4,585400.0,7.6576,7.8554,7.6494,7.7483,585400.0
2009-08-21 11:00:00,9.41,9.6,9.38,9.44,288200.0,7.7565,7.9131,7.7318,7.7813,288200.0
2009-08-21 11:30:00,9.44,9.46,9.37,9.42,110900.0,7.7813,7.7977,7.7236,7.7648,110900.0
2009-08-21 12:00:00,9.41,9.5,9.41,9.44,137600.0,7.7565,7.8307,7.7565,7.7813,137600.0
2009-08-21 12:30:00,9.44,9.46,9.37,9.42,60800.0,7.7813,7.7977,7.7236,7.7648,60800.0
2009-08-21 13:00:00,9.41,9.47,9.41,9.46,31300.0,7.7565,7.806,7.7565,7.7977,31300.0
2009-08-21 13:30:00,9.45,9.47,9.42,9.43,62000.0,7.7895,7.806,7.7648,7.773,62000.0
2009-08-21 14:00:00,9.42,9.52,9.42,9.5,150200.0,7.7648,7.8472,7.7648,7.8307,150200.0
2009-08-21 14:30:00,9.5,9.51,9.48,9.5,129400.0,7.8307,7.839,7.8142,7.8307,129400.0
2009-08-21 15:00:00,9.5,9.69,9.5,9.68,253800.0,7.8307,7.9873,7.8307,7.9791,253800.0
2009-08-21 15:30:00,9.68,9.69,9.5,9.58,473200.0,7.9791,7.9873,7.8307,7.8967,473200.0
2009-08-24 09:30:00,9.48,9.68,9.47,9.63,217700.0,7.8142,7.9791,7.806,7.9379,217700.0
2009-08-24 10:00:00,9.63,9.64,9.52,9.53,170800.0,7.9379,7.9461,7.8472,7.8554,170800.0
2009-08-24 10:30:00,9.53,9.65,9.53,9.63,82400.0,7.8554,7.9544,7.8554,7.9379,82400.0
2009-08-24 11:00:00,9.63,9.65,9.57,9.65,56300.0,7.9379,7.9544,7.8884,7.9544,56300.0
2009-08-24 11:30:00,9.64,9.65,9.55,9.57,48400.0,7.9461,7.9544,7.8719,7.8884,48400.0
2009-08-24 12:00:00,9.56,9.56,9.43,9.45,65200.0,7.8802,7.8802,7.773,7.7895,65200.0
2009-08-24 12:30:00,9.43,9.47,9.38,9.4,46900.0,7.773,7.806,7.7318,7.7483,46900.0
2009-08-24 13:00:00,9.39,9.4,9.16,9.2,121000.0,7.74,7.7483,7.5505,7.5834,121000.0
2009-08-24 13:30:00,9.19,9.35,9.17,9.33,76800.0,7.5752,7.7071,7.5587,7.6906,76800.0
2009-08-24 14:00:00,9.33,9.33,9.22,9.27,54100.0,7.6906,7.6906,7.5999,7.6411,54100.0
2009-08-24 14:30:00,9.27,9.38,9.22,9.34,76600.0,7.6411,7.7318,7.5999,7.6988,76600.0
2009-08-24 15:00:00,9.34,9.4,9.28,9.37,134800.0,7.6988,7.7483,7.6494,7.7236,134800.0
2009-08-24 15:30:00,9.38,9.42,9.3,9.37,255300.0,7.7318,7.7648,7.6659,7.7236,255300.0
2009-08-25 09:30:00,9.57,9.6,9.42,9.42,190100.0,7.8884,7.9131,7.7648,7.7648,190100.0
2009-08-25 10:00:00,9.44,9.61,9.43,9.5,102200.0,7.7813,7.9214,7.773,7.8307,102200.0
2009-08-25 10:30:00,9.49,9.58,9.48,9.55,40600.0,7.8225,7.8967,7.8142,7.8719,40600.0
2009-08-25 11:00:00,9.55,9.55,9.5,9.53,29000.0,7.8719,7.8719,7.8307,7.8554,29000.0
2009-08-25 11:30:00,9.53,9.6,9.53,9.55,21100.0,7.8554,7.9131,7.8554,7.8719,21100.0
2009-08-25 12:00:00,9.54,9.61,9.54,9.6,53600.0,7.8637,7.9214,7.8637,7.9131,53600.0
2009-08-25 12:30:00,9.6,9.63,9.53,9.6,40600.0,7.9131,7.9379,7.8554,7.9131,40600.0
2009-08-25 13:00:00,9.6,9.77,9.58,9.68,155000.0,7.9131,8.0533,7.8967,7.9791,155000.0
2009-08-25 13:30:00,9.66,9.74,9.61,9.61,55400.0,7.9626,8.0285,7.9214,7.9214,55400.0
2009-08-25 14:00:00,9.63,9.68,9.6,9.65,34400.0,7.9379,7.9791,7.9131,7.9544,34400.0
2009-08-25 14:30:00,9.65,9.66,9.59,9.62,66700.0,7.9544,7.9626,7.9049,7.9296,66700.0
2009-08-25 15:00:00,9.64,9.68,9.62,9.65,35600.0,7.9461,7.9791,7.9296,7.9544,35600.0
2009-08-25 15:30:00,9.65,9.65,9.58,9.61,178500.0,7.9544,7.9544,7.8967,7.9214,178500.0
2009-08-26 09:30:00,9.56,9.56,9.09,9.25,195200.0,7.8802,7.8802,7.4928,7.6246,195200.0
2009-08-26 10:00:00,9.25,9.58,9.22,9.35,180700.0,7.6246,7.8967,7.5999,7.7071,180700.0
2009-08-26 10:30:00,9.34,9.35,9.2,9.23,80500.0,7.6988,7.7071,7.5834,7.6082,80500.0
2009-08-26 11:00:00,9.25,9.28,9.16,9.19,59500.0,7.6246,7.6494,7.5505,7.5752,59500.0
2009-08-26 11:30:00,9.19,9.2,9.09,9.12,84600.0,7.5752,7.5834,7.4928,7.5175,84600.0
2009-08-26 12:00:00,9.12,9.27,9.11,9.2,54900.0,7.5175,7.6411,7.5092,7.5834,54900.0
2009-08-26 12:30:00,9.2,9.21,9.14,9.17,25800.0,7.5834,7.5917,7.534,7.5587,25800.0
2009-08-26 13:00:00,9.17,9.22,9.16,9.2,42200.0,7.5587,7.5999,7.5505,7.5834,42200.0
2009-08-26 13:30:00,9.2,9.24,9.17,9.24,37400.0,7.5834,7.6164,7.5587,7.6164,37400.0
2009-08-26 14:00:00,9.24,9.24,9.17,9.21,41800.0,7.6164,7.6164,7.5587,7.5917,41800.0
2009-08-26 14:30:00,9.22,9.25,9.19,9.2,37700.0,7.5999,7.6246,7.5752,7.5834,37700.0
2009-08-26 15:00:00,9.19,9.3,9.19,9.27,73600.0,7.5752,7.6659,7.5752,7.6411,73600.0
2009-08-26 15:30:00,9.27,9.35,9.21,9.3,327600.0,7.6411,7.7071,7.5917,7.6659,327600.0
2009-08-27 09:30:00,9.31,9.36,9.1,9.12,46000.0,7.6741,7.7153,7.501,7.5175,46000.0
2009-08-27 10:00:00,9.11,9.11,8.91,9.06,62700.0,7.5092,7.5092,7.3444,7.468,62700.0
2009-08-27 10:30:00,9.04,9.04,8.9,8.91,39800.0,7.4515,7.4515,7.3361,7.3444,39800.0
2009-08-27 11:00:00,8.9,8.99,8.9,8.99,35600.0,7.3361,7.4103,7.3361,7.4103,35600.0
2009-08-27 11:30:00,8.98,9.06,8.95,9.05,53200.0,7.4021,7.468,7.3774,7.4598,53200.0
2009-08-27 12:00:00,9.05,9.11,8.97,9.11,52600.0,7.4598,7.5092,7.3938,7.5092,52600.0
2009-08-27 12:30:00,9.11,9.12,9.02,9.06,27900.0,7.5092,7.5175,7.4351,7.468,27900.0
2009-08-27 13:00:00,9.06,9.09,9.02,9.08,22700.0,7.468,7.4928,7.4351,7.4845,22700.0
2009-08-27 13:30:00,9.09,9.2,9.07,9.17,62800.0,7.4928,7.5834,7.4763,7.5587,62800.0
2009-08-27 14:00:00,9.17,9.32,9.16,9.32,57500.0,7.5587,7.6823,7.5505,7.6823,57500.0
2009-08-27 14:30:00,9.31,9.39,9.16,9.22,191100.0,7.6741,7.74,7.5505,7.5999,191100.0
2009-08-27 15:00:00,9.2,9.23,9.14,9.16,68800.0,7.5834,7.6082,7.534,7.5505,68800.0
2009-08-27 15:30:00,9.14,9.2,9.11,9.19,99200.0,7.534,7.5834,7.5092,7.5752,99200.0
2009-08-28 09:30:00,9.36,9.7,9.33,9.63,248100.0,7.7153,7.9956,7.6906,7.9379,248100.0
2009-08-28 10:00:00,9.63,9.86,9.63,9.76,207200.0,7.9379,8.1275,7.9379,8.045,207200.0
2009-08-28 10:30:00,9.76,9.89,9.74,9.84,139900.0,8.045,8.1522,8.0285,8.111,139900.0
2009-08-28 11:00:00,9.83,9.88,9.77,9.85,60300.0,8.1027,8.1439,8.0533,8.1192,60300.0
2009-08-28 11:30:00,9.85,9.85,9.73,9.75,35200.0,8.1192,8.1192,8.0203,8.0368,35200.0
2009-08-28 12:00:00,9.77,9.79,9.57,9.59,48500.0,8.0533,8.0698,7.8884,7.9049,48500.0
2009-08-28 12:30:00,9.59,9.7,9.59,9.61,27500.0,7.9049,7.9956,7.9049,7.9214,27500.0
2009-08-28 13:00:00,9.61,9.74,9.61,9.68,52300.0,7.9214,8.0285,7.9214,7.9791,52300.0
2009-08-28 13:30:00,9.7,9.74,9.67,9.67,24000.0,7.9956,8.0285,7.9708,7.9708,24000.0
2009-08-28 14:00:00,9.66,9.71,9.61,9.68,29000.0,7.9626,8.0038,7.9214,7.9791,29000.0
2009-08-28 14:30:00,9.67,9.7,9.61,9.67,29700.0,7.9708,7.9956,7.9214,7.9708,29700.0
2009-08-28 15:00:00,9.68,9.68,9.63,9.67,44300.0,7.9791,7.9791,7.9379,7.9708,44300.0
2009-08-28 15:30:00,9.67,9.7,9.56,9.59,211600.0,7.9708,7.9956,7.8802,7.9049,211600.0
2009-08-31 09:30:00,9.42,9.48,9.15,9.26,76900.0,7.7648,7.8142,7.5422,7.6329,76900.0
2009-08-31 10:00:00,9.26,9.35,9.24,9.34,58800.0,7.6329,7.7071,7.6164,7.6988,58800.0
2009-08-31 10:30:00,9.33,9.43,9.3,9.34,36900.0,7.6906,7.773,7.6659,7.6988,36900.0
2009-08-31 11:00:00,9.34,9.35,9.21,9.21,51900.0,7.6988,7.7071,7.5917,7.5917,51900.0
2009-08-31 11:30:00,9.22,9.24,9.14,9.17,54700.0,7.5999,7.6164,7.534,7.5587,54700.0
2009-08-31 12:00:00,9.17,9.21,9.15,9.16,35300.0,7.5587,7.5917,7.5422,7.5505,35300.0
2009-08-31 12:30:00,9.16,9.2,9.15,9.16,38800.0,7.5505,7.5834,7.5422,7.5505,38800.0
2009-08-31 13:00:00,9.16,9.19,9.15,9.18,26700.0,7.5505,7.5752,7.5422,7.5669,26700.0
2009-08-31 13:30:00,9.19,9.25,9.19,9.23,26500.0,7.5752,7.6246,7.5752,7.6082,26500.0
2009-08-31 14:00:00,9.25,9.27,9.2,9.22,26000.0,7.6246,7.6411,7.5834,7.5999,26000.0
2009-08-31 14:30:00,9.23,9.3,9.22,9.26,23400.0,7.6082,7.6659,7.5999,7.6329,23400.0
2009-08-31 15:00:00,9.27,9.32,9.23,9.3,86400.0,7.6411,7.6823,7.6082,7.6659,86400.0
2009-08-31 15:30:00,9.3,9.38,9.29,9.29,277800.0,7.6659,7.7318,7.6576,7.6576,277800.0
2009-09-01 09:30:00,9.17,9.49,9.07,9.46,65700.0,7.5587,7.8225,7.4763,7.7977,65700.0
2009-09-01 10:00:00,9.47,9.53,9.31,9.38,78500.0,7.806,7.8554,7.6741,7.7318,78500.0
2009-09-01 10:30:00,9.39,9.43,9.15,9.15,50500.0,7.74,7.773,7.5422,7.5422,50500.0
2009-09-01 11:00:00,9.14,9.18,8.72,8.74,166200.0,7.534,7.5669,7.1878,7.2043,166200.0
2009-09-01 11:30:00,8.73,8.91,8.66,8.71,144900.0,7.196,7.3444,7.1383,7.1795,144900.0
2009-09-01 12:00:00,8.7,8.75,8.61,8.66,75400.0,7.1713,7.2125,7.0971,7.1383,75400.0
2009-09-01 12:30:00,8.66,8.82,8.66,8.76,57200.0,7.1383,7.2702,7.1383,7.2207,57200.0
2009-09-01 13:00:00,8.78,8.84,8.68,8.82,70500.0,7.2372,7.2867,7.1548,7.2702,70500.0
2009-09-01 13:30:00,8.81,8.87,8.71,8.86,55300.0,7.262,7.3114,7.1795,7.3032,55300.0
2009-09-01 14:00:00,8.86,8.87,8.76,8.77,55100.0,7.3032,7.3114,7.2207,7.229,55100.0
2009-09-01 14:30:00,8.78,8.79,8.69,8.76,68700.0,7.2372,7.2455,7.163,7.2207,68700.0
2009-09-01 15:00:00,8.76,8.76,8.6,8.63,63500.0,7.2207,7.2207,7.0889,7.1136,63500.0
2009-09-01 15:30:00,8.62,8.76,8.61,8.7,301300.0,7.1053,7.2207,7.0971,7.1713,301300.0
2009-09-02 09:30:00,8.68,8.75,8.5,8.52,123200.0,7.1548,7.2125,7.0064,7.0229,123200.0
2009-09-02 10:00:00,8.51,8.77,8.5,8.7,101700.0,7.0147,7.229,7.0064,7.1713,101700.0
2009-09-02 10:30:00,8.7,8.9,8.64,8.87,126100.0,7.1713,7.3361,7.1218,7.3114,126100.0
2009-09-02 11:00:00,8.87,8.89,8.76,8.86,57000.0,7.3114,7.3279,7.2207,7.3032,57000.0
2009-09-02 11:30:00,8.88,8.88,8.74,8.75,31000.0,7.3197,7.3197,7.2043,7.2125,31000.0
2009-09-02 12:00:00,8.75,8.76,8.64,8.69,29800.0,7.2125,7.2207,7.1218,7.163,29800.0
2009-09-02 12:30:00,8.68,8.76,8.68,8.74,34100.0,7.1548,7.2207,7.1548,7.2043,34100.0
2009-09-02 13:00:00,8.74,8.74,8.65,8.65,35300.0,7.2043,7.2043,7.1301,7.1301,35300.0
2009-09-02 13:30:00,8.65,8.66,8.58,8.58,27800.0,7.1301,7.1383,7.0724,7.0724,27800.0
2009-09-02 14:00:00,8.58,8.69,8.57,8.66,43100.0,7.0724,7.163,7.0641,7.1383,43100.0
2009-09-02 14:30:00,8.66,8.8,8.66,8.74,92500.0,7.1383,7.2537,7.1383,7.2043,92500.0
2009-09-02 15:00:00,8.72,8.77,8.65,8.65,123800.0,7.1878,7.229,7.1301,7.1301,123800.0
2009-09-02 15:30:00,8.66,8.67,8.45,8.5,409500.0,7.1383,7.1466,6.9652,7.0064,409500.0
2009-09-03 09:30:00,8.6,8.79,8.45,8.5,87100.0,7.0889,7.2455,6.9652,7.0064,87100.0
2009-09-03 10:00:00,8.53,8.56,8.32,8.45,116500.0,7.0312,7.0559,6.8581,6.9652,116500.0
2009-09-03 10:30:00,8.45,8.45,8.34,8.39,80300.0,6.9652,6.9652,6.8745,6.9158,80300.0
2009-09-03 11:00:00,8.39,8.49,8.39,8.46,48500.0,6.9158,6.9982,6.9158,6.9735,48500.0
2009-09-03 11:30:00,8.46,8.5,8.41,8.44,49900.0,6.9735,7.0064,6.9322,6.957,49900.0
2009-09-03 12:00:00,8.44,8.52,8.43,8.47,36600.0,6.957,7.0229,6.9487,6.9817,36600.0
2009-09-03 12:30:00,8.47,8.48,8.43,8.46,29700.0,6.9817,6.9899,6.9487,6.9735,29700.0
2009-09-03 13:00:00,8.47,8.5,8.43,8.47,37400.0,6.9817,7.0064,6.9487,6.9817,37400.0
2009-09-03 13:30:00,8.47,8.48,8.41,8.44,30100.0,6.9817,6.9899,6.9322,6.957,30100.0
2009-09-03 14:00:00,8.45,8.5,8.4,8.42,35400.0,6.9652,7.0064,6.924,6.9405,35400.0
2009-09-03 14:30:00,8.42,8.45,8.37,8.45,44100.0,6.9405,6.9652,6.8993,6.9652,44100.0
2009-09-03 15:00:00,8.45,8.5,8.45,8.5,38500.0,6.9652,7.0064,6.9652,7.0064,38500.0
2009-09-03 15:30:00,8.49,8.51,8.46,8.51,210000.0,6.9982,7.0147,6.9735,7.0147,210000.0
2009-09-04 09:30:00,8.48,8.63,8.32,8.45,68100.0,6.9899,7.1136,6.8581,6.9652,68100.0
2009-09-04 10:00:00,8.46,8.71,8.46,8.61,44600.0,6.9735,7.1795,6.9735,7.0971,44600.0
2009-09-04 10:30:00,8.61,8.64,8.58,8.62,39000.0,7.0971,7.1218,7.0724,7.1053,39000.0
2009-09-04 11:00:00,8.61,8.63,8.55,8.56,41300.0,7.0971,7.1136,7.0476,7.0559,41300.0
2009-09-04 11:30:00,8.55,8.67,8.55,8.67,28500.0,7.0476,7.1466,7.0476,7.1466,28500.0
2009-09-04 12:00:00,8.68,8.75,8.66,8.71,15900.0,7.1548,7.2125,7.1383,7.1795,15900.0
2009-09-04 12:30:00,8.71,8.75,8.67,8.7,40400.0,7.1795,7.2125,7.1466,7.1713,40400.0
2009-09-04 13:00:00,8.7,8.85,8.69,8.82,88800.0,7.1713,7.2949,7.163,7.2702,88800.0
2009-09-04 13:30:00,8.82,8.86,8.8,8.8,20500.0,7.2702,7.3032,7.2537,7.2537,20500.0
2009-09-04 14:00:00,8.8,8.81,8.76,8.76,52200.0,7.2537,7.262,7.2207,7.2207,52200.0
2009-09-04 14:30:00,8.75,8.81,8.7,8.81,40900.0,7.2125,7.262,7.1713,7.262,40900.0
2009-09-04 15:00:00,8.81,8.88,8.77,8.86,54300.0,7.262,7.3197,7.229,7.3032,54300.0
2009-09-04 15:30:00,8.87,8.97,8.83,8.93,171200.0,7.3114,7.3938,7.2784,7.3609,171200.0
2009-09-08 09:30:00,9.04,9.26,9.01,9.07,87400.0,7.4515,7.6329,7.4268,7.4763,87400.0
2009-09-08 10:00:00,9.04,9.11,9.02,9.1,29800.0,7.4515,7.5092,7.4351,7.501,29800.0
2009-09-08 10:30:00,9.11,9.21,8.88,8.93,70100.0,7.5092,7.5917,7.3197,7.3609,70100.0
2009-09-08 11:00:00,8.92,9.13,8.89,9.13,39100.0,7.3526,7.5257,7.3279,7.5257,39100.0
2009-09-08 11:30:00,9.13,9.13,9.07,9.13,24300.0,7.5257,7.5257,7.4763,7.5257,24300.0
2009-09-08 12:00:00,9.13,9.18,9.11,9.16,22300.0,7.5257,7.5669,7.5092,7.5505,22300.0
2009-09-08 12:30:00,9.16,9.19,9.12,9.12,21100.0,7.5505,7.5752,7.5175,7.5175,21100.0
2009-09-08 13:00:00,9.13,9.15,9.08,9.1,20400.0,7.5257,7.5422,7.4845,7.501,20400.0
2009-09-08 13:30:00,9.11,9.17,9.11,9.15,25000.0,7.5092,7.5587,7.5092,7.5422,25000.0
2009-09-08 14:00:00,9.16,9.17,9.06,9.09,43100.0,7.5505,7.5587,7.468,7.4928,43100.0
2009-09-08 14:30:00,9.09,9.16,9.09,9.14,37900.0,7.4928,7.5505,7.4928,7.534,37900.0
2009-09-08 15:00:00,9.14,9.21,9.11,9.18,66700.0,7.534,7.5917,7.5092,7.5669,66700.0
2009-09-08 15:30:00,9.18,9.25,9.13,9.23,151100.0,7.5669,7.6246,7.5257,7.6082,151100.0
2009-09-09 09:30:00,9.25,9.3,9.05,9.21,37000.0,7.6246,7.6659,7.4598,7.5917,37000.0
2009-09-09 10:00:00,9.21,9.33,9.19,9.24,32000.0,7.5917,7.6906,7.5752,7.6164,32000.0
2009-09-09 10:30:00,9.23,9.24,9.17,9.17,32600.0,7.6082,7.6164,7.5587,7.5587,32600.0
2009-09-09 11:00:00,9.17,9.35,9.15,9.33,25900.0,7.5587,7.7071,7.5422,7.6906,25900.0
2009-09-09 11:30:00,9.35,9.47,9.35,9.42,45000.0,7.7071,7.806,7.7071,7.7648,45000.0
2009-09-09 12:00:00,9.42,9.61,9.41,9.56,77700.0,7.7648,7.9214,7.7565,7.8802,77700.0
2009-09-09 12:30:00,9.57,9.58,9.47,9.53,33500.0,7.8884,7.8967,7.806,7.8554,33500.0
2009-09-09 13:00:00,9.53,9.55,9.47,9.5,35200.0,7.8554,7.8719,7.806,7.8307,35200.0
2009-09-09 13:30:00,9.49,9.54,9.47,9.5,31500.0,7.8225,7.8637,7.806,7.8307,31500.0
2009-09-09 14:00:00,9.5,9.53,9.38,9.45,55400.0,7.8307,7.8554,7.7318,7.7895,55400.0
2009-09-09 14:30:00,9.44,9.49,9.39,9.45,43500.0,7.7813,7.8225,7.74,7.7895,43500.0
2009-09-09 15:00:00,9.45,9.53,9.43,9.47,44000.0,7.7895,7.8554,7.773,7.806,44000.0
2009-09-09 15:30:00,9.47,9.55,9.41,9.5,119600.0,7.806,7.8719,7.7565,7.8307,119600.0
2009-09-10 09:30:00,9.51,9.55,9.24,9.46,49500.0,7.839,7.8719,7.6164,7.7977,49500.0
2009-09-10 10:00:00,9.46,9.54,9.31,9.32,65700.0,7.7977,7.8637,7.6741,7.6823,65700.0
2009-09-10 10:30:00,9.31,9.4,9.26,9.35,93500.0,7.6741,7.7483,7.6329,7.7071,93500.0
2009-09-10 11:00:00,9.35,9.39,9.27,9.29,28700.0,7.7071,7.74,7.6411,7.6576,28700.0
2009-09-10 11:30:00,9.29,9.44,9.29,9.32,60100.0,7.6576,7.7813,7.6576,7.6823,60100.0
2009-09-10 12:00:00,9.33,9.4,9.33,9.4,17300.0,7.6906,7.7483,7.6906,7.7483,17300.0
2009-09-10 12:30:00,9.4,9.4,9.31,9.36,21800.0,7.7483,7.7483,7.6741,7.7153,21800.0
2009-09-10 13:00:00,9.35,9.44,9.35,9.39,47700.0,7.7071,7.7813,7.7071,7.74,47700.0
2009-09-10 13:30:00,9.38,9.43,9.32,9.43,65700.0,7.7318,7.773,7.6823,7.773,65700.0
2009-09-10 14:00:00,9.43,9.53,9.43,9.52,55500.0,7.773,7.8554,7.773,7.8472,55500.0
2009-09-10 14:30:00,9.54,9.57,9.48,9.48,89500.0,7.8637,7.8884,7.8142,7.8142,89500.0
2009-09-10 15:00:00,9.49,9.49,9.4,9.44,76300.0,7.8225,7.8225,7.7483,7.7813,76300.0
2009-09-10 15:30:00,9.44,9.46,9.35,9.42,173600.0,7.7813,7.7977,7.7071,7.7648,173600.0
2009-09-11 09:30:00,9.48,9.69,9.28,9.66,100300.0,7.8142,7.9873,7.6494,7.9626,100300.0
2009-09-11 10:00:00,9.66,9.7,9.48,9.68,46100.0,7.9626,7.9956,7.8142,7.9791,46100.0
2009-09-11 10:30:00,9.68,9.86,9.68,9.84,66500.0,7.9791,8.1275,7.9791,8.111,66500.0
2009-09-11 11:00:00,9.85,10.09,9.71,9.72,178100.0,8.1192,8.317,8.0038,8.0121,178100.0
2009-09-11 11:30:00,9.71,9.79,9.49,9.59,87500.0,8.0038,8.0698,7.8225,7.9049,87500.0
2009-09-11 12:00:00,9.58,9.59,9.4,9.41,20200.0,7.8967,7.9049,7.7483,7.7565,20200.0
2009-09-11 12:30:00,9.41,9.51,9.3,9.5,52000.0,7.7565,7.839,7.6659,7.8307,52000.0
2009-09-11 13:00:00,9.5,9.55,9.42,9.53,33800.0,7.8307,7.8719,7.7648,7.8554,33800.0
2009-09-11 13:30:00,9.54,9.63,9.53,9.53,51300.0,7.8637,7.9379,7.8554,7.8554,51300.0
2009-09-11 14:00:00,9.53,9.67,9.53,9.65,56300.0,7.8554,7.9708,7.8554,7.9544,56300.0
2009-09-11 14:30:00,9.66,9.75,9.65,9.69,43000.0,7.9626,8.0368,7.9544,7.9873,43000.0
2009-09-11 15:00:00,9.69,9.84,9.64,9.82,107800.0,7.9873,8.111,7.9461,8.0945,107800.0
2009-09-11 15:30:00,9.82,9.85,9.75,9.77,208300.0,8.0945,8.1192,8.0368,8.0533,208300.0
2009-09-14 09:30:00,9.68,9.78,9.36,9.6,96300.0,7.9791,8.0615,7.7153,7.9131,96300.0
2009-09-14 10:00:00,9.6,9.63,9.5,9.6,46200.0,7.9131,7.9379,7.8307,7.9131,46200.0
2009-09-14 10:30:00,9.6,9.62,9.52,9.55,63100.0,7.9131,7.9296,7.8472,7.8719,63100.0
2009-09-14 11:00:00,9.56,9.58,9.5,9.53,116500.0,7.8802,7.8967,7.8307,7.8554,116500.0
2009-09-14 11:30:00,9.53,9.63,9.49,9.62,81300.0,7.8554,7.9379,7.8225,7.9296,81300.0
2009-09-14 12:00:00,9.63,9.76,9.59,9.76,76000.0,7.9379,8.045,7.9049,8.045,76000.0
2009-09-14 12:30:00,9.76,9.89,9.72,9.88,76500.0,8.045,8.1522,8.0121,8.1439,76500.0
2009-09-14 13:00:00,9.88,9.94,9.85,9.87,107500.0,8.1439,8.1934,8.1192,8.1357,107500.0
2009-09-14 13:30:00,9.86,9.98,9.86,9.95,132600.0,8.1275,8.2264,8.1275,8.2016,132600.0
2009-09-14 14:00:00,9.94,9.98,9.92,9.98,63600.0,8.1934,8.2264,8.1769,8.2264,63600.0
2009-09-14 14:30:00,9.98,10.01,9.91,9.94,72800.0,8.2264,8.2511,8.1687,8.1934,72800.0
2009-09-14 15:00:00,9.93,10.0,9.91,9.97,91000.0,8.1852,8.2429,8.1687,8.2181,91000.0
2009-09-14 15:30:00,9.98,10.01,9.94,9.98,172300.0,8.2264,8.2511,8.1934,8.2264,172300.0
2009-09-15 09:30:00,9.64,9.82,9.55,9.71,197200.0,7.9461,8.0945,7.8719,8.0038,197200.0
2009-09-15 10:00:00,9.7,9.75,9.55,9.75,90900.0,7.9956,8.0368,7.8719,8.0368,90900.0
2009-09-15 10:30:00,9.74,9.75,9.58,9.64,91600.0,8.0285,8.0368,7.8967,7.9461,91600.0
2009-09-15 11:00:00,9.65,9.7,9.58,9.59,112100.0,7.9544,7.9956,7.8967,7.9049,112100.0
2009-09-15 11:30:00,9.6,9.62,9.56,9.58,109600.0,7.9131,7.9296,7.8802,7.8967,109600.0
2009-09-15 12:00:00,9.56,9.61,9.55,9.56,72900.0,7.8802,7.9214,7.8719,7.8802,72900.0
2009-09-15 12:30:00,9.56,9.56,9.44,9.51,131000.0,7.8802,7.8802,7.7813,7.839,131000.0
2009-09-15 13:00:00,9.52,9.54,9.47,9.5,97300.0,7.8472,7.8637,7.806,7.8307,97300.0
2009-09-15 13:30:00,9.52,9.52,9.44,9.47,94600.0,7.8472,7.8472,7.7813,7.806,94600.0
2009-09-15 14:00:00,9.48,9.5,9.36,9.41,136500.0,7.8142,7.8307,7.7153,7.7565,136500.0
2009-09-15 14:30:00,9.41,9.41,9.27,9.3,170000.0,7.7565,7.7565,7.6411,7.6659,170000.0
2009-09-15 15:00:00,9.29,9.42,9.2,9.4,307000.0,7.6576,7.7648,7.5834,7.7483,307000.0
2009-09-15 15:30:00,9.39,9.41,9.32,9.39,423500.0,7.74,7.7565,7.6823,7.74,423500.0
2009-09-16 09:30:00,9.46,9.53,9.27,9.52,114800.0,7.7977,7.8554,7.6411,7.8472,114800.0
2009-09-16 10:00:00,9.51,9.59,9.34,9.38,83400.0,7.839,7.9049,7.6988,7.7318,83400.0
2009-09-16 10:30:00,9.39,9.5,9.36,9.49,69600.0,7.74,7.8307,7.7153,7.8225,69600.0
2009-09-16 11:00:00,9.49,9.53,9.48,9.52,66900.0,7.8225,7.8554,7.8142,7.8472,66900.0
2009-09-16 11:30:00,9.52,9.71,9.52,9.7,107700.0,7.8472,8.0038,7.8472,7.9956,107700.0
2009-09-16 12:00:00,9.7,9.93,9.7,9.86,196800.0,7.9956,8.1852,7.9956,8.1275,196800.0
2009-09-16 12:30:00,9.86,9.87,9.78,9.86,94700.0,8.1275,8.1357,8.0615,8.1275,94700.0
2009-09-16 13:00:00,9.87,9.95,9.84,9.9,105400.0,8.1357,8.2016,8.111,8.1604,105400.0
2009-09-16 13:30:00,9.9,9.92,9.8,9.87,83100.0,8.1604,8.1769,8.078,8.1357,83100.0
2009-09-16 14:00:00,9.86,9.9,9.76,9.79,69500.0,8.1275,8.1604,8.045,8.0698,69500.0
2009-09-16 14:30:00,9.79,9.81,9.73,9.73,73100.0,8.0698,8.0862,8.0203,8.0203,73100.0
2009-09-16 15:00:00,9.74,9.74,9.58,9.63,155800.0,8.0285,8.0285,7.8967,7.9379,155800.0
2009-09-16 15:30:00,9.62,9.83,9.6,9.82,330700.0,7.9296,8.1027,7.9131,8.0945,330700.0
2009-09-17 09:30:00,9.76,9.95,9.76,9.9,59600.0,8.045,8.2016,8.045,8.1604,59600.0
2009-09-17 10:00:00,9.89,9.9,9.71,9.83,88300.0,8.1522,8.1604,8.0038,8.1027,88300.0
2009-09-17 10:30:00,9.84,9.88,9.8,9.81,31200.0,8.111,8.1439,8.078,8.0862,31200.0
2009-09-17 11:00:00,9.83,9.86,9.79,9.84,26900.0,8.1027,8.1275,8.0698,8.111,26900.0
2009-09-17 11:30:00,9.83,9.85,9.72,9.77,38300.0,8.1027,8.1192,8.0121,8.0533,38300.0
2009-09-17 12:00:00,9.76,9.76,9.45,9.52,68300.0,8.045,8.045,7.7895,7.8472,68300.0
2009-09-17 12:30:00,9.52,9.58,9.41,9.47,57800.0,7.8472,7.8967,7.7565,7.806,57800.0
2009-09-17 13:00:00,9.47,9.49,9.32,9.4,52200.0,7.806,7.8225,7.6823,7.7483,52200.0
2009-09-17 13:30:00,9.39,9.5,9.35,9.5,40300.0,7.74,7.8307,7.7071,7.8307,40300.0
2009-09-17 14:00:00,9.49,9.49,9.4,9.44,77200.0,7.8225,7.8225,7.7483,7.7813,77200.0
2009-09-17 14:30:00,9.46,9.62,9.45,9.55,41400.0,7.7977,7.9296,7.7895,7.8719,41400.0
2009-09-17 15:00:00,9.55,9.57,9.51,9.55,55700.0,7.8719,7.8884,7.839,7.8719,55700.0
2009-09-17 15:30:00,9.56,9.57,9.47,9.48,119000.0,7.8802,7.8884,7.806,7.8142,119000.0
2009-09-18 09:30:00,9.61,9.7,9.44,9.45,285200.0,7.9214,7.9956,7.7813,7.7895,285200.0
2009-09-18 10:00:00,9.5,9.5,9.29,9.34,39200.0,7.8307,7.8307,7.6576,7.6988,39200.0
2009-09-18 10:30:00,9.34,9.42,9.33,9.4,43600.0,7.6988,7.7648,7.6906,7.7483,43600.0
2009-09-18 11:00:00,9.4,9.45,9.35,9.41,21300.0,7.7483,7.7895,7.7071,7.7565,21300.0
2009-09-18 11:30:00,9.41,9.49,9.38,9.46,35500.0,7.7565,7.8225,7.7318,7.7977,35500.0
2009-09-18 12:00:00,9.45,9.55,9.44,9.55,28400.0,7.7895,7.8719,7.7813,7.8719,28400.0
2009-09-18 12:30:00,9.54,9.7,9.54,9.69,42600.0,7.8637,7.9956,7.8637,7.9873,42600.0
2009-09-18 13:00:00,9.69,9.77,9.69,9.75,50900.0,7.9873,8.0533,7.9873,8.0368,50900.0
2009-09-18 13:30:00,9.74,9.9,9.73,9.88,144000.0,8.0285,8.1604,8.0203,8.1439,144000.0
2009-09-18 14:00:00,9.9,9.9,9.73,9.73,35600.0,8.1604,8.1604,8.0203,8.0203,35600.0
2009-09-18 14:30:00,9.73,9.73,9.67,9.71,17700.0,8.0203,8.0203,7.9708,8.0038,17700.0
2009-09-18 15:00:00,9.71,9.87,9.7,9.83,69500.0,8.0038,8.1357,7.9956,8.1027,69500.0
2009-09-18 15:30:00,9.83,9.86,9.76,9.77,230700.0,8.1027,8.1275,8.045,8.0533,230700.0
2009-09-21 09:30:00,9.59,9.64,9.41,9.49,63900.0,7.9049,7.9461,7.7565,7.8225,63900.0
2009-09-21 10:00:00,9.49,9.64,9.43,9.59,81300.0,7.8225,7.9461,7.773,7.9049,81300.0
2009-09-21 10:30:00,9.59,9.6,9.43,9.57,68100.0,7.9049,7.9131,7.773,7.8884,68100.0
2009-09-21 11:00:00,9.57,9.7,9.53,9.65,42800.0,7.8884,7.9956,7.8554,7.9544,42800.0
2009-09-21 11:30:00,9.65,9.67,9.59,9.65,46700.0,7.9544,7.9708,7.9049,7.9544,46700.0
2009-09-21 12:00:00,9.65,9.69,9.54,9.57,40500.0,7.9544,7.9873,7.8637,7.8884,40500.0
2009-09-21 12:30:00,9.56,9.61,9.54,9.58,28400.0,7.8802,7.9214,7.8637,7.8967,28400.0
2009-09-21 13:00:00,9.58,9.59,9.52,9.56,27900.0,7.8967,7.9049,7.8472,7.8802,27900.0
2009-09-21 13:30:00,9.56,9.64,9.54,9.62,37400.0,7.8802,7.9461,7.8637,7.9296,37400.0
2009-09-21 14:00:00,9.63,9.68,9.63,9.67,61300.0,7.9379,7.9791,7.9379,7.9708,61300.0
2009-09-21 14:30:00,9.68,9.74,9.66,9.68,61700.0,7.9791,8.0285,7.9626,7.9791,61700.0
2009-09-21 15:00:00,9.69,9.97,9.69,9.86,223000.0,7.9873,8.2181,7.9873,8.1275,223000.0
2009-09-21 15:30:00,9.86,9.9,9.79,9.85,317600.0,8.1275,8.1604,8.0698,8.1192,317600.0
2009-09-22 09:30:00,9.92,10.5,9.85,10.26,334000.0,8.1769,8.655,8.1192,8.4572,334000.0
2009-09-22 10:00:00,10.27,10.4,10.16,10.34,173000.0,8.4654,8.5726,8.3747,8.5231,173000.0
2009-09-22 10:30:00,10.34,10.4,10.3,10.35,78000.0,8.5231,8.5726,8.4901,8.5314,78000.0
2009-09-22 11:00:00,10.34,10.4,10.3,10.36,107600.0,8.5231,8.5726,8.4901,8.5396,107600.0
2009-09-22 11:30:00,10.36,10.49,10.35,10.46,201600.0,8.5396,8.6468,8.5314,8.622,201600.0
2009-09-22 12:00:00,10.47,10.53,10.4,10.42,126600.0,8.6303,8.6797,8.5726,8.5891,126600.0
2009-09-22 12:30:00,10.42,10.45,10.32,10.35,39700.0,8.5891,8.6138,8.5066,8.5314,39700.0
2009-09-22 13:00:00,10.35,10.36,10.08,10.16,143600.0,8.5314,8.5396,8.3088,8.3747,143600.0
2009-09-22 13:30:00,10.16,10.17,10.08,10.13,76800.0,8.3747,8.383,8.3088,8.35,76800.0
2009-09-22 14:00:00,10.13,10.22,10.11,10.16,202400.0,8.35,8.4242,8.3335,8.3747,202400.0
2009-09-22 14:30:00,10.15,10.36,10.14,10.35,132500.0,8.3665,8.5396,8.3583,8.5314,132500.0
2009-09-22 15:00:00,10.34,10.34,10.27,10.31,101000.0,8.5231,8.5231,8.4654,8.4984,101000.0
2009-09-22 15:30:00,10.32,10.32,10.24,10.26,255900.0,8.5066,8.5066,8.4407,8.4572,255900.0
2009-09-23 09:30:00,10.31,10.55,10.31,10.33,159000.0,8.4984,8.6962,8.4984,8.5149,159000.0
2009-09-23 10:00:00,10.34,10.44,10.22,10.41,81700.0,8.5231,8.6055,8.4242,8.5808,81700.0
2009-09-23 10:30:00,10.41,10.49,10.37,10.44,67600.0,8.5808,8.6468,8.5478,8.6055,67600.0
2009-09-23 11:00:00,10.43,10.45,10.28,10.43,79600.0,8.5973,8.6138,8.4737,8.5973,79600.0
2009-09-23 11:30:00,10.44,10.59,10.44,10.52,183200.0,8.6055,8.7292,8.6055,8.6715,183200.0
2009-09-23 12:00:00,10.51,10.62,10.51,10.55,103700.0,8.6632,8.7539,8.6632,8.6962,103700.0
2009-09-23 12:30:00,10.55,10.58,10.5,10.56,34100.0,8.6962,8.7209,8.655,8.7045,34100.0
2009-09-23 13:00:00,10.56,10.56,10.5,10.52,68500.0,8.7045,8.7045,8.655,8.6715,68500.0
2009-09-23 13:30:00,10.52,10.58,10.51,10.56,35900.0,8.6715,8.7209,8.6632,8.7045,35900.0
2009-09-23 14:00:00,10.56,10.57,10.5,10.55,130700.0,8.7045,8.7127,8.655,8.6962,130700.0
2009-09-23 14:30:00,10.55,10.64,10.54,10.54,192800.0,8.6962,8.7704,8.688,8.688,192800.0
2009-09-23 15:00:00,10.55,10.6,10.42,10.45,153000.0,8.6962,8.7374,8.5891,8.6138,153000.0
2009-09-23 15:30:00,10.44,10.45,10.24,10.3,272300.0,8.6055,8.6138,8.4407,8.4901,272300.0
2009-09-24 09:30:00,10.34,10.39,10.19,10.28,75100.0,8.5231,8.5643,8.3995,8.4737,75100.0
2009-09-24 10:00:00,10.28,10.28,9.85,9.85,138100.0,8.4737,8.4737,8.1192,8.1192,138100.0
2009-09-24 10:30:00,9.85,9.91,9.63,9.84,104700.0,8.1192,8.1687,7.9379,8.111,104700.0
2009-09-24 11:00:00,9.84,9.86,9.61,9.69,111600.0,8.111,8.1275,7.9214,7.9873,111600.0
2009-09-24 11:30:00,9.65,9.7,9.62,9.66,92000.0,7.9544,7.9956,7.9296,7.9626,92000.0
2009-09-24 12:00:00,9.66,9.67,9.52,9.55,56900.0,7.9626,7.9708,7.8472,7.8719,56900.0
2009-09-24 12:30:00,9.55,9.66,9.48,9.66,75700.0,7.8719,7.9626,7.8142,7.9626,75700.0
2009-09-24 13:00:00,9.67,9.75,9.65,9.66,55700.0,7.9708,8.0368,7.9544,7.9626,55700.0
2009-09-24 13:30:00,9.67,9.7,9.56,9.6,48400.0,7.9708,7.9956,7.8802,7.9131,48400.0
2009-09-24 14:00:00,9.6,9.67,9.46,9.51,116200.0,7.9131,7.9708,7.7977,7.839,116200.0
2009-09-24 14:30:00,9.51,9.66,9.5,9.65,81400.0,7.839,7.9626,7.8307,7.9544,81400.0
2009-09-24 15:00:00,9.65,9.69,9.56,9.57,92800.0,7.9544,7.9873,7.8802,7.8884,92800.0
2009-09-24 15:30:00,9.57,9.6,9.45,9.54,236200.0,7.8884,7.9131,7.7895,7.8637,236200.0
2009-09-25 09:30:00,10.03,11.0,9.94,10.87,1035300.0,8.2676,9.0671,8.1934,8.96,1035300.0
2009-09-25 10:00:00,10.87,10.9,10.63,10.74,406900.0,8.96,8.9847,8.7622,8.8528,406900.0
2009-09-25 10:30:00,10.75,10.86,10.66,10.8,414000.0,8.8611,8.9517,8.7869,8.9023,414000.0
2009-09-25 11:00:00,10.79,10.92,10.73,10.8,333500.0,8.894,9.0012,8.8446,8.9023,333500.0
2009-09-25 11:30:00,10.79,10.94,10.79,10.82,375900.0,8.894,9.0177,8.894,8.9188,375900.0
2009-09-25 12:00:00,10.82,10.91,10.72,10.88,161500.0,8.9188,8.993,8.8363,8.9682,161500.0
2009-09-25 12:30:00,10.89,10.92,10.86,10.87,147400.0,8.9765,9.0012,8.9517,8.96,147400.0
2009-09-25 13:00:00,10.86,10.87,10.73,10.82,120300.0,8.9517,8.96,8.8446,8.9188,120300.0
2009-09-25 13:30:00,10.83,10.84,10.75,10.84,95900.0,8.927,8.9353,8.8611,8.9353,95900.0
2009-09-25 14:00:00,10.83,11.14,10.82,11.04,364700.0,8.927,9.1825,8.9188,9.1001,364700.0
2009-09-25 14:30:00,11.04,11.22,11.0,11.12,349500.0,9.1001,9.2485,9.0671,9.1661,349500.0
2009-09-25 15:00:00,11.09,11.13,10.96,11.02,366200.0,9.1413,9.1743,9.0342,9.0836,366200.0
2009-09-25 15:30:00,11.02,11.07,10.99,11.03,494400.0,9.0836,9.1248,9.0589,9.0919,494400.0
2009-09-28 09:30:00,11.11,11.26,10.9,11.18,259900.0,9.1578,9.2815,8.9847,9.2155,259900.0
2009-09-28 10:00:00,11.18,11.5,11.16,11.23,140400.0,9.2155,9.4793,9.199,9.2567,140400.0
2009-09-28 10:30:00,11.25,11.42,11.2,11.31,101300.0,9.2732,9.4133,9.232,9.3227,101300.0
2009-09-28 11:00:00,11.31,11.45,11.3,11.34,74700.0,9.3227,9.4381,9.3144,9.3474,74700.0
2009-09-28 11:30:00,11.34,11.38,11.27,11.36,63300.0,9.3474,9.3804,9.2897,9.3639,63300.0
2009-09-28 12:00:00,11.36,11.74,11.35,11.66,107400.0,9.3639,9.6771,9.3556,9.6112,107400.0
2009-09-28 12:30:00,11.65,11.71,11.57,11.68,88900.0,9.6029,9.6524,9.537,9.6277,88900.0
2009-09-28 13:00:00,11.67,12.02,11.6,12.0,359400.0,9.6194,9.9079,9.5617,9.8914,359400.0
2009-09-28 13:30:00,12.0,12.42,11.99,12.22,474100.0,9.8914,10.2376,9.8832,10.0728,474100.0
2009-09-28 14:00:00,12.22,12.25,11.91,12.1,435300.0,10.0728,10.0975,9.8172,9.9739,435300.0
2009-09-28 14:30:00,12.1,12.11,11.94,12.0,135100.0,9.9739,9.9821,9.842,9.8914,135100.0
2009-09-28 15:00:00,12.01,12.2,11.93,12.1,250000.0,9.8997,10.0563,9.8337,9.9739,250000.0
2009-09-28 15:30:00,12.1,12.1,11.84,12.03,489700.0,9.9739,9.9739,9.7595,9.9162,489700.0
2009-09-29 09:30:00,12.05,12.37,11.91,11.97,228100.0,9.9326,10.1964,9.8172,9.8667,228100.0
2009-09-29 10:00:00,11.94,12.19,11.61,11.96,296100.0,9.842,10.048,9.57,9.8585,296100.0
2009-09-29 10:30:00,11.98,12.05,11.9,11.99,136600.0,9.8749,9.9326,9.809,9.8832,136600.0
2009-09-29 11:00:00,11.99,12.01,11.9,11.94,120900.0,9.8832,9.8997,9.809,9.842,120900.0
2009-09-29 11:30:00,11.95,11.99,11.9,11.91,112400.0,9.8502,9.8832,9.809,9.8172,112400.0
2009-09-29 12:00:00,11.91,11.99,11.91,11.94,81500.0,9.8172,9.8832,9.8172,9.842,81500.0
2009-09-29 12:30:00,11.94,12.03,11.93,12.03,72800.0,9.842,9.9162,9.8337,9.9162,72800.0
2009-09-29 13:00:00,12.02,12.17,12.02,12.04,65600.0,9.9079,10.0316,9.9079,9.9244,65600.0
2009-09-29 13:30:00,12.04,12.09,12.0,12.07,115400.0,9.9244,9.9656,9.8914,9.9491,115400.0
2009-09-29 14:00:00,12.07,12.09,11.96,12.02,58800.0,9.9491,9.9656,9.8585,9.9079,58800.0
2009-09-29 14:30:00,12.02,12.04,11.97,11.99,65600.0,9.9079,9.9244,9.8667,9.8832,65600.0
2009-09-29 15:00:00,11.98,12.04,11.95,12.01,95600.0,9.8749,9.9244,9.8502,9.8997,95600.0
2009-09-29 15:30:00,12.0,12.05,11.99,12.04,187800.0,9.8914,9.9326,9.8832,9.9244,187800.0
2009-09-30 09:30:00,12.1,12.16,11.66,11.79,185600.0,9.9739,10.0233,9.6112,9.7183,185600.0
2009-09-30 10:00:00,11.79,11.84,11.66,11.73,126000.0,9.7183,9.7595,9.6112,9.6689,126000.0
2009-09-30 10:30:00,11.75,11.83,11.69,11.76,91100.0,9.6854,9.7513,9.6359,9.6936,91100.0
2009-09-30 11:00:00,11.74,11.93,11.74,11.84,77000.0,9.6771,9.8337,9.6771,9.7595,77000.0
2009-09-30 11:30:00,11.84,11.86,11.71,11.8,92500.0,9.7595,9.776,9.6524,9.7266,92500.0
2009-09-30 12:00:00,11.8,11.9,11.74,11.88,76900.0,9.7266,9.809,9.6771,9.7925,76900.0
2009-09-30 12:30:00,11.88,12.1,11.88,12.08,104400.0,9.7925,9.9739,9.7925,9.9574,104400.0
2009-09-30 13:00:00,12.05,12.21,12.05,12.13,53600.0,9.9326,10.0645,9.9326,9.9986,53600.0
2009-09-30 13:30:00,12.12,12.12,11.87,11.91,75000.0,9.9903,9.9903,9.7843,9.8172,75000.0
2009-09-30 14:00:00,11.92,11.98,11.85,11.96,68800.0,9.8255,9.8749,9.7678,9.8585,68800.0
2009-09-30 14:30:00,11.96,11.96,11.8,11.8,89700.0,9.8585,9.8585,9.7266,9.7266,89700.0
2009-09-30 15:00:00,11.8,11.97,11.75,11.95,243500.0,9.7266,9.8667,9.6854,9.8502,243500.0
2009-09-30 15:30:00,11.96,12.05,11.9,11.96,377100.0,9.8585,9.9326,9.809,9.8585,377100.0
2009-10-01 09:30:00,11.83,11.84,11.6,11.66,103100.0,9.7513,9.7595,9.5617,9.6112,103100.0
2009-10-01 10:00:00,11.68,11.71,11.4,11.65,164400.0,9.6277,9.6524,9.3969,9.6029,164400.0
2009-10-01 10:30:00,11.63,11.64,11.48,11.53,131900.0,9.5864,9.5947,9.4628,9.504,131900.0
2009-10-01 11:00:00,11.53,11.53,11.26,11.26,185600.0,9.504,9.504,9.2815,9.2815,185600.0
2009-10-01 11:30:00,11.27,11.29,11.05,11.29,136400.0,9.2897,9.3062,9.1084,9.3062,136400.0
2009-10-01 12:00:00,11.29,11.45,11.25,11.41,116800.0,9.3062,9.4381,9.2732,9.4051,116800.0
2009-10-01 12:30:00,11.4,11.45,11.33,11.41,67000.0,9.3969,9.4381,9.3392,9.4051,67000.0
2009-10-01 13:00:00,11.41,11.41,11.2,11.24,134700.0,9.4051,9.4051,9.232,9.265,134700.0
2009-10-01 13:30:00,11.23,11.27,11.08,11.1,170200.0,9.2567,9.2897,9.1331,9.1496,170200.0
2009-10-01 14:00:00,11.1,11.2,11.03,11.13,125900.0,9.1496,9.232,9.0919,9.1743,125900.0
2009-10-01 14:30:00,11.13,11.14,11.0,11.06,157200.0,9.1743,9.1825,9.0671,9.1166,157200.0
2009-10-01 15:00:00,11.05,11.05,10.81,10.81,263900.0,9.1084,9.1084,8.9105,8.9105,263900.0
2009-10-01 15:30:00,10.81,10.89,10.74,10.75,389500.0,8.9105,8.9765,8.8528,8.8611,389500.0
2009-10-02 09:30:00,10.54,10.61,10.07,10.42,776800.0,8.688,8.7457,8.3006,8.5891,776800.0
2009-10-02 10:00:00,10.42,10.5,10.29,10.49,331000.0,8.5891,8.655,8.4819,8.6468,331000.0
2009-10-02 10:30:00,10.49,10.74,10.41,10.51,466200.0,8.6468,8.8528,8.5808,8.6632,466200.0
2009-10-02 11:00:00,10.51,10.51,10.22,10.31,243700.0,8.6632,8.6632,8.4242,8.4984,243700.0
2009-10-02 11:30:00,10.31,10.43,10.11,10.16,197500.0,8.4984,8.5973,8.3335,8.3747,197500.0
2009-10-02 12:00:00,10.17,10.42,10.16,10.41,177500.0,8.383,8.5891,8.3747,8.5808,177500.0
2009-10-02 12:30:00,10.4,10.41,10.22,10.31,188000.0,8.5726,8.5808,8.4242,8.4984,188000.0
2009-10-02 13:00:00,10.31,10.68,10.3,10.68,203200.0,8.4984,8.8034,8.4901,8.8034,203200.0
2009-10-02 13:30:00,10.67,10.72,10.56,10.59,137900.0,8.7951,8.8363,8.7045,8.7292,137900.0
2009-10-02 14:00:00,10.59,10.59,10.44,10.49,113900.0,8.7292,8.7292,8.6055,8.6468,113900.0
2009-10-02 14:30:00,10.49,10.54,10.43,10.47,124400.0,8.6468,8.688,8.5973,8.6303,124400.0
2009-10-02 15:00:00,10.47,10.49,10.4,10.41,172100.0,8.6303,8.6468,8.5726,8.5808,172100.0
2009-10-02 15:30:00,10.41,10.53,10.37,10.39,463000.0,8.5808,8.6797,8.5478,8.5643,463000.0
2009-10-05 09:30:00,10.48,10.96,10.4,10.72,108200.0,8.6385,9.0342,8.5726,8.8363,108200.0
2009-10-05 10:00:00,10.76,10.89,10.53,10.63,103400.0,8.8693,8.9765,8.6797,8.7622,103400.0
2009-10-05 10:30:00,10.65,10.76,10.58,10.75,56100.0,8.7786,8.8693,8.7209,8.8611,56100.0
2009-10-05 11:00:00,10.77,10.8,10.57,10.59,63100.0,8.8776,8.9023,8.7127,8.7292,63100.0
2009-10-05 11:30:00,10.6,10.71,10.48,10.68,58500.0,8.7374,8.8281,8.6385,8.8034,58500.0
2009-10-05 12:00:00,10.68,10.72,10.62,10.63,23700.0,8.8034,8.8363,8.7539,8.7622,23700.0
2009-10-05 12:30:00,10.61,10.72,10.59,10.67,31000.0,8.7457,8.8363,8.7292,8.7951,31000.0
2009-10-05 13:00:00,10.67,10.77,10.67,10.74,18700.0,8.7951,8.8776,8.7951,8.8528,18700.0
2009-10-05 13:30:00,10.73,10.75,10.65,10.67,32200.0,8.8446,8.8611,8.7786,8.7951,32200.0
2009-10-05 14:00:00,10.68,10.7,10.6,10.68,42000.0,8.8034,8.8199,8.7374,8.8034,42000.0
2009-10-05 14:30:00,10.69,10.87,10.69,10.83,98500.0,8.8116,8.96,8.8116,8.927,98500.0
2009-10-05 15:00:00,10.84,10.86,10.77,10.8,88500.0,8.9353,8.9517,8.8776,8.9023,88500.0
2009-10-05 15:30:00,10.81,10.85,10.73,10.77,224400.0,8.9105,8.9435,8.8446,8.8776,224400.0
2009-10-06 09:30:00,10.93,11.21,10.81,11.14,91800.0,9.0094,9.2402,8.9105,9.1825,91800.0
2009-10-06 10:00:00,11.17,11.34,11.14,11.22,89200.0,9.2073,9.3474,9.1825,9.2485,89200.0
2009-10-06 10:30:00,11.2,11.44,11.14,11.41,71500.0,9.232,9.4298,9.1825,9.4051,71500.0
2009-10-06 11:00:00,11.42,11.44,11.28,11.41,59000.0,9.4133,9.4298,9.2979,9.4051,59000.0
2009-10-06 11:30:00,11.38,11.44,11.33,11.37,43900.0,9.3804,9.4298,9.3392,9.3721,43900.0
2009-10-06 12:00:00,11.35,11.43,11.33,11.37,29400.0,9.3556,9.4216,9.3392,9.3721,29400.0
2009-10-06 12:30:00,11.38,11.43,11.32,11.34,47900.0,9.3804,9.4216,9.3309,9.3474,47900.0
2009-10-06 13:00:00,11.35,11.41,11.22,11.33,44700.0,9.3556,9.4051,9.2485,9.3392,44700.0
2009-10-06 13:30:00,11.33,11.33,11.14,11.21,33400.0,9.3392,9.3392,9.1825,9.2402,33400.0
2009-10-06 14:00:00,11.23,11.23,11.01,11.05,45500.0,9.2567,9.2567,9.0754,9.1084,45500.0
2009-10-06 14:30:00,11.02,11.27,10.99,11.23,87200.0,9.0836,9.2897,9.0589,9.2567,87200.0
2009-10-06 15:00:00,11.22,11.35,11.22,11.32,136400.0,9.2485,9.3556,9.2485,9.3309,136400.0
2009-10-06 15:30:00,11.32,11.38,11.24,11.27,197900.0,9.3309,9.3804,9.265,9.2897,197900.0
2009-10-07 09:30:00,11.26,11.5,11.09,11.17,88400.0,9.2815,9.4793,9.1413,9.2073,88400.0
2009-10-07 10:00:00,11.18,11.37,11.14,11.27,39000.0,9.2155,9.3721,9.1825,9.2897,39000.0
2009-10-07 10:30:00,11.27,11.27,11.13,11.16,55700.0,9.2897,9.2897,9.1743,9.199,55700.0
2009-10-07 11:00:00,11.15,11.21,11.12,11.13,27900.0,9.1908,9.2402,9.1661,9.1743,27900.0
2009-10-07 11:30:00,11.13,11.14,11.0,11.0,53100.0,9.1743,9.1825,9.0671,9.0671,53100.0
2009-10-07 12:00:00,11.02,11.18,11.01,11.18,27900.0,9.0836,9.2155,9.0754,9.2155,27900.0
2009-10-07 12:30:00,11.18,11.24,11.1,11.23,31900.0,9.2155,9.265,9.1496,9.2567,31900.0
2009-10-07 13:00:00,11.24,11.24,11.1,11.18,18300.0,9.265,9.265,9.1496,9.2155,18300.0
2009-10-07 13:30:00,11.17,11.21,11.14,11.19,27100.0,9.2073,9.2402,9.1825,9.2238,27100.0
2009-10-07 14:00:00,11.19,11.19,11.03,11.07,53400.0,9.2238,9.2238,9.0919,9.1248,53400.0
2009-10-07 14:30:00,11.06,11.09,11.02,11.06,60700.0,9.1166,9.1413,9.0836,9.1166,60700.0
2009-10-07 15:00:00,11.06,11.26,11.0,11.24,177100.0,9.1166,9.2815,9.0671,9.265,177100.0
2009-10-07 15:30:00,11.25,11.3,11.19,11.27,170800.0,9.2732,9.3144,9.2238,9.2897,170800.0
2009-10-08 09:30:00,11.45,11.62,11.36,11.4,53800.0,9.4381,9.5782,9.3639,9.3969,53800.0
2009-10-08 10:00:00,11.4,11.73,11.32,11.71,83000.0,9.3969,9.6689,9.3309,9.6524,83000.0
2009-10-08 10:30:00,11.7,11.76,11.61,11.62,77200.0,9.6441,9.6936,9.57,9.5782,77200.0
2009-10-08 11:00:00,11.63,11.88,11.6,11.8,129000.0,9.5864,9.7925,9.5617,9.7266,129000.0
2009-10-08 11:30:00,11.79,11.95,11.76,11.84,129000.0,9.7183,9.8502,9.6936,9.7595,129000.0
2009-10-08 12:00:00,11.84,11.9,11.78,11.85,64700.0,9.7595,9.809,9.7101,9.7678,64700.0
2009-10-08 12:30:00,11.85,11.88,11.77,11.77,58000.0,9.7678,9.7925,9.7018,9.7018,58000.0
2009-10-08 13:00:00,11.76,11.79,11.61,11.75,72600.0,9.6936,9.7183,9.57,9.6854,72600.0
2009-10-08 13:30:00,11.76,11.77,11.58,11.62,91100.0,9.6936,9.7018,9.5452,9.5782,91100.0
2009-10-08 14:00:00,11.62,11.66,11.54,11.6,64200.0,9.5782,9.6112,9.5123,9.5617,64200.0
2009-10-08 14:30:00,11.6,11.74,11.59,11.68,78400.0,9.5617,9.6771,9.5535,9.6277,78400.0
2009-10-08 15:00:00,11.68,11.75,11.64,11.68,142000.0,9.6277,9.6854,9.5947,9.6277,142000.0
2009-10-08 15:30:00,11.68,11.71,11.54,11.66,364000.0,9.6277,9.6524,9.5123,9.6112,364000.0
2009-10-09 09:30:00,11.66,11.94,11.51,11.91,89100.0,9.6112,9.842,9.4875,9.8172,89100.0
2009-10-09 10:00:00,11.91,11.92,11.78,11.89,65600.0,9.8172,9.8255,9.7101,9.8008,65600.0
2009-10-09 10:30:00,11.89,11.92,11.81,11.85,66900.0,9.8008,9.8255,9.7348,9.7678,66900.0
2009-10-09 11:00:00,11.85,11.87,11.8,11.8,93000.0,9.7678,9.7843,9.7266,9.7266,93000.0
2009-10-09 11:30:00,11.79,11.81,11.66,11.7,46500.0,9.7183,9.7348,9.6112,9.6441,46500.0
2009-10-09 12:00:00,11.71,11.72,11.59,11.6,59000.0,9.6524,9.6606,9.5535,9.5617,59000.0
2009-10-09 12:30:00,11.59,11.66,11.55,11.63,41600.0,9.5535,9.6112,9.5205,9.5864,41600.0
2009-10-09 13:00:00,11.66,11.8,11.64,11.78,23600.0,9.6112,9.7266,9.5947,9.7101,23600.0
2009-10-09 13:30:00,11.78,11.79,11.67,11.71,29200.0,9.7101,9.7183,9.6194,9.6524,29200.0
2009-10-09 14:00:00,11.72,11.76,11.66,11.72,35900.0,9.6606,9.6936,9.6112,9.6606,35900.0
2009-10-09 14:30:00,11.72,11.78,11.7,11.78,26000.0,9.6606,9.7101,9.6441,9.7101,26000.0
2009-10-09 15:00:00,11.77,11.92,11.77,11.91,79200.0,9.7018,9.8255,9.7018,9.8172,79200.0
2009-10-09 15:30:00,11.9,11.99,11.88,11.98,307800.0,9.809,9.8832,9.7925,9.8749,307800.0
2009-10-12 09:30:00,12.01,12.45,11.98,12.45,72500.0,9.8997,10.2624,9.8749,10.2624,72500.0
2009-10-12 10:00:00,12.46,12.52,12.39,12.47,65400.0,10.2706,10.3201,10.2129,10.2788,65400.0
2009-10-12 10:30:00,12.47,12.69,12.47,12.67,82800.0,10.2788,10.4602,10.2788,10.4437,82800.0
2009-10-12 11:00:00,12.66,12.81,12.66,12.74,104200.0,10.4355,10.5591,10.4355,10.5014,104200.0
2009-10-12 11:30:00,12.73,12.73,12.47,12.5,135600.0,10.4932,10.4932,10.2788,10.3036,135600.0
2009-10-12 12:00:00,12.5,12.55,12.48,12.54,52200.0,10.3036,10.3448,10.2871,10.3365,52200.0
2009-10-12 12:30:00,12.52,12.54,12.45,12.51,28500.0,10.3201,10.3365,10.2624,10.3118,28500.0
2009-10-12 13:00:00,12.5,12.52,12.46,12.47,55500.0,10.3036,10.3201,10.2706,10.2788,55500.0
2009-10-12 13:30:00,12.47,12.52,12.45,12.52,41400.0,10.2788,10.3201,10.2624,10.3201,41400.0
2009-10-12 14:00:00,12.52,12.52,12.31,12.33,77000.0,10.3201,10.3201,10.147,10.1634,77000.0
2009-10-12 14:30:00,12.34,12.35,12.17,12.22,47600.0,10.1717,10.1799,10.0316,10.0728,47600.0
2009-10-12 15:00:00,12.23,12.3,12.21,12.3,51300.0,10.081,10.1387,10.0645,10.1387,51300.0
2009-10-12 15:30:00,12.3,12.35,12.25,12.26,122600.0,10.1387,10.1799,10.0975,10.1057,122600.0
2009-10-13 09:30:00,12.36,12.57,12.24,12.25,99100.0,10.1882,10.3613,10.0893,10.0975,99100.0
2009-10-13 10:00:00,12.25,12.29,12.15,12.29,56700.0,10.0975,10.1305,10.0151,10.1305,56700.0
2009-10-13 10:30:00,12.28,12.4,12.25,12.39,36700.0,10.1222,10.2211,10.0975,10.2129,36700.0
2009-10-13 11:00:00,12.39,12.42,12.32,12.38,40500.0,10.2129,10.2376,10.1552,10.2047,40500.0
2009-10-13 11:30:00,12.38,12.64,12.38,12.54,70300.0,10.2047,10.419,10.2047,10.3365,70300.0
2009-10-13 12:00:00,12.53,12.65,12.53,12.62,32700.0,10.3283,10.4272,10.3283,10.4025,32700.0
2009-10-13 12:30:00,12.61,12.7,12.61,12.62,87600.0,10.3942,10.4684,10.3942,10.4025,87600.0
2009-10-13 13:00:00,12.6,12.67,12.59,12.6,57800.0,10.386,10.4437,10.3778,10.386,57800.0
2009-10-13 13:30:00,12.6,12.64,12.55,12.63,60500.0,10.386,10.419,10.3448,10.4107,60500.0
2009-10-13 14:00:00,12.61,12.63,12.5,12.61,113000.0,10.3942,10.4107,10.3036,10.3942,113000.0
2009-10-13 14:30:00,12.6,12.63,12.55,12.56,108900.0,10.386,10.4107,10.3448,10.353,108900.0
2009-10-13 15:00:00,12.55,12.69,12.55,12.65,92700.0,10.3448,10.4602,10.3448,10.4272,92700.0
2009-10-13 15:30:00,12.65,12.66,12.56,12.58,140500.0,10.4272,10.4355,10.353,10.3695,140500.0
2009-10-14 09:30:00,12.92,13.03,12.38,12.6,198700.0,10.6498,10.7404,10.2047,10.386,198700.0
2009-10-14 10:00:00,12.6,12.68,12.42,12.43,204600.0,10.386,10.4519,10.2376,10.2459,204600.0
2009-10-14 10:30:00,12.43,12.61,12.4,12.54,85400.0,10.2459,10.3942,10.2211,10.3365,85400.0
2009-10-14 11:00:00,12.55,12.63,12.44,12.52,189800.0,10.3448,10.4107,10.2541,10.3201,189800.0
2009-10-14 11:30:00,12.5,12.56,12.49,12.54,100500.0,10.3036,10.353,10.2953,10.3365,100500.0
2009-10-14 12:00:00,12.53,12.58,12.49,12.51,69400.0,10.3283,10.3695,10.2953,10.3118,69400.0
2009-10-14 12:30:00,12.53,12.63,12.52,12.62,54500.0,10.3283,10.4107,10.3201,10.4025,54500.0
2009-10-14 13:00:00,12.62,12.68,12.57,12.57,56500.0,10.4025,10.4519,10.3613,10.3613,56500.0
2009-10-14 13:30:00,12.57,12.61,12.52,12.58,40900.0,10.3613,10.3942,10.3201,10.3695,40900.0
2009-10-14 14:00:00,12.58,12.61,12.53,12.55,70300.0,10.3695,10.3942,10.3283,10.3448,70300.0
2009-10-14 14:30:00,12.54,12.58,12.52,12.54,108800.0,10.3365,10.3695,10.3201,10.3365,108800.0
2009-10-14 15:00:00,12.55,12.63,12.52,12.59,108700.0,10.3448,10.4107,10.3201,10.3778,108700.0
2009-10-14 15:30:00,12.59,12.69,12.53,12.67,212300.0,10.3778,10.4602,10.3283,10.4437,212300.0
2009-10-15 09:30:00,12.51,12.54,12.3,12.5,114300.0,10.3118,10.3365,10.1387,10.3036,114300.0
2009-10-15 10:00:00,12.49,12.54,12.45,12.47,75200.0,10.2953,10.3365,10.2624,10.2788,75200.0
2009-10-15 10:30:00,12.47,12.55,12.45,12.52,41700.0,10.2788,10.3448,10.2624,10.3201,41700.0
2009-10-15 11:00:00,12.54,12.6,12.53,12.55,33000.0,10.3365,10.386,10.3283,10.3448,33000.0
2009-10-15 11:30:00,12.55,12.63,12.54,12.58,38400.0,10.3448,10.4107,10.3365,10.3695,38400.0
2009-10-15 12:00:00,12.58,12.6,12.55,12.55,65200.0,10.3695,10.386,10.3448,10.3448,65200.0
2009-10-15 12:30:00,12.55,12.65,12.55,12.6,29500.0,10.3448,10.4272,10.3448,10.386,29500.0
2009-10-15 13:00:00,12.61,12.66,12.6,12.65,24600.0,10.3942,10.4355,10.386,10.4272,24600.0
2009-10-15 13:30:00,12.65,12.72,12.62,12.72,54000.0,10.4272,10.4849,10.4025,10.4849,54000.0
2009-10-15 14:00:00,12.73,12.75,12.68,12.71,38300.0,10.4932,10.5096,10.4519,10.4767,38300.0
2009-10-15 14:30:00,12.72,12.89,12.71,12.88,74300.0,10.4849,10.625,10.4767,10.6168,74300.0
2009-10-15 15:00:00,12.88,13.0,12.88,12.98,100800.0,10.6168,10.7157,10.6168,10.6992,100800.0
2009-10-15 15:30:00,12.99,13.12,12.97,13.06,311900.0,10.7075,10.8146,10.691,10.7652,311900.0
2009-10-16 09:30:00,12.85,12.94,12.7,12.78,154600.0,10.5921,10.6663,10.4684,10.5344,154600.0
2009-10-16 10:00:00,12.77,12.77,12.57,12.65,112100.0,10.5261,10.5261,10.3613,10.4272,112100.0
2009-10-16 10:30:00,12.65,12.79,12.64,12.75,100000.0,10.4272,10.5426,10.419,10.5096,100000.0
2009-10-16 11:00:00,12.75,12.89,12.74,12.84,111400.0,10.5096,10.625,10.5014,10.5838,111400.0
2009-10-16 11:30:00,12.83,12.84,12.75,12.83,59000.0,10.5756,10.5838,10.5096,10.5756,59000.0
2009-10-16 12:00:00,12.83,12.92,12.81,12.89,46800.0,10.5756,10.6498,10.5591,10.625,46800.0
2009-10-16 12:30:00,12.89,13.0,12.87,12.99,93600.0,10.625,10.7157,10.6086,10.7075,93600.0
2009-10-16 13:00:00,12.98,13.11,12.96,13.09,70800.0,10.6992,10.8064,10.6827,10.7899,70800.0
2009-10-16 13:30:00,13.1,13.12,13.02,13.05,61800.0,10.7981,10.8146,10.7322,10.7569,61800.0
2009-10-16 14:00:00,13.04,13.06,12.94,12.97,64700.0,10.7487,10.7652,10.6663,10.691,64700.0
2009-10-16 14:30:00,12.97,13.04,12.95,12.99,66500.0,10.691,10.7487,10.6745,10.7075,66500.0
2009-10-16 15:00:00,12.99,13.01,12.88,12.91,118700.0,10.7075,10.724,10.6168,10.6415,118700.0
2009-10-16 15:30:00,12.93,12.96,12.71,12.77,254200.0,10.658,10.6827,10.4767,10.5261,254200.0
2009-10-19 09:30:00,12.85,12.93,12.56,12.65,96000.0,10.5921,10.658,10.353,10.4272,96000.0
2009-10-19 10:00:00,12.63,12.75,12.63,12.75,56000.0,10.4107,10.5096,10.4107,10.5096,56000.0
2009-10-19 10:30:00,12.75,12.94,12.74,12.86,84300.0,10.5096,10.6663,10.5014,10.6003,84300.0
2009-10-19 11:00:00,12.86,13.18,12.85,13.18,78900.0,10.6003,10.8641,10.5921,10.8641,78900.0
2009-10-19 11:30:00,13.17,13.35,13.17,13.33,107100.0,10.8558,11.0042,10.8558,10.9877,107100.0
2009-10-19 12:00:00,13.35,13.43,13.32,13.34,66000.0,11.0042,11.0702,10.9795,10.996,66000.0
2009-10-19 12:30:00,13.33,13.34,13.19,13.22,50100.0,10.9877,10.996,10.8723,10.8971,50100.0
2009-10-19 13:00:00,13.2,13.24,13.16,13.2,35300.0,10.8806,10.9135,10.8476,10.8806,35300.0
2009-10-19 13:30:00,13.2,13.27,13.1,13.1,50500.0,10.8806,10.9383,10.7981,10.7981,50500.0
2009-10-19 14:00:00,13.11,13.23,13.1,13.19,68600.0,10.8064,10.9053,10.7981,10.8723,68600.0
2009-10-19 14:30:00,13.2,13.22,13.16,13.21,51100.0,10.8806,10.8971,10.8476,10.8888,51100.0
2009-10-19 15:00:00,13.21,13.23,13.12,13.14,75400.0,10.8888,10.9053,10.8146,10.8311,75400.0
2009-10-19 15:30:00,13.14,13.16,13.0,13.11,218900.0,10.8311,10.8476,10.7157,10.8064,218900.0
2009-10-20 09:30:00,13.07,13.07,12.68,12.74,274000.0,10.7734,10.7734,10.4519,10.5014,274000.0
2009-10-20 10:00:00,12.73,12.74,12.5,12.62,180000.0,10.4932,10.5014,10.3036,10.4025,180000.0
2009-10-20 10:30:00,12.61,12.77,12.59,12.69,109400.0,10.3942,10.5261,10.3778,10.4602,109400.0
2009-10-20 11:00:00,12.69,12.76,12.66,12.74,126900.0,10.4602,10.5179,10.4355,10.5014,126900.0
2009-10-20 11:30:00,12.74,12.77,12.54,12.54,96700.0,10.5014,10.5261,10.3365,10.3365,96700.0
2009-10-20 12:00:00,12.54,12.57,12.3,12.35,198400.0,10.3365,10.3613,10.1387,10.1799,198400.0
2009-10-20 12:30:00,12.36,12.36,12.11,12.15,208100.0,10.1882,10.1882,9.9821,10.0151,208100.0
2009-10-20 13:00:00,12.16,12.27,12.15,12.25,75100.0,10.0233,10.114,10.0151,10.0975,75100.0
2009-10-20 13:30:00,12.25,12.32,12.1,12.13,100400.0,10.0975,10.1552,9.9739,9.9986,100400.0
2009-10-20 14:00:00,12.12,12.37,12.11,12.26,207000.0,9.9903,10.1964,9.9821,10.1057,207000.0
2009-10-20 14:30:00,12.26,12.32,12.13,12.16,158100.0,10.1057,10.1552,9.9986,10.0233,158100.0
2009-10-20 15:00:00,12.17,12.21,12.12,12.2,103600.0,10.0316,10.0645,9.9903,10.0563,103600.0
2009-10-20 15:30:00,12.2,12.37,12.16,12.3,345400.0,10.0563,10.1964,10.0233,10.1387,345400.0
2009-10-21 09:30:00,12.27,12.66,12.06,12.6,116700.0,10.114,10.4355,9.9409,10.386,116700.0
2009-10-21 10:00:00,12.6,12.74,12.59,12.64,102700.0,10.386,10.5014,10.3778,10.419,102700.0
2009-10-21 10:30:00,12.65,12.7,12.54,12.55,90800.0,10.4272,10.4684,10.3365,10.3448,90800.0
2009-10-21 11:00:00,12.56,12.62,12.4,12.6,53500.0,10.353,10.4025,10.2211,10.386,53500.0
2009-10-21 11:30:00,12.62,12.63,12.47,12.5,35300.0,10.4025,10.4107,10.2788,10.3036,35300.0
2009-10-21 12:00:00,12.5,12.53,12.42,12.46,42100.0,10.3036,10.3283,10.2376,10.2706,42100.0
2009-10-21 12:30:00,12.46,12.59,12.42,12.57,28000.0,10.2706,10.3778,10.2376,10.3613,28000.0
2009-10-21 13:00:00,12.57,12.58,12.5,12.5,52900.0,10.3613,10.3695,10.3036,10.3036,52900.0
2009-10-21 13:30:00,12.49,12.56,12.36,12.4,102800.0,10.2953,10.353,10.1882,10.2211,102800.0
2009-10-21 14:00:00,12.38,12.4,12.27,12.35,67100.0,10.2047,10.2211,10.114,10.1799,67100.0
2009-10-21 14:30:00,12.34,12.4,12.31,12.37,29100.0,10.1717,10.2211,10.147,10.1964,29100.0
2009-10-21 15:00:00,12.38,12.4,12.14,12.17,110500.0,10.2047,10.2211,10.0068,10.0316,110500.0
2009-10-21 15:30:00,12.16,12.17,12.0,12.02,384900.0,10.0233,10.0316,9.8914,9.9079,384900.0
2009-10-22 09:30:00,12.05,12.09,11.6,11.71,159900.0,9.9326,9.9656,9.5617,9.6524,159900.0
2009-10-22 10:00:00,11.71,11.79,11.67,11.78,101800.0,9.6524,9.7183,9.6194,9.7101,101800.0
2009-10-22 10:30:00,11.79,11.92,11.71,11.81,115800.0,9.7183,9.8255,9.6524,9.7348,115800.0
2009-10-22 11:00:00,11.84,11.91,11.75,11.87,94200.0,9.7595,9.8172,9.6854,9.7843,94200.0
2009-10-22 11:30:00,11.84,11.9,11.77,11.78,65400.0,9.7595,9.809,9.7018,9.7101,65400.0
2009-10-22 12:00:00,11.78,11.8,11.71,11.73,51800.0,9.7101,9.7266,9.6524,9.6689,51800.0
2009-10-22 12:30:00,11.73,11.8,11.73,11.76,101800.0,9.6689,9.7266,9.6689,9.6936,101800.0
2009-10-22 13:00:00,11.76,11.8,11.71,11.77,99500.0,9.6936,9.7266,9.6524,9.7018,99500.0
2009-10-22 13:30:00,11.77,11.77,11.69,11.7,100600.0,9.7018,9.7018,9.6359,9.6441,100600.0
2009-10-22 14:00:00,11.69,11.89,11.69,11.83,185600.0,9.6359,9.8008,9.6359,9.7513,185600.0
2009-10-22 14:30:00,11.84,11.86,11.77,11.83,120300.0,9.7595,9.776,9.7018,9.7513,120300.0
2009-10-22 15:00:00,11.84,12.06,11.81,11.97,173100.0,9.7595,9.9409,9.7348,9.8667,173100.0
2009-10-22 15:30:00,11.97,11.98,11.84,11.87,320900.0,9.8667,9.8749,9.7595,9.7843,320900.0
2009-10-23 09:30:00,11.9,12.29,11.83,12.0,85900.0,9.809,10.1305,9.7513,9.8914,85900.0
2009-10-23 10:00:00,12.0,12.06,11.69,11.75,84500.0,9.8914,9.9409,9.6359,9.6854,84500.0
2009-10-23 10:30:00,11.74,11.74,11.49,11.52,100500.0,9.6771,9.6771,9.471,9.4958,100500.0
2009-10-23 11:00:00,11.51,11.55,11.36,11.43,110300.0,9.4875,9.5205,9.3639,9.4216,110300.0
2009-10-23 11:30:00,11.42,11.68,11.41,11.61,126000.0,9.4133,9.6277,9.4051,9.57,126000.0
2009-10-23 12:00:00,11.61,11.65,11.48,11.49,58700.0,9.57,9.6029,9.4628,9.471,58700.0
2009-10-23 12:30:00,11.48,11.57,11.41,11.49,36700.0,9.4628,9.537,9.4051,9.471,36700.0
2009-10-23 13:00:00,11.49,11.55,11.37,11.39,27300.0,9.471,9.5205,9.3721,9.3886,27300.0
2009-10-23 13:30:00,11.39,11.44,11.34,11.34,58100.0,9.3886,9.4298,9.3474,9.3474,58100.0
2009-10-23 14:00:00,11.34,11.5,11.34,11.47,45600.0,9.3474,9.4793,9.3474,9.4546,45600.0
2009-10-23 14:30:00,11.46,11.55,11.39,11.4,47000.0,9.4463,9.5205,9.3886,9.3969,47000.0
2009-10-23 15:00:00,11.4,11.44,11.32,11.34,112300.0,9.3969,9.4298,9.3309,9.3474,112300.0
2009-10-23 15:30:00,11.34,11.36,11.23,11.24,561000.0,9.3474,9.3639,9.2567,9.265,561000.0
2009-10-26 09:30:00,11.3,11.8,11.3,11.64,123500.0,9.3144,9.7266,9.3144,9.5947,123500.0
2009-10-26 10:00:00,11.66,11.75,11.62,11.71,192800.0,9.6112,9.6854,9.5782,9.6524,192800.0
2009-10-26 10:30:00,11.71,11.72,11.57,11.62,72800.0,9.6524,9.6606,9.537,9.5782,72800.0
2009-10-26 11:00:00,11.62,11.66,11.5,11.51,50200.0,9.5782,9.6112,9.4793,9.4875,50200.0
2009-10-26 11:30:00,11.51,11.52,11.06,11.07,111500.0,9.4875,9.4958,9.1166,9.1248,111500.0
2009-10-26 12:00:00,11.07,11.15,10.95,11.08,86700.0,9.1248,9.1908,9.0259,9.1331,86700.0
2009-10-26 12:30:00,11.07,11.14,11.01,11.08,41600.0,9.1248,9.1825,9.0754,9.1331,41600.0
2009-10-26 13:00:00,11.06,11.09,10.95,11.02,45500.0,9.1166,9.1413,9.0259,9.0836,45500.0
2009-10-26 13:30:00,11.01,11.18,11.01,11.04,42100.0,9.0754,9.2155,9.0754,9.1001,42100.0
2009-10-26 14:00:00,11.05,11.08,10.94,10.99,59500.0,9.1084,9.1331,9.0177,9.0589,59500.0
2009-10-26 14:30:00,10.98,10.98,10.87,10.89,77900.0,9.0507,9.0507,8.96,8.9765,77900.0
2009-10-26 15:00:00,10.9,10.9,10.82,10.84,112700.0,8.9847,8.9847,8.9188,8.9353,112700.0
2009-10-26 15:30:00,10.84,10.89,10.81,10.83,322500.0,8.9353,8.9765,8.9105,8.927,322500.0
2009-10-27 09:30:00,10.88,10.95,10.53,10.59,114700.0,8.9682,9.0259,8.6797,8.7292,114700.0
2009-10-27 10:00:00,10.57,10.59,10.29,10.59,148400.0,8.7127,8.7292,8.4819,8.7292,148400.0
2009-10-27 10:30:00,10.58,10.74,10.5,10.54,76600.0,8.7209,8.8528,8.655,8.688,76600.0
2009-10-27 11:00:00,10.53,10.58,10.45,10.5,87500.0,8.6797,8.7209,8.6138,8.655,87500.0
2009-10-27 11:30:00,10.5,10.54,10.47,10.51,81500.0,8.655,8.688,8.6303,8.6632,81500.0
2009-10-27 12:00:00,10.53,10.55,10.42,10.43,47100.0,8.6797,8.6962,8.5891,8.5973,47100.0
2009-10-27 12:30:00,10.42,10.46,10.39,10.42,56700.0,8.5891,8.622,8.5643,8.5891,56700.0
2009-10-27 13:00:00,10.42,10.43,10.27,10.3,93700.0,8.5891,8.5973,8.4654,8.4901,93700.0
2009-10-27 13:30:00,10.3,10.32,10.19,10.21,143700.0,8.4901,8.5066,8.3995,8.416,143700.0
2009-10-27 14:00:00,10.2,10.28,10.16,10.26,103800.0,8.4077,8.4737,8.3747,8.4572,103800.0
2009-10-27 14:30:00,10.27,10.42,10.25,10.39,122000.0,8.4654,8.5891,8.4489,8.5643,122000.0
2009-10-27 15:00:00,10.39,10.43,10.33,10.36,166900.0,8.5643,8.5973,8.5149,8.5396,166900.0
2009-10-27 15:30:00,10.36,10.37,10.17,10.21,430900.0,8.5396,8.5478,8.383,8.416,430900.0
2009-10-28 09:30:00,10.14,10.14,9.89,9.95,112100.0,8.3583,8.3583,8.1522,8.2016,112100.0
2009-10-28 10:00:00,9.94,9.96,9.78,9.84,122300.0,8.1934,8.2099,8.0615,8.111,122300.0
2009-10-28 10:30:00,9.82,9.87,9.62,9.62,253100.0,8.0945,8.1357,7.9296,7.9296,253100.0
2009-10-28 11:00:00,9.62,9.82,9.59,9.81,138100.0,7.9296,8.0945,7.9049,8.0862,138100.0
2009-10-28 11:30:00,9.81,9.85,9.75,9.8,108500.0,8.0862,8.1192,8.0368,8.078,108500.0
2009-10-28 12:00:00,9.8,9.86,9.74,9.78,54600.0,8.078,8.1275,8.0285,8.0615,54600.0
2009-10-28 12:30:00,9.78,9.78,9.57,9.6,86800.0,8.0615,8.0615,7.8884,7.9131,86800.0
2009-10-28 13:00:00,9.61,9.77,9.59,9.65,109800.0,7.9214,8.0533,7.9049,7.9544,109800.0
2009-10-28 13:30:00,9.66,9.71,9.65,9.67,115000.0,7.9626,8.0038,7.9544,7.9708,115000.0
2009-10-28 14:00:00,9.67,9.74,9.59,9.61,122600.0,7.9708,8.0285,7.9049,7.9214,122600.0
2009-10-28 14:30:00,9.61,9.62,9.51,9.51,298900.0,7.9214,7.9296,7.839,7.839,298900.0
2009-10-28 15:00:00,9.51,9.55,9.41,9.44,349100.0,7.839,7.8719,7.7565,7.7813,349100.0
2009-10-28 15:30:00,9.44,9.51,9.39,9.48,510900.0,7.7813,7.839,7.74,7.8142,510900.0
2009-10-29 09:30:00,9.59,9.7,9.41,9.52,348900.0,7.9049,7.9956,7.7565,7.8472,348900.0
2009-10-29 10:00:00,9.52,9.84,9.49,9.78,323700.0,7.8472,8.111,7.8225,8.0615,323700.0
2009-10-29 10:30:00,9.79,10.36,9.78,10.28,415100.0,8.0698,8.5396,8.0615,8.4737,415100.0
2009-10-29 11:00:00,10.28,10.68,10.26,10.68,347400.0,8.4737,8.8034,8.4572,8.8034,347400.0
2009-10-29 11:30:00,10.68,10.75,10.53,10.74,161400.0,8.8034,8.8611,8.6797,8.8528,161400.0
2009-10-29 12:00:00,10.75,10.75,10.58,10.63,163000.0,8.8611,8.8611,8.7209,8.7622,163000.0
2009-10-29 12:30:00,10.63,10.69,10.56,10.57,115800.0,8.7622,8.8116,8.7045,8.7127,115800.0
2009-10-29 13:00:00,10.57,10.66,10.55,10.58,186000.0,8.7127,8.7869,8.6962,8.7209,186000.0
2009-10-29 13:30:00,10.57,10.58,10.48,10.5,134200.0,8.7127,8.7209,8.6385,8.655,134200.0
2009-10-29 14:00:00,10.51,10.51,10.35,10.41,166300.0,8.6632,8.6632,8.5314,8.5808,166300.0
2009-10-29 14:30:00,10.42,10.63,10.4,10.6,199600.0,8.5891,8.7622,8.5726,8.7374,199600.0
2009-10-29 15:00:00,10.6,10.63,10.44,10.49,153400.0,8.7374,8.7622,8.6055,8.6468,153400.0
2009-10-29 15:30:00,10.5,10.51,10.27,10.31,382600.0,8.655,8.6632,8.4654,8.4984,382600.0
2009-10-30 09:30:00,10.3,10.5,9.94,10.38,214600.0,8.4901,8.655,8.1934,8.5561,214600.0
2009-10-30 10:00:00,10.37,10.45,10.18,10.22,139600.0,8.5478,8.6138,8.3912,8.4242,139600.0
2009-10-30 10:30:00,10.22,10.22,10.06,10.16,89400.0,8.4242,8.4242,8.2923,8.3747,89400.0
2009-10-30 11:00:00,10.17,10.18,10.07,10.07,78700.0,8.383,8.3912,8.3006,8.3006,78700.0
2009-10-30 11:30:00,10.08,10.15,9.8,9.91,136500.0,8.3088,8.3665,8.078,8.1687,136500.0
2009-10-30 12:00:00,9.93,9.95,9.69,9.69,86100.0,8.1852,8.2016,7.9873,7.9873,86100.0
2009-10-30 12:30:00,9.71,9.76,9.5,9.57,91500.0,8.0038,8.045,7.8307,7.8884,91500.0
2009-10-30 13:00:00,9.58,9.71,9.43,9.44,103900.0,7.8967,8.0038,7.773,7.7813,103900.0
2009-10-30 13:30:00,9.44,9.58,9.33,9.56,172300.0,7.7813,7.8967,7.6906,7.8802,172300.0
2009-10-30 14:00:00,9.56,9.67,9.56,9.63,112200.0,7.8802,7.9708,7.8802,7.9379,112200.0
2009-10-30 14:30:00,9.63,9.66,9.47,9.53,177700.0,7.9379,7.9626,7.806,7.8554,177700.0
2009-10-30 15:00:00,9.53,9.54,9.32,9.35,266600.0,7.8554,7.8637,7.6823,7.7071,266600.0
2009-10-30 15:30:00,9.36,9.6,9.31,9.51,553400.0,7.7153,7.9131,7.6741,7.839,553400.0
2009-11-02 09:30:00,9.6,10.61,9.6,10.17,455700.0,7.9131,8.7457,7.9131,8.383,455700.0
2009-11-02 10:00:00,10.24,10.71,10.23,10.66,376200.0,8.4407,8.8281,8.4324,8.7869,376200.0
2009-11-02 10:30:00,10.68,10.8,10.56,10.67,280700.0,8.8034,8.9023,8.7045,8.7951,280700.0
2009-11-02 11:00:00,10.67,11.17,10.65,10.97,1025800.0,8.7951,9.2073,8.7786,9.0424,1025800.0
2009-11-02 11:30:00,10.97,10.98,10.76,10.77,166200.0,9.0424,9.0507,8.8693,8.8776,166200.0
2009-11-02 12:00:00,10.78,10.88,10.59,10.59,82700.0,8.8858,8.9682,8.7292,8.7292,82700.0
2009-11-02 12:30:00,10.59,10.62,10.14,10.15,210700.0,8.7292,8.7539,8.3583,8.3665,210700.0
2009-11-02 13:00:00,10.13,10.31,10.11,10.16,216800.0,8.35,8.4984,8.3335,8.3747,216800.0
2009-11-02 13:30:00,10.16,10.17,9.92,9.93,124900.0,8.3747,8.383,8.1769,8.1852,124900.0
2009-11-02 14:00:00,9.94,10.09,9.89,10.0,280700.0,8.1934,8.317,8.1522,8.2429,280700.0
2009-11-02 14:30:00,10.0,10.21,9.96,10.11,243100.0,8.2429,8.416,8.2099,8.3335,243100.0
2009-11-02 15:00:00,10.12,10.2,10.0,10.14,358300.0,8.3418,8.4077,8.2429,8.3583,358300.0
2009-11-02 15:30:00,10.14,10.2,10.04,10.16,387800.0,8.3583,8.4077,8.2758,8.3747,387800.0
2009-11-03 09:30:00,10.0,10.2,9.85,10.07,122400.0,8.2429,8.4077,8.1192,8.3006,122400.0
2009-11-03 10:00:00,10.05,10.13,9.88,9.88,149300.0,8.2841,8.35,8.1439,8.1439,149300.0
2009-11-03 10:30:00,9.87,9.98,9.81,9.97,92800.0,8.1357,8.2264,8.0862,8.2181,92800.0
2009-11-03 11:00:00,9.95,10.02,9.89,9.9,108600.0,8.2016,8.2593,8.1522,8.1604,108600.0
2009-11-03 11:30:00,9.9,9.97,9.82,9.89,76300.0,8.1604,8.2181,8.0945,8.1522,76300.0
2009-11-03 12:00:00,9.89,9.93,9.8,9.92,73000.0,8.1522,8.1852,8.078,8.1769,73000.0
2009-11-03 12:30:00,9.91,10.01,9.88,9.9,56500.0,8.1687,8.2511,8.1439,8.1604,56500.0
2009-11-03 13:00:00,9.9,10.0,9.85,9.93,82700.0,8.1604,8.2429,8.1192,8.1852,82700.0
2009-11-03 13:30:00,9.93,10.09,9.91,10.09,159000.0,8.1852,8.317,8.1687,8.317,159000.0
2009-11-03 14:00:00,10.1,10.22,10.1,10.11,206000.0,8.3253,8.4242,8.3253,8.3335,206000.0
2009-11-03 14:30:00,10.12,10.21,10.07,10.14,101300.0,8.3418,8.416,8.3006,8.3583,101300.0
2009-11-03 15:00:00,10.14,10.19,10.09,10.14,95300.0,8.3583,8.3995,8.317,8.3583,95300.0
2009-11-03 15:30:00,10.13,10.35,10.12,10.3,525400.0,8.35,8.5314,8.3418,8.4901,525400.0
2009-11-04 09:30:00,10.46,10.63,10.32,10.61,123000.0,8.622,8.7622,8.5066,8.7457,123000.0
2009-11-04 10:00:00,10.61,10.69,10.5,10.64,129100.0,8.7457,8.8116,8.655,8.7704,129100.0
2009-11-04 10:30:00,10.66,10.68,10.57,10.65,79700.0,8.7869,8.8034,8.7127,8.7786,79700.0
2009-11-04 11:00:00,10.65,10.65,10.46,10.5,156000.0,8.7786,8.7786,8.622,8.655,156000.0
2009-11-04 11:30:00,10.5,10.52,10.43,10.43,88300.0,8.655,8.6715,8.5973,8.5973,88300.0
2009-11-04 12:00:00,10.43,10.44,10.36,10.39,73800.0,8.5973,8.6055,8.5396,8.5643,73800.0
2009-11-04 12:30:00,10.41,10.44,10.35,10.38,37000.0,8.5808,8.6055,8.5314,8.5561,37000.0
2009-11-04 13:00:00,10.38,10.42,10.36,10.38,59200.0,8.5561,8.5891,8.5396,8.5561,59200.0
2009-11-04 13:30:00,10.39,10.41,10.37,10.4,53700.0,8.5643,8.5808,8.5478,8.5726,53700.0
2009-11-04 14:00:00,10.4,10.48,10.27,10.29,166600.0,8.5726,8.6385,8.4654,8.4819,166600.0
2009-11-04 14:30:00,10.29,10.55,10.28,10.46,105700.0,8.4819,8.6962,8.4737,8.622,105700.0
2009-11-04 15:00:00,10.46,10.5,10.38,10.38,139300.0,8.622,8.655,8.5561,8.5561,139300.0
2009-11-04 15:30:00,10.39,10.4,10.25,10.26,433700.0,8.5643,8.5726,8.4489,8.4572,433700.0
2009-11-05 09:30:00,10.55,10.99,10.48,10.91,184000.0,8.6962,9.0589,8.6385,8.993,184000.0
2009-11-05 10:00:00,10.91,11.1,10.72,10.77,224600.0,8.993,9.1496,8.8363,8.8776,224600.0
2009-11-05 10:30:00,10.77,10.89,10.77,10.86,85400.0,8.8776,8.9765,8.8776,8.9517,85400.0
2009-11-05 11:00:00,10.87,10.89,10.72,10.78,55800.0,8.96,8.9765,8.8363,8.8858,55800.0
2009-11-05 11:30:00,10.78,10.81,10.61,10.61,59400.0,8.8858,8.9105,8.7457,8.7457,59400.0
2009-11-05 12:00:00,10.61,10.78,10.57,10.77,59000.0,8.7457,8.8858,8.7127,8.8776,59000.0
2009-11-05 12:30:00,10.78,10.91,10.77,10.91,43600.0,8.8858,8.993,8.8776,8.993,43600.0
2009-11-05 13:00:00,10.91,10.91,10.78,10.86,29600.0,8.993,8.993,8.8858,8.9517,29600.0
2009-11-05 13:30:00,10.83,10.96,10.83,10.89,43600.0,8.927,9.0342,8.927,8.9765,43600.0
2009-11-05 14:00:00,10.89,10.95,10.82,10.87,88100.0,8.9765,9.0259,8.9188,8.96,88100.0
2009-11-05 14:30:00,10.88,10.97,10.86,10.92,59800.0,8.9682,9.0424,8.9517,9.0012,59800.0
2009-11-05 15:00:00,10.92,11.05,10.92,11.02,141900.0,9.0012,9.1084,9.0012,9.0836,141900.0
2009-11-05 15:30:00,11.02,11.1,11.0,11.06,432900.0,9.0836,9.1496,9.0671,9.1166,432900.0
2009-11-06 09:30:00,10.93,11.35,10.76,11.18,233300.0,9.0094,9.3556,8.8693,9.2155,233300.0
2009-11-06 10:00:00,11.18,11.25,10.75,10.75,167900.0,9.2155,9.2732,8.8611,8.8611,167900.0
2009-11-06 10:30:00,10.74,10.91,10.7,10.86,187600.0,8.8528,8.993,8.8199,8.9517,187600.0
2009-11-06 11:00:00,10.86,10.89,10.75,10.85,72500.0,8.9517,8.9765,8.8611,8.9435,72500.0
2009-11-06 11:30:00,10.84,10.89,10.79,10.83,59400.0,8.9353,8.9765,8.894,8.927,59400.0
2009-11-06 12:00:00,10.82,10.92,10.79,10.8,30100.0,8.9188,9.0012,8.894,8.9023,30100.0
2009-11-06 12:30:00,10.81,10.88,10.75,10.77,63500.0,8.9105,8.9682,8.8611,8.8776,63500.0
2009-11-06 13:00:00,10.75,11.14,10.74,11.13,116800.0,8.8611,9.1825,8.8528,9.1743,116800.0
2009-11-06 13:30:00,11.12,11.22,11.02,11.06,73900.0,9.1661,9.2485,9.0836,9.1166,73900.0
2009-11-06 14:00:00,11.05,11.1,10.98,11.03,81400.0,9.1084,9.1496,9.0507,9.0919,81400.0
2009-11-06 14:30:00,11.03,11.13,10.96,10.96,171700.0,9.0919,9.1743,9.0342,9.0342,171700.0
2009-11-06 15:00:00,10.96,10.97,10.86,10.89,123300.0,9.0342,9.0424,8.9517,8.9765,123300.0
2009-11-06 15:30:00,10.89,10.9,10.87,10.9,23100.0,8.9765,8.9847,8.96,8.9847,23100.0
2009-11-09 09:30:00,11.16,11.46,11.06,11.43,114300.0,9.199,9.4463,9.1166,9.4216,114300.0
2009-11-09 10:00:00,11.44,11.65,11.44,11.53,99200.0,9.4298,9.6029,9.4298,9.504,99200.0
2009-11-09 10:30:00,11.53,11.69,11.52,11.66,86200.0,9.504,9.6359,9.4958,9.6112,86200.0
2009-11-09 11:00:00,11.66,11.66,11.55,11.58,39700.0,9.6112,9.6112,9.5205,9.5452,39700.0
2009-11-09 11:30:00,11.56,11.58,11.47,11.5,32000.0,9.5287,9.5452,9.4546,9.4793,32000.0
2009-11-09 12:00:00,11.49,11.52,11.4,11.45,17100.0,9.471,9.4958,9.3969,9.4381,17100.0
2009-11-09 12:30:00,11.45,11.48,11.35,11.41,39400.0,9.4381,9.4628,9.3556,9.4051,39400.0
2009-11-09 13:00:00,11.39,11.42,11.34,11.41,28700.0,9.3886,9.4133,9.3474,9.4051,28700.0
2009-11-09 13:30:00,11.41,11.44,11.37,11.42,34800.0,9.4051,9.4298,9.3721,9.4133,34800.0
2009-11-09 14:00:00,11.42,11.44,11.39,11.42,37900.0,9.4133,9.4298,9.3886,9.4133,37900.0
2009-11-09 14:30:00,11.42,11.45,11.39,11.44,36300.0,9.4133,9.4381,9.3886,9.4298,36300.0
2009-11-09 15:00:00,11.43,11.44,11.4,11.43,69800.0,9.4216,9.4298,9.3969,9.4216,69800.0
2009-11-09 15:30:00,11.42,11.52,11.39,11.51,206800.0,9.4133,9.4958,9.3886,9.4875,206800.0
2009-11-10 09:30:00,11.52,11.74,11.52,11.7,129200.0,9.4958,9.6771,9.4958,9.6441,129200.0
2009-11-10 10:00:00,11.7,11.78,11.6,11.64,88900.0,9.6441,9.7101,9.5617,9.5947,88900.0
2009-11-10 10:30:00,11.64,11.66,11.4,11.42,77600.0,9.5947,9.6112,9.3969,9.4133,77600.0
2009-11-10 11:00:00,11.43,11.49,11.36,11.43,86600.0,9.4216,9.471,9.3639,9.4216,86600.0
2009-11-10 11:30:00,11.43,11.53,11.38,11.42,61900.0,9.4216,9.504,9.3804,9.4133,61900.0
2009-11-10 12:00:00,11.42,11.48,11.38,11.46,79800.0,9.4133,9.4628,9.3804,9.4463,79800.0
2009-11-10 12:30:00,11.46,11.58,11.43,11.57,79000.0,9.4463,9.5452,9.4216,9.537,79000.0
2009-11-10 13:00:00,11.57,11.57,11.44,11.5,51900.0,9.537,9.537,9.4298,9.4793,51900.0
2009-11-10 13:30:00,11.5,11.52,11.43,11.5,57000.0,9.4793,9.4958,9.4216,9.4793,57000.0
2009-11-10 14:00:00,11.51,11.56,11.47,11.54,58600.0,9.4875,9.5287,9.4546,9.5123,58600.0
2009-11-10 14:30:00,11.53,11.67,11.53,11.67,80300.0,9.504,9.6194,9.504,9.6194,80300.0
2009-11-10 15:00:00,11.67,11.73,11.61,11.7,84800.0,9.6194,9.6689,9.57,9.6441,84800.0
2009-11-10 15:30:00,11.7,11.71,11.63,11.7,282600.0,9.6441,9.6524,9.5864,9.6441,282600.0
2009-11-11 09:30:00,11.87,11.9,11.66,11.73,72800.0,9.7843,9.809,9.6112,9.6689,72800.0
2009-11-11 10:00:00,11.74,11.93,11.7,11.89,57500.0,9.6771,9.8337,9.6441,9.8008,57500.0
2009-11-11 10:30:00,11.87,11.92,11.65,11.69,44800.0,9.7843,9.8255,9.6029,9.6359,44800.0
2009-11-11 11:00:00,11.7,11.74,11.59,11.7,41500.0,9.6441,9.6771,9.5535,9.6441,41500.0
2009-11-11 11:30:00,11.71,11.77,11.61,11.7,36100.0,9.6524,9.7018,9.57,9.6441,36100.0
2009-11-11 12:00:00,11.69,11.75,11.67,11.72,45300.0,9.6359,9.6854,9.6194,9.6606,45300.0
2009-11-11 12:30:00,11.72,11.77,11.67,11.68,25400.0,9.6606,9.7018,9.6194,9.6277,25400.0
2009-11-11 13:00:00,11.67,11.76,11.66,11.69,43900.0,9.6194,9.6936,9.6112,9.6359,43900.0
2009-11-11 13:30:00,11.68,11.73,11.62,11.68,127700.0,9.6277,9.6689,9.5782,9.6277,127700.0
2009-11-11 14:00:00,11.65,11.75,11.65,11.73,71800.0,9.6029,9.6854,9.6029,9.6689,71800.0
2009-11-11 14:30:00,11.71,11.85,11.71,11.81,89400.0,9.6524,9.7678,9.6524,9.7348,89400.0
2009-11-11 15:00:00,11.8,11.85,11.79,11.84,61900.0,9.7266,9.7678,9.7183,9.7595,61900.0
2009-11-11 15:30:00,11.84,11.89,11.81,11.83,171200.0,9.7595,9.8008,9.7348,9.7513,171200.0
2009-11-12 09:30:00,11.74,11.87,11.6,11.8,102500.0,9.6771,9.7843,9.5617,9.7266,102500.0
2009-11-12 10:00:00,11.82,11.85,11.66,11.69,81600.0,9.7431,9.7678,9.6112,9.6359,81600.0
2009-11-12 10:30:00,11.68,11.82,11.66,11.8,71800.0,9.6277,9.7431,9.6112,9.7266,71800.0
2009-11-12 11:00:00,11.8,11.8,11.62,11.7,123500.0,9.7266,9.7266,9.5782,9.6441,123500.0
2009-11-12 11:30:00,11.68,11.71,11.54,11.67,154500.0,9.6277,9.6524,9.5123,9.6194,154500.0
2009-11-12 12:00:00,11.69,11.78,11.64,11.75,40000.0,9.6359,9.7101,9.5947,9.6854,40000.0
2009-11-12 12:30:00,11.75,11.77,11.65,11.68,61400.0,9.6854,9.7018,9.6029,9.6277,61400.0
2009-11-12 13:00:00,11.68,11.74,11.63,11.69,107400.0,9.6277,9.6771,9.5864,9.6359,107400.0
2009-11-12 13:30:00,11.7,11.74,11.67,11.69,43400.0,9.6441,9.6771,9.6194,9.6359,43400.0
2009-11-12 14:00:00,11.68,11.74,11.67,11.71,48600.0,9.6277,9.6771,9.6194,9.6524,48600.0
2009-11-12 14:30:00,11.69,11.72,11.68,11.71,104800.0,9.6359,9.6606,9.6277,9.6524,104800.0
2009-11-12 15:00:00,11.72,11.72,11.67,11.7,149600.0,9.6606,9.6606,9.6194,9.6441,149600.0
2009-11-12 15:30:00,11.7,11.72,11.6,11.68,338800.0,9.6441,9.6606,9.5617,9.6277,338800.0
2009-11-13 09:30:00,11.74,11.81,11.51,11.59,130400.0,9.6771,9.7348,9.4875,9.5535,130400.0
2009-11-13 10:00:00,11.57,11.63,11.43,11.5,211400.0,9.537,9.5864,9.4216,9.4793,211400.0
2009-11-13 10:30:00,11.5,11.61,11.42,11.43,82300.0,9.4793,9.57,9.4133,9.4216,82300.0
2009-11-13 11:00:00,11.43,11.5,11.42,11.46,26100.0,9.4216,9.4793,9.4133,9.4463,26100.0
2009-11-13 11:30:00,11.45,11.53,11.44,11.45,52800.0,9.4381,9.504,9.4298,9.4381,52800.0
2009-11-13 12:00:00,11.45,11.57,11.42,11.56,123600.0,9.4381,9.537,9.4133,9.5287,123600.0
2009-11-13 12:30:00,11.56,11.59,11.5,11.57,48700.0,9.5287,9.5535,9.4793,9.537,48700.0
2009-11-13 13:00:00,11.56,11.61,11.53,11.59,43400.0,9.5287,9.57,9.504,9.5535,43400.0
2009-11-13 13:30:00,11.58,11.6,11.55,11.57,34500.0,9.5452,9.5617,9.5205,9.537,34500.0
2009-11-13 14:00:00,11.56,11.61,11.54,11.55,68500.0,9.5287,9.57,9.5123,9.5205,68500.0
2009-11-13 14:30:00,11.54,11.55,11.43,11.43,73400.0,9.5123,9.5205,9.4216,9.4216,73400.0
2009-11-13 15:00:00,11.43,11.54,11.39,11.5,156200.0,9.4216,9.5123,9.3886,9.4793,156200.0
2009-11-13 15:30:00,11.48,11.63,11.45,11.63,286200.0,9.4628,9.5864,9.4381,9.5864,286200.0
2009-11-16 09:30:00,11.67,11.93,11.4,11.88,128600.0,9.6194,9.8337,9.3969,9.7925,128600.0
2009-11-16 10:00:00,11.88,12.05,11.87,12.02,61600.0,9.7925,9.9326,9.7843,9.9079,61600.0
2009-11-16 10:30:00,12.02,12.13,11.97,12.11,45500.0,9.9079,9.9986,9.8667,9.9821,45500.0
2009-11-16 11:00:00,12.13,12.13,11.97,11.99,48200.0,9.9986,9.9986,9.8667,9.8832,48200.0
2009-11-16 11:30:00,11.99,12.03,11.96,12.01,82600.0,9.8832,9.9162,9.8585,9.8997,82600.0
2009-11-16 12:00:00,12.01,12.02,11.9,12.01,54900.0,9.8997,9.9079,9.809,9.8997,54900.0
2009-11-16 12:30:00,12.01,12.01,11.96,12.0,31600.0,9.8997,9.8997,9.8585,9.8914,31600.0
2009-11-16 13:00:00,11.99,12.02,11.95,12.0,31200.0,9.8832,9.9079,9.8502,9.8914,31200.0
2009-11-16 13:30:00,12.0,12.04,11.99,12.01,26900.0,9.8914,9.9244,9.8832,9.8997,26900.0
2009-11-16 14:00:00,12.01,12.05,12.0,12.05,48800.0,9.8997,9.9326,9.8914,9.9326,48800.0
2009-11-16 14:30:00,12.05,12.09,11.99,12.02,60400.0,9.9326,9.9656,9.8832,9.9079,60400.0
2009-11-16 15:00:00,12.01,12.01,11.87,11.94,86500.0,9.8997,9.8997,9.7843,9.842,86500.0
2009-11-16 15:30:00,11.93,11.96,11.85,11.9,230500.0,9.8337,9.8585,9.7678,9.809,230500.0
2009-11-17 09:30:00,11.85,11.93,11.72,11.85,48100.0,9.7678,9.8337,9.6606,9.7678,48100.0
2009-11-17 10:00:00,11.84,11.88,11.7,11.86,46500.0,9.7595,9.7925,9.6441,9.776,46500.0
2009-11-17 10:30:00,11.83,11.89,11.75,11.87,66000.0,9.7513,9.8008,9.6854,9.7843,66000.0
2009-11-17 11:00:00,11.87,11.98,11.86,11.91,67500.0,9.7843,9.8749,9.776,9.8172,67500.0
2009-11-17 11:30:00,11.91,11.97,11.89,11.95,30700.0,9.8172,9.8667,9.8008,9.8502,30700.0
2009-11-17 12:00:00,11.97,12.05,11.95,11.98,27400.0,9.8667,9.9326,9.8502,9.8749,27400.0
2009-11-17 12:30:00,11.98,12.03,11.96,11.98,9400.0,9.8749,9.9162,9.8585,9.8749,9400.0
2009-11-17 13:00:00,11.97,12.07,11.92,11.99,37700.0,9.8667,9.9491,9.8255,9.8832,37700.0
2009-11-17 13:30:00,11.99,12.1,11.99,12.08,30800.0,9.8832,9.9739,9.8832,9.9574,30800.0
2009-11-17 14:00:00,12.09,12.1,12.0,12.03,37500.0,9.9656,9.9739,9.8914,9.9162,37500.0
2009-11-17 14:30:00,12.03,12.04,11.95,11.98,53300.0,9.9162,9.9244,9.8502,9.8749,53300.0
2009-11-17 15:00:00,11.97,12.08,11.96,12.07,73900.0,9.8667,9.9574,9.8585,9.9491,73900.0
2009-11-17 15:30:00,12.07,12.12,12.05,12.09,104700.0,9.9491,9.9903,9.9326,9.9656,104700.0
2009-11-18 09:30:00,12.1,12.18,11.91,12.05,118600.0,9.9739,10.0398,9.8172,9.9326,118600.0
2009-11-18 10:00:00,12.05,12.07,11.92,11.97,103800.0,9.9326,9.9491,9.8255,9.8667,103800.0
2009-11-18 10:30:00,11.99,12.05,11.91,12.03,94600.0,9.8832,9.9326,9.8172,9.9162,94600.0
2009-11-18 11:00:00,12.04,12.05,11.9,11.98,50900.0,9.9244,9.9326,9.809,9.8749,50900.0
2009-11-18 11:30:00,11.96,11.98,11.87,11.94,39100.0,9.8585,9.8749,9.7843,9.842,39100.0
2009-11-18 12:00:00,11.93,12.01,11.92,11.98,27600.0,9.8337,9.8997,9.8255,9.8749,27600.0
2009-11-18 12:30:00,11.97,11.98,11.88,11.94,38300.0,9.8667,9.8749,9.7925,9.842,38300.0
2009-11-18 13:00:00,11.93,11.95,11.77,11.8,42200.0,9.8337,9.8502,9.7018,9.7266,42200.0
2009-11-18 13:30:00,11.79,11.84,11.78,11.81,41200.0,9.7183,9.7595,9.7101,9.7348,41200.0
2009-11-18 14:00:00,11.81,11.91,11.8,11.88,31300.0,9.7348,9.8172,9.7266,9.7925,31300.0
2009-11-18 14:30:00,11.88,11.89,11.8,11.83,31000.0,9.7925,9.8008,9.7266,9.7513,31000.0
2009-11-18 15:00:00,11.84,11.92,11.84,11.92,54700.0,9.7595,9.8255,9.7595,9.8255,54700.0
2009-11-18 15:30:00,11.91,11.93,11.87,11.92,95600.0,9.8172,9.8337,9.7843,9.8255,95600.0
2009-11-19 09:30:00,11.75,11.92,11.08,11.25,311800.0,9.6854,9.8255,9.1331,9.2732,311800.0
2009-11-19 10:00:00,11.25,11.27,11.06,11.15,116800.0,9.2732,9.2897,9.1166,9.1908,116800.0
2009-11-19 10:30:00,11.15,11.17,10.96,11.05,99200.0,9.1908,9.2073,9.0342,9.1084,99200.0
2009-11-19 11:00:00,11.06,11.16,11.01,11.15,105500.0,9.1166,9.199,9.0754,9.1908,105500.0
2009-11-19 11:30:00,11.17,11.29,11.17,11.25,77800.0,9.2073,9.3062,9.2073,9.2732,77800.0
2009-11-19 12:00:00,11.25,11.28,11.23,11.25,37400.0,9.2732,9.2979,9.2567,9.2732,37400.0
2009-11-19 12:30:00,11.24,11.33,11.24,11.24,58500.0,9.265,9.3392,9.265,9.265,58500.0
2009-11-19 13:00:00,11.25,11.29,11.19,11.25,54800.0,9.2732,9.3062,9.2238,9.2732,54800.0
2009-11-19 13:30:00,11.25,11.3,11.24,11.24,48100.0,9.2732,9.3144,9.265,9.265,48100.0
2009-11-19 14:00:00,11.24,11.31,11.22,11.26,74100.0,9.265,9.3227,9.2485,9.2815,74100.0
2009-11-19 14:30:00,11.27,11.35,11.25,11.32,70900.0,9.2897,9.3556,9.2732,9.3309,70900.0
2009-11-19 15:00:00,11.32,11.34,11.25,11.25,118400.0,9.3309,9.3474,9.2732,9.2732,118400.0
2009-11-19 15:30:00,11.26,11.33,11.24,11.3,189000.0,9.2815,9.3392,9.265,9.3144,189000.0
2009-11-20 09:30:00,11.15,11.34,11.1,11.16,117500.0,9.2328,9.3901,9.1913,9.241,117500.0
2009-11-20 10:00:00,11.17,11.17,11.03,11.07,42700.0,9.2493,9.2493,9.1334,9.1665,42700.0
2009-11-20 10:30:00,11.06,11.08,10.89,10.91,58100.0,9.1582,9.1748,9.0175,9.034,58100.0
2009-11-20 11:00:00,10.91,10.94,10.85,10.92,78000.0,9.034,9.0589,8.9843,9.0423,78000.0
2009-11-20 11:30:00,10.92,10.95,10.9,10.93,37500.0,9.0423,9.0671,9.0257,9.0506,37500.0
2009-11-20 12:00:00,10.93,10.96,10.9,10.93,32000.0,9.0506,9.0754,9.0257,9.0506,32000.0
2009-11-20 12:30:00,10.93,10.93,10.85,10.91,29100.0,9.0506,9.0506,8.9843,9.034,29100.0
2009-11-20 13:00:00,10.91,10.95,10.91,10.94,31400.0,9.034,9.0671,9.034,9.0589,31400.0
2009-11-20 13:30:00,10.94,11.0,10.94,10.98,32800.0,9.0589,9.1085,9.0589,9.092,32800.0
2009-11-20 14:00:00,10.98,10.98,10.9,10.92,48600.0,9.092,9.092,9.0257,9.0423,48600.0
2009-11-20 14:30:00,10.92,10.98,10.9,10.91,29600.0,9.0423,9.092,9.0257,9.034,29600.0
2009-11-20 15:00:00,10.91,10.97,10.9,10.93,57000.0,9.034,9.0837,9.0257,9.0506,57000.0
2009-11-20 15:30:00,10.94,10.99,10.93,10.96,139500.0,9.0589,9.1003,9.0506,9.0754,139500.0
2009-11-23 09:30:00,11.27,11.4,11.04,11.1,126100.0,9.3321,9.4398,9.1417,9.1913,126100.0
2009-11-23 10:00:00,11.13,11.4,11.1,11.25,53300.0,9.2162,9.4398,9.1913,9.3156,53300.0
2009-11-23 10:30:00,11.25,11.36,11.18,11.19,67000.0,9.3156,9.4066,9.2576,9.2659,67000.0
2009-11-23 11:00:00,11.2,11.21,11.1,11.1,40300.0,9.2742,9.2824,9.1913,9.1913,40300.0
2009-11-23 11:30:00,11.12,11.13,11.01,11.02,38400.0,9.2079,9.2162,9.1168,9.1251,38400.0
2009-11-23 12:00:00,11.02,11.1,11.0,11.09,32200.0,9.1251,9.1913,9.1085,9.1831,32200.0
2009-11-23 12:30:00,11.09,11.14,11.03,11.06,21800.0,9.1831,9.2245,9.1334,9.1582,21800.0
2009-11-23 13:00:00,11.06,11.12,11.05,11.07,15400.0,9.1582,9.2079,9.1499,9.1665,15400.0
2009-11-23 13:30:00,11.07,11.08,11.0,11.0,26100.0,9.1665,9.1748,9.1085,9.1085,26100.0
2009-11-23 14:00:00,11.01,11.03,10.92,10.97,18300.0,9.1168,9.1334,9.0423,9.0837,18300.0
2009-11-23 14:30:00,10.98,11.01,10.96,10.99,22500.0,9.092,9.1168,9.0754,9.1003,22500.0
2009-11-23 15:00:00,11.0,11.01,10.92,10.93,39000.0,9.1085,9.1168,9.0423,9.0506,39000.0
2009-11-23 15:30:00,10.92,10.98,10.9,10.98,104300.0,9.0423,9.092,9.0257,9.092,104300.0
2009-11-24 09:30:00,10.95,10.97,10.5,10.58,61700.0,9.0671,9.0837,8.6945,8.7608,61700.0
2009-11-24 10:00:00,10.6,10.7,10.5,10.53,75700.0,8.7773,8.8601,8.6945,8.7194,75700.0
2009-11-24 10:30:00,10.53,10.75,10.53,10.71,69400.0,8.7194,8.9015,8.7194,8.8684,69400.0
2009-11-24 11:00:00,10.71,10.79,10.67,10.67,31900.0,8.8684,8.9347,8.8353,8.8353,31900.0
2009-11-24 11:30:00,10.66,10.7,10.62,10.67,32500.0,8.827,8.8601,8.7939,8.8353,32500.0
2009-11-24 12:00:00,10.68,10.68,10.59,10.59,35500.0,8.8436,8.8436,8.769,8.769,35500.0
2009-11-24 12:30:00,10.59,10.61,10.51,10.53,36300.0,8.769,8.7856,8.7028,8.7194,36300.0
2009-11-24 13:00:00,10.53,10.55,10.5,10.5,37700.0,8.7194,8.7359,8.6945,8.6945,37700.0
2009-11-24 13:30:00,10.51,10.52,10.48,10.49,29000.0,8.7028,8.7111,8.678,8.6862,29000.0
2009-11-24 14:00:00,10.49,10.52,10.45,10.51,70300.0,8.6862,8.7111,8.6531,8.7028,70300.0
2009-11-24 14:30:00,10.52,10.73,10.51,10.7,97800.0,8.7111,8.885,8.7028,8.8601,97800.0
2009-11-24 15:00:00,10.71,10.72,10.62,10.65,58900.0,8.8684,8.8767,8.7939,8.8187,58900.0
2009-11-24 15:30:00,10.65,10.73,10.62,10.71,212800.0,8.8187,8.885,8.7939,8.8684,212800.0
2009-11-25 09:30:00,10.75,10.77,10.5,10.55,85200.0,8.9015,8.9181,8.6945,8.7359,85200.0
2009-11-25 10:00:00,10.56,10.64,10.5,10.55,103300.0,8.7442,8.8104,8.6945,8.7359,103300.0
2009-11-25 10:30:00,10.56,10.61,10.52,10.55,40700.0,8.7442,8.7856,8.7111,8.7359,40700.0
2009-11-25 11:00:00,10.55,10.63,10.53,10.63,35500.0,8.7359,8.8022,8.7194,8.8022,35500.0
2009-11-25 11:30:00,10.63,10.63,10.59,10.6,13400.0,8.8022,8.8022,8.769,8.7773,13400.0
2009-11-25 12:00:00,10.59,10.61,10.55,10.56,22700.0,8.769,8.7856,8.7359,8.7442,22700.0
2009-11-25 12:30:00,10.56,10.58,10.51,10.53,27000.0,8.7442,8.7608,8.7028,8.7194,27000.0
2009-11-25 13:00:00,10.53,10.54,10.5,10.51,26000.0,8.7194,8.7276,8.6945,8.7028,26000.0
2009-11-25 13:30:00,10.51,10.55,10.5,10.53,25500.0,8.7028,8.7359,8.6945,8.7194,25500.0
2009-11-25 14:00:00,10.54,10.58,10.53,10.57,46400.0,8.7276,8.7608,8.7194,8.7525,46400.0
2009-11-25 14:30:00,10.56,10.57,10.54,10.56,65000.0,8.7442,8.7525,8.7276,8.7442,65000.0
2009-11-25 15:00:00,10.56,10.62,10.53,10.6,70800.0,8.7442,8.7939,8.7194,8.7773,70800.0
2009-11-25 15:30:00,10.6,10.6,10.5,10.55,212800.0,8.7773,8.7773,8.6945,8.7359,212800.0
2009-11-27 09:30:00,9.96,10.07,9.85,10.04,144500.0,8.2474,8.3385,8.1563,8.3136,144500.0
2009-11-27 10:00:00,10.04,10.21,10.03,10.18,51200.0,8.3136,8.4544,8.3053,8.4295,51200.0
2009-11-27 10:30:00,10.18,10.24,10.15,10.19,73700.0,8.4295,8.4792,8.4047,8.4378,73700.0
2009-11-27 11:00:00,10.19,10.23,10.14,10.15,80900.0,8.4378,8.4709,8.3964,8.4047,80900.0
2009-11-27 11:30:00,10.15,10.15,10.09,10.11,88500.0,8.4047,8.4047,8.355,8.3716,88500.0
2009-11-27 12:00:00,10.11,10.2,10.1,10.19,102900.0,8.3716,8.4461,8.3633,8.4378,102900.0
2009-11-27 12:30:00,10.19,10.29,10.18,10.21,170500.0,8.4378,8.5206,8.4295,8.4544,170500.0
2009-11-30 09:30:00,10.24,10.24,9.9,10.04,102200.0,8.4792,8.4792,8.1977,8.3136,102200.0
2009-11-30 10:00:00,10.05,10.13,10.02,10.1,84600.0,8.3219,8.3881,8.2971,8.3633,84600.0
2009-11-30 10:30:00,10.11,10.16,10.1,10.13,62900.0,8.3716,8.413,8.3633,8.3881,62900.0
2009-11-30 11:00:00,10.13,10.13,9.98,9.98,92300.0,8.3881,8.3881,8.2639,8.2639,92300.0
2009-11-30 11:30:00,9.97,9.99,9.9,9.95,70700.0,8.2557,8.2722,8.1977,8.2391,70700.0
2009-11-30 12:00:00,9.95,9.97,9.88,9.93,92000.0,8.2391,8.2557,8.1811,8.2225,92000.0
2009-11-30 12:30:00,9.94,9.94,9.79,9.85,80300.0,8.2308,8.2308,8.1066,8.1563,80300.0
2009-11-30 13:00:00,9.86,9.88,9.78,9.82,74200.0,8.1646,8.1811,8.0983,8.1314,74200.0
2009-11-30 13:30:00,9.82,9.9,9.8,9.84,67700.0,8.1314,8.1977,8.1149,8.148,67700.0
2009-11-30 14:00:00,9.83,9.85,9.81,9.85,61400.0,8.1397,8.1563,8.1232,8.1563,61400.0
2009-11-30 14:30:00,9.85,9.85,9.8,9.84,82500.0,8.1563,8.1563,8.1149,8.148,82500.0
2009-11-30 15:00:00,9.84,9.99,9.84,9.95,82700.0,8.148,8.2722,8.148,8.2391,82700.0
2009-11-30 15:30:00,9.95,10.08,9.95,10.05,192400.0,8.2391,8.3467,8.2391,8.3219,192400.0
2009-12-01 09:30:00,10.25,10.43,10.23,10.33,80400.0,8.4875,8.6366,8.4709,8.5538,80400.0
2009-12-01 10:00:00,10.35,10.44,10.22,10.36,77200.0,8.5703,8.6448,8.4627,8.5786,77200.0
2009-12-01 10:30:00,10.37,10.41,10.32,10.33,60900.0,8.5869,8.62,8.5455,8.5538,60900.0
2009-12-01 11:00:00,10.32,10.34,10.25,10.28,71500.0,8.5455,8.562,8.4875,8.5123,71500.0
2009-12-01 11:30:00,10.28,10.36,10.24,10.35,43300.0,8.5123,8.5786,8.4792,8.5703,43300.0
2009-12-01 12:00:00,10.35,10.5,10.35,10.48,74900.0,8.5703,8.6945,8.5703,8.678,74900.0
2009-12-01 12:30:00,10.48,10.54,10.48,10.53,42400.0,8.678,8.7276,8.678,8.7194,42400.0
2009-12-01 13:00:00,10.51,10.69,10.5,10.59,79500.0,8.7028,8.8518,8.6945,8.769,79500.0
2009-12-01 13:30:00,10.59,10.74,10.59,10.72,64500.0,8.769,8.8933,8.769,8.8767,64500.0
2009-12-01 14:00:00,10.72,10.85,10.72,10.79,75200.0,8.8767,8.9843,8.8767,8.9347,75200.0
2009-12-01 14:30:00,10.8,10.86,10.72,10.77,86000.0,8.9429,8.9926,8.8767,8.9181,86000.0
2009-12-01 15:00:00,10.77,10.78,10.71,10.75,140100.0,8.9181,8.9264,8.8684,8.9015,140100.0
2009-12-01 15:30:00,10.75,10.76,10.69,10.72,287500.0,8.9015,8.9098,8.8518,8.8767,287500.0
2009-12-02 09:30:00,10.82,11.19,10.82,11.0,105700.0,8.9595,9.2659,8.9595,9.1085,105700.0
2009-12-02 10:00:00,10.98,11.25,10.98,11.21,60300.0,9.092,9.3156,9.092,9.2824,60300.0
2009-12-02 10:30:00,11.21,11.22,11.06,11.06,40900.0,9.2824,9.2907,9.1582,9.1582,40900.0
2009-12-02 11:00:00,11.07,11.08,10.8,10.88,44400.0,9.1665,9.1748,8.9429,9.0092,44400.0
2009-12-02 11:30:00,10.87,10.97,10.85,10.86,25000.0,9.0009,9.0837,8.9843,8.9926,25000.0
2009-12-02 12:00:00,10.87,10.88,10.69,10.74,37500.0,9.0009,9.0092,8.8518,8.8933,37500.0
2009-12-02 12:30:00,10.73,10.75,10.68,10.75,38700.0,8.885,8.9015,8.8436,8.9015,38700.0
2009-12-02 13:00:00,10.76,10.82,10.74,10.76,49300.0,8.9098,8.9595,8.8933,8.9098,49300.0
2009-12-02 13:30:00,10.76,10.83,10.73,10.81,41700.0,8.9098,8.9678,8.885,8.9512,41700.0
2009-12-02 14:00:00,10.81,10.85,10.68,10.73,49300.0,8.9512,8.9843,8.8436,8.885,49300.0
2009-12-02 14:30:00,10.74,10.77,10.71,10.72,34500.0,8.8933,8.9181,8.8684,8.8767,34500.0
2009-12-02 15:00:00,10.72,10.74,10.66,10.73,56400.0,8.8767,8.8933,8.827,8.885,56400.0
2009-12-02 15:30:00,10.73,10.75,10.69,10.72,128700.0,8.885,8.9015,8.8518,8.8767,128700.0
2009-12-03 09:30:00,10.78,10.97,10.72,10.97,43300.0,8.9264,9.0837,8.8767,9.0837,43300.0
2009-12-03 10:00:00,10.93,10.95,10.66,10.78,69300.0,9.0506,9.0671,8.827,8.9264,69300.0
2009-12-03 10:30:00,10.78,10.85,10.61,10.85,52900.0,8.9264,8.9843,8.7856,8.9843,52900.0
2009-12-03 11:00:00,10.85,10.93,10.84,10.91,34600.0,8.9843,9.0506,8.9761,9.034,34600.0
2009-12-03 11:30:00,10.89,10.98,10.86,10.95,40000.0,9.0175,9.092,8.9926,9.0671,40000.0
2009-12-03 12:00:00,10.96,11.02,10.93,11.0,85900.0,9.0754,9.1251,9.0506,9.1085,85900.0
2009-12-03 12:30:00,11.0,11.02,11.0,11.02,45500.0,9.1085,9.1251,9.1085,9.1251,45500.0
2009-12-03 13:00:00,11.02,11.14,11.0,11.13,100800.0,9.1251,9.2245,9.1085,9.2162,100800.0
2009-12-03 13:30:00,11.13,11.17,11.11,11.16,48400.0,9.2162,9.2493,9.1996,9.241,48400.0
2009-12-03 14:00:00,11.17,11.2,11.08,11.1,74700.0,9.2493,9.2742,9.1748,9.1913,74700.0
2009-12-03 14:30:00,11.11,11.18,11.1,11.12,109100.0,9.1996,9.2576,9.1913,9.2079,109100.0
2009-12-03 15:00:00,11.12,11.15,11.07,11.1,119400.0,9.2079,9.2328,9.1665,9.1913,119400.0
2009-12-03 15:30:00,11.1,11.12,10.98,11.0,281900.0,9.1913,9.2079,9.092,9.1085,281900.0
2009-12-04 09:30:00,11.33,11.77,11.33,11.71,277800.0,9.3818,9.7461,9.3818,9.6965,277800.0
2009-12-04 10:00:00,11.71,11.73,11.49,11.57,247500.0,9.6965,9.713,9.5143,9.5805,247500.0
2009-12-04 10:30:00,11.57,11.79,11.48,11.56,169100.0,9.5805,9.7627,9.506,9.5723,169100.0
2009-12-04 11:00:00,11.55,11.56,11.36,11.38,97200.0,9.564,9.5723,9.4066,9.4232,97200.0
2009-12-04 11:30:00,11.35,11.36,11.0,11.23,254800.0,9.3984,9.4066,9.1085,9.299,254800.0
2009-12-04 12:00:00,11.22,11.45,11.22,11.4,110300.0,9.2907,9.4812,9.2907,9.4398,110300.0
2009-12-04 12:30:00,11.42,11.59,11.38,11.52,78200.0,9.4563,9.5971,9.4232,9.5391,78200.0
2009-12-04 13:00:00,11.52,11.65,11.5,11.5,51900.0,9.5391,9.6468,9.5226,9.5226,51900.0
2009-12-04 13:30:00,11.5,11.55,11.43,11.44,106000.0,9.5226,9.564,9.4646,9.4729,106000.0
2009-12-04 14:00:00,11.44,11.52,11.34,11.34,137200.0,9.4729,9.5391,9.3901,9.3901,137200.0
2009-12-04 14:30:00,11.36,11.47,11.35,11.47,75200.0,9.4066,9.4977,9.3984,9.4977,75200.0
2009-12-04 15:00:00,11.47,11.68,11.45,11.6,109800.0,9.4977,9.6716,9.4812,9.6054,109800.0
2009-12-04 15:30:00,11.61,11.69,11.56,11.67,327400.0,9.6137,9.6799,9.5723,9.6633,327400.0
2009-12-07 09:30:00,11.63,11.81,11.6,11.8,61100.0,9.6302,9.7793,9.6054,9.771,61100.0
2009-12-07 10:00:00,11.77,11.83,11.71,11.83,38300.0,9.7461,9.7958,9.6965,9.7958,38300.0
2009-12-07 10:30:00,11.81,11.86,11.78,11.83,40800.0,9.7793,9.8207,9.7544,9.7958,40800.0
2009-12-07 11:00:00,11.8,11.84,11.78,11.83,30300.0,9.771,9.8041,9.7544,9.7958,30300.0
2009-12-07 11:30:00,11.84,11.9,11.83,11.88,39000.0,9.8041,9.8538,9.7958,9.8372,39000.0
2009-12-07 12:00:00,11.89,11.92,11.87,11.88,34600.0,9.8455,9.8704,9.8289,9.8372,34600.0
2009-12-07 12:30:00,11.87,11.95,11.86,11.91,41900.0,9.8289,9.8952,9.8207,9.8621,41900.0
2009-12-07 13:00:00,11.92,11.96,11.91,11.94,44700.0,9.8704,9.9035,9.8621,9.8869,44700.0
2009-12-07 13:30:00,11.94,11.94,11.78,11.82,32300.0,9.8869,9.8869,9.7544,9.7875,32300.0
2009-12-07 14:00:00,11.81,11.83,11.75,11.79,36500.0,9.7793,9.7958,9.7296,9.7627,36500.0
2009-12-07 14:30:00,11.79,11.83,11.72,11.81,118200.0,9.7627,9.7958,9.7047,9.7793,118200.0
2009-12-07 15:00:00,11.81,11.86,11.77,11.78,87200.0,9.7793,9.8207,9.7461,9.7544,87200.0
2009-12-07 15:30:00,11.78,11.85,11.76,11.84,282600.0,9.7544,9.8124,9.7379,9.8041,282600.0
2009-12-08 09:30:00,11.69,11.79,11.55,11.72,75500.0,9.6799,9.7627,9.564,9.7047,75500.0
2009-12-08 10:00:00,11.72,11.73,11.58,11.7,46600.0,9.7047,9.713,9.5888,9.6882,46600.0
2009-12-08 10:30:00,11.69,11.74,11.49,11.59,49700.0,9.6799,9.7213,9.5143,9.5971,49700.0
2009-12-08 11:00:00,11.59,11.74,11.59,11.67,46100.0,9.5971,9.7213,9.5971,9.6633,46100.0
2009-12-08 11:30:00,11.67,11.77,11.6,11.65,24100.0,9.6633,9.7461,9.6054,9.6468,24100.0
2009-12-08 12:00:00,11.66,11.66,11.55,11.57,23300.0,9.6551,9.6551,9.564,9.5805,23300.0
2009-12-08 12:30:00,11.58,11.67,11.57,11.67,32600.0,9.5888,9.6633,9.5805,9.6633,32600.0
2009-12-08 13:00:00,11.68,11.74,11.66,11.69,56300.0,9.6716,9.7213,9.6551,9.6799,56300.0
2009-12-08 13:30:00,11.68,11.74,11.68,11.72,29500.0,9.6716,9.7213,9.6716,9.7047,29500.0
2009-12-08 14:00:00,11.72,11.76,11.68,11.71,47200.0,9.7047,9.7379,9.6716,9.6965,47200.0
2009-12-08 14:30:00,11.7,11.73,11.61,11.63,79900.0,9.6882,9.713,9.6137,9.6302,79900.0
2009-12-08 15:00:00,11.62,11.62,11.52,11.52,102300.0,9.6219,9.6219,9.5391,9.5391,102300.0
2009-12-08 15:30:00,11.52,11.55,11.4,11.46,295200.0,9.5391,9.564,9.4398,9.4894,295200.0
2009-12-09 09:30:00,11.48,11.5,11.19,11.26,60700.0,9.506,9.5226,9.2659,9.3238,60700.0
2009-12-09 10:00:00,11.25,11.27,11.15,11.18,39400.0,9.3156,9.3321,9.2328,9.2576,39400.0
2009-12-09 10:30:00,11.18,11.36,11.15,11.35,46200.0,9.2576,9.4066,9.2328,9.3984,46200.0
2009-12-09 11:00:00,11.36,11.38,11.27,11.29,17100.0,9.4066,9.4232,9.3321,9.3487,17100.0
2009-12-09 11:30:00,11.3,11.31,11.21,11.22,15500.0,9.357,9.3652,9.2824,9.2907,15500.0
2009-12-09 12:00:00,11.23,11.23,11.15,11.16,21700.0,9.299,9.299,9.2328,9.241,21700.0
2009-12-09 12:30:00,11.17,11.18,11.09,11.12,10800.0,9.2493,9.2576,9.1831,9.2079,10800.0
2009-12-09 13:00:00,11.12,11.13,10.99,11.02,46000.0,9.2079,9.2162,9.1003,9.1251,46000.0
2009-12-09 13:30:00,11.02,11.03,10.99,11.02,26200.0,9.1251,9.1334,9.1003,9.1251,26200.0
2009-12-09 14:00:00,11.02,11.11,11.01,11.08,61100.0,9.1251,9.1996,9.1168,9.1748,61100.0
2009-12-09 14:30:00,11.08,11.15,11.08,11.13,25800.0,9.1748,9.2328,9.1748,9.2162,25800.0
2009-12-09 15:00:00,11.13,11.17,11.12,11.15,86300.0,9.2162,9.2493,9.2079,9.2328,86300.0
2009-12-09 15:30:00,11.14,11.15,11.07,11.13,198500.0,9.2245,9.2328,9.1665,9.2162,198500.0
2009-12-10 09:30:00,11.15,11.33,11.05,11.14,29900.0,9.2328,9.3818,9.1499,9.2245,29900.0
2009-12-10 10:00:00,11.15,11.2,11.09,11.19,29800.0,9.2328,9.2742,9.1831,9.2659,29800.0
2009-12-10 10:30:00,11.18,11.19,11.11,11.13,22100.0,9.2576,9.2659,9.1996,9.2162,22100.0
2009-12-10 11:00:00,11.14,11.15,11.11,11.11,27400.0,9.2245,9.2328,9.1996,9.1996,27400.0
2009-12-10 11:30:00,11.11,11.18,11.11,11.16,30600.0,9.1996,9.2576,9.1996,9.241,30600.0
2009-12-10 12:00:00,11.16,11.22,11.14,11.15,21600.0,9.241,9.2907,9.2245,9.2328,21600.0
2009-12-10 12:30:00,11.15,11.19,11.13,11.15,34100.0,9.2328,9.2659,9.2162,9.2328,34100.0
2009-12-10 13:00:00,11.16,11.17,10.99,11.02,36100.0,9.241,9.2493,9.1003,9.1251,36100.0
2009-12-10 13:30:00,11.02,11.06,11.0,11.05,19800.0,9.1251,9.1582,9.1085,9.1499,19800.0
2009-12-10 14:00:00,11.04,11.07,11.0,11.01,35400.0,9.1417,9.1665,9.1085,9.1168,35400.0
2009-12-10 14:30:00,11.02,11.04,11.0,11.03,37100.0,9.1251,9.1417,9.1085,9.1334,37100.0
2009-12-10 15:00:00,11.04,11.05,10.86,10.87,65100.0,9.1417,9.1499,8.9926,9.0009,65100.0
2009-12-10 15:30:00,10.87,10.96,10.87,10.93,96800.0,9.0009,9.0754,9.0009,9.0506,96800.0
2009-12-11 09:30:00,11.09,11.27,10.93,11.2,57600.0,9.1831,9.3321,9.0506,9.2742,57600.0
2009-12-11 10:00:00,11.19,11.27,11.11,11.26,32800.0,9.2659,9.3321,9.1996,9.3238,32800.0
2009-12-11 10:30:00,11.25,11.28,11.18,11.21,37900.0,9.3156,9.3404,9.2576,9.2824,37900.0
2009-12-11 11:00:00,11.2,11.2,10.97,11.01,36300.0,9.2742,9.2742,9.0837,9.1168,36300.0
2009-12-11 11:30:00,11.0,11.04,10.92,10.97,39400.0,9.1085,9.1417,9.0423,9.0837,39400.0
2009-12-11 12:00:00,10.99,11.05,10.99,11.04,4300.0,9.1003,9.1499,9.1003,9.1417,4300.0
2009-12-11 12:30:00,11.04,11.13,10.94,11.13,23100.0,9.1417,9.2162,9.0589,9.2162,23100.0
2009-12-11 13:00:00,11.12,11.22,11.1,11.21,40900.0,9.2079,9.2907,9.1913,9.2824,40900.0
2009-12-11 13:30:00,11.2,11.25,11.18,11.2,19700.0,9.2742,9.3156,9.2576,9.2742,19700.0
2009-12-11 14:00:00,11.18,11.26,11.17,11.2,21200.0,9.2576,9.3238,9.2493,9.2742,21200.0
2009-12-11 14:30:00,11.19,11.23,11.17,11.2,28100.0,9.2659,9.299,9.2493,9.2742,28100.0
2009-12-11 15:00:00,11.19,11.22,11.14,11.19,75800.0,9.2659,9.2907,9.2245,9.2659,75800.0
2009-12-11 15:30:00,11.19,11.21,11.13,11.19,131300.0,9.2659,9.2824,9.2162,9.2659,131300.0
2009-12-14 09:30:00,11.27,11.38,11.16,11.2,67400.0,9.3321,9.4232,9.241,9.2742,67400.0
2009-12-14 10:00:00,11.19,11.21,11.1,11.2,78500.0,9.2659,9.2824,9.1913,9.2742,78500.0
2009-12-14 10:30:00,11.2,11.2,11.11,11.17,41500.0,9.2742,9.2742,9.1996,9.2493,41500.0
2009-12-14 11:00:00,11.17,11.2,11.12,11.16,44700.0,9.2493,9.2742,9.2079,9.241,44700.0
2009-12-14 11:30:00,11.16,11.25,11.16,11.22,39000.0,9.241,9.3156,9.241,9.2907,39000.0
2009-12-14 12:00:00,11.22,11.27,11.19,11.27,34700.0,9.2907,9.3321,9.2659,9.3321,34700.0
2009-12-14 12:30:00,11.28,11.4,11.28,11.4,47200.0,9.3404,9.4398,9.3404,9.4398,47200.0
2009-12-14 13:00:00,11.39,11.4,11.26,11.26,36200.0,9.4315,9.4398,9.3238,9.3238,36200.0
2009-12-14 13:30:00,11.26,11.31,11.24,11.26,31700.0,9.3238,9.3652,9.3073,9.3238,31700.0
2009-12-14 14:00:00,11.25,11.26,11.2,11.23,36900.0,9.3156,9.3238,9.2742,9.299,36900.0
2009-12-14 14:30:00,11.23,11.25,11.19,11.19,46800.0,9.299,9.3156,9.2659,9.2659,46800.0
2009-12-14 15:00:00,11.19,11.22,11.15,11.18,59600.0,9.2659,9.2907,9.2328,9.2576,59600.0
2009-12-14 15:30:00,11.17,11.23,11.16,11.23,99100.0,9.2493,9.299,9.241,9.299,99100.0
2009-12-15 09:30:00,11.2,11.31,11.11,11.14,30400.0,9.2742,9.3652,9.1996,9.2245,30400.0
2009-12-15 10:00:00,11.14,11.21,11.13,11.2,44800.0,9.2245,9.2824,9.2162,9.2742,44800.0
2009-12-15 10:30:00,11.2,11.26,11.19,11.25,73400.0,9.2742,9.3238,9.2659,9.3156,73400.0
2009-12-15 11:00:00,11.25,11.3,11.24,11.25,25700.0,9.3156,9.357,9.3073,9.3156,25700.0
2009-12-15 11:30:00,11.25,11.28,11.25,11.27,10800.0,9.3156,9.3404,9.3156,9.3321,10800.0
2009-12-15 12:00:00,11.28,11.32,11.27,11.32,17600.0,9.3404,9.3735,9.3321,9.3735,17600.0
2009-12-15 12:30:00,11.31,11.32,11.24,11.24,25800.0,9.3652,9.3735,9.3073,9.3073,25800.0
2009-12-15 13:00:00,11.24,11.29,11.2,11.21,13500.0,9.3073,9.3487,9.2742,9.2824,13500.0
2009-12-15 13:30:00,11.22,11.32,11.2,11.31,22900.0,9.2907,9.3735,9.2742,9.3652,22900.0
2009-12-15 14:00:00,11.32,11.32,11.26,11.27,22200.0,9.3735,9.3735,9.3238,9.3321,22200.0
2009-12-15 14:30:00,11.27,11.27,11.16,11.17,50900.0,9.3321,9.3321,9.241,9.2493,50900.0
2009-12-15 15:00:00,11.16,11.22,11.14,11.17,39000.0,9.241,9.2907,9.2245,9.2493,39000.0
2009-12-15 15:30:00,11.16,11.17,11.1,11.12,111000.0,9.241,9.2493,9.1913,9.2079,111000.0
2009-12-16 09:30:00,11.33,11.46,11.26,11.34,73800.0,9.3818,9.4894,9.3238,9.3901,73800.0
2009-12-16 10:00:00,11.35,11.39,11.15,11.19,36200.0,9.3984,9.4315,9.2328,9.2659,36200.0
2009-12-16 10:30:00,11.19,11.33,11.19,11.24,18500.0,9.2659,9.3818,9.2659,9.3073,18500.0
2009-12-16 11:00:00,11.24,11.37,11.24,11.37,15800.0,9.3073,9.4149,9.3073,9.4149,15800.0
2009-12-16 11:30:00,11.38,11.38,11.31,11.33,12500.0,9.4232,9.4232,9.3652,9.3818,12500.0
2009-12-16 12:00:00,11.33,11.33,11.27,11.29,25900.0,9.3818,9.3818,9.3321,9.3487,25900.0
2009-12-16 12:30:00,11.3,11.32,11.28,11.31,9700.0,9.357,9.3735,9.3404,9.3652,9700.0
2009-12-16 13:00:00,11.31,11.38,11.31,11.37,19200.0,9.3652,9.4232,9.3652,9.4149,19200.0
2009-12-16 13:30:00,11.37,11.39,11.35,11.36,15600.0,9.4149,9.4315,9.3984,9.4066,15600.0
2009-12-16 14:00:00,11.36,11.43,11.35,11.43,59700.0,9.4066,9.4646,9.3984,9.4646,59700.0
2009-12-16 14:30:00,11.43,11.44,11.32,11.35,40000.0,9.4646,9.4729,9.3735,9.3984,40000.0
2009-12-16 15:00:00,11.35,11.44,11.34,11.36,72300.0,9.3984,9.4729,9.3901,9.4066,72300.0
2009-12-16 15:30:00,11.35,11.42,11.32,11.34,119600.0,9.3984,9.4563,9.3735,9.3901,119600.0
2009-12-17 09:30:00,11.13,11.32,11.13,11.2,61000.0,9.2162,9.3735,9.2162,9.2742,61000.0
2009-12-17 10:00:00,11.21,11.33,11.17,11.18,43800.0,9.2824,9.3818,9.2493,9.2576,43800.0
2009-12-17 10:30:00,11.2,11.21,11.13,11.19,71000.0,9.2742,9.2824,9.2162,9.2659,71000.0
2009-12-17 11:00:00,11.2,11.25,11.15,11.15,46100.0,9.2742,9.3156,9.2328,9.2328,46100.0
2009-12-17 11:30:00,11.15,11.18,10.98,11.02,78400.0,9.2328,9.2576,9.092,9.1251,78400.0
2009-12-17 12:00:00,11.01,11.02,10.91,11.01,61300.0,9.1168,9.1251,9.034,9.1168,61300.0
2009-12-17 12:30:00,11.01,11.01,10.88,10.91,112700.0,9.1168,9.1168,9.0092,9.034,112700.0
2009-12-17 13:00:00,10.91,10.92,10.84,10.88,159700.0,9.034,9.0423,8.9761,9.0092,159700.0
2009-12-17 13:30:00,10.89,10.9,10.67,10.81,209300.0,9.0175,9.0257,8.8353,8.9512,209300.0
2009-12-17 14:00:00,10.81,10.85,10.72,10.72,87300.0,8.9512,8.9843,8.8767,8.8767,87300.0
2009-12-17 14:30:00,10.73,10.74,10.66,10.74,151900.0,8.885,8.8933,8.827,8.8933,151900.0
2009-12-17 15:00:00,10.75,10.82,10.71,10.76,89500.0,8.9015,8.9595,8.8684,8.9098,89500.0
2009-12-17 15:30:00,10.76,10.83,10.75,10.76,232200.0,8.9098,8.9678,8.9015,8.9098,232200.0
2009-12-18 09:30:00,10.84,11.0,10.75,10.75,337400.0,8.9761,9.1085,8.9015,8.9015,337400.0
2009-12-18 10:00:00,10.76,10.81,10.75,10.77,48900.0,8.9098,8.9512,8.9015,8.9181,48900.0
2009-12-18 10:30:00,10.77,10.79,10.72,10.78,61700.0,8.9181,8.9347,8.8767,8.9264,61700.0
2009-12-18 11:00:00,10.78,10.78,10.58,10.59,29900.0,8.9264,8.9264,8.7608,8.769,29900.0
2009-12-18 11:30:00,10.57,10.59,10.5,10.55,30700.0,8.7525,8.769,8.6945,8.7359,30700.0
2009-12-18 12:00:00,10.56,10.66,10.55,10.66,21900.0,8.7442,8.827,8.7359,8.827,21900.0
2009-12-18 12:30:00,10.66,10.78,10.66,10.77,47900.0,8.827,8.9264,8.827,8.9181,47900.0
2009-12-18 13:00:00,10.78,10.87,10.77,10.86,48600.0,8.9264,9.0009,8.9181,8.9926,48600.0
2009-12-18 13:30:00,10.86,10.87,10.69,10.7,34500.0,8.9926,9.0009,8.8518,8.8601,34500.0
2009-12-18 14:00:00,10.71,10.77,10.69,10.75,58800.0,8.8684,8.9181,8.8518,8.9015,58800.0
2009-12-18 14:30:00,10.75,10.8,10.75,10.79,40100.0,8.9015,8.9429,8.9015,8.9347,40100.0
2009-12-18 15:00:00,10.78,10.81,10.75,10.76,81500.0,8.9264,8.9512,8.9015,8.9098,81500.0
2009-12-18 15:30:00,10.75,10.9,10.74,10.83,187300.0,8.9015,9.0257,8.8933,8.9678,187300.0
2009-12-21 09:30:00,10.96,11.12,10.86,10.93,30100.0,9.0754,9.2079,8.9926,9.0506,30100.0
2009-12-21 10:00:00,10.94,11.03,10.92,10.99,46100.0,9.0589,9.1334,9.0423,9.1003,46100.0
2009-12-21 10:30:00,10.99,11.06,10.98,11.05,28400.0,9.1003,9.1582,9.092,9.1499,28400.0
2009-12-21 11:00:00,11.04,11.21,11.04,11.18,51600.0,9.1417,9.2824,9.1417,9.2576,51600.0
2009-12-21 11:30:00,11.16,11.32,11.15,11.32,40900.0,9.241,9.3735,9.2328,9.3735,40900.0
2009-12-21 12:00:00,11.31,11.4,11.29,11.32,25300.0,9.3652,9.4398,9.3487,9.3735,25300.0
2009-12-21 12:30:00,11.32,11.33,11.24,11.33,26800.0,9.3735,9.3818,9.3073,9.3818,26800.0
2009-12-21 13:00:00,11.31,11.36,11.29,11.35,46700.0,9.3652,9.4066,9.3487,9.3984,46700.0
2009-12-21 13:30:00,11.34,11.36,11.3,11.36,42500.0,9.3901,9.4066,9.357,9.4066,42500.0
2009-12-21 14:00:00,11.36,11.41,11.34,11.41,37500.0,9.4066,9.448,9.3901,9.448,37500.0
2009-12-21 14:30:00,11.4,11.42,11.4,11.4,26100.0,9.4398,9.4563,9.4398,9.4398,26100.0
2009-12-21 15:00:00,11.4,11.4,11.26,11.31,30000.0,9.4398,9.4398,9.3238,9.3652,30000.0
2009-12-21 15:30:00,11.31,11.4,11.31,11.34,112700.0,9.3652,9.4398,9.3652,9.3901,112700.0
2009-12-22 09:30:00,11.4,11.49,11.33,11.45,40900.0,9.4398,9.5143,9.3818,9.4812,40900.0
2009-12-22 10:00:00,11.46,11.55,11.44,11.5,43500.0,9.4894,9.564,9.4729,9.5226,43500.0
2009-12-22 10:30:00,11.49,11.52,11.44,11.48,25900.0,9.5143,9.5391,9.4729,9.506,25900.0
2009-12-22 11:00:00,11.48,11.53,11.45,11.51,55700.0,9.506,9.5474,9.4812,9.5309,55700.0
2009-12-22 11:30:00,11.51,11.52,11.49,11.49,19600.0,9.5309,9.5391,9.5143,9.5143,19600.0
2009-12-22 12:00:00,11.49,11.51,11.49,11.5,22000.0,9.5143,9.5309,9.5143,9.5226,22000.0
2009-12-22 12:30:00,11.5,11.52,11.5,11.51,15100.0,9.5226,9.5391,9.5226,9.5309,15100.0
2009-12-22 13:00:00,11.5,11.56,11.49,11.54,25300.0,9.5226,9.5723,9.5143,9.5557,25300.0
2009-12-22 13:30:00,11.53,11.63,11.53,11.63,55400.0,9.5474,9.6302,9.5474,9.6302,55400.0
2009-12-22 14:00:00,11.61,11.66,11.6,11.64,42400.0,9.6137,9.6551,9.6054,9.6385,42400.0
2009-12-22 14:30:00,11.63,11.65,11.62,11.65,23900.0,9.6302,9.6468,9.6219,9.6468,23900.0
2009-12-22 15:00:00,11.64,11.66,11.62,11.66,64600.0,9.6385,9.6551,9.6219,9.6551,64600.0
2009-12-22 15:30:00,11.66,11.67,11.62,11.65,82400.0,9.6551,9.6633,9.6219,9.6468,82400.0
2009-12-23 09:30:00,11.76,11.85,11.69,11.83,45700.0,9.7379,9.8124,9.6799,9.7958,45700.0
2009-12-23 10:00:00,11.83,11.83,11.63,11.75,68100.0,9.7958,9.7958,9.6302,9.7296,68100.0
2009-12-23 10:30:00,11.75,11.84,11.75,11.83,16800.0,9.7296,9.8041,9.7296,9.7958,16800.0
2009-12-23 11:00:00,11.84,11.9,11.83,11.89,61000.0,9.8041,9.8538,9.7958,9.8455,61000.0
2009-12-23 11:30:00,11.86,11.88,11.85,11.87,36400.0,9.8207,9.8372,9.8124,9.8289,36400.0
2009-12-23 12:00:00,11.87,11.89,11.84,11.87,28100.0,9.8289,9.8455,9.8041,9.8289,28100.0
2009-12-23 12:30:00,11.88,11.93,11.88,11.9,23900.0,9.8372,9.8786,9.8372,9.8538,23900.0
2009-12-23 13:00:00,11.9,11.92,11.89,11.9,32500.0,9.8538,9.8704,9.8455,9.8538,32500.0
2009-12-23 13:30:00,11.9,11.94,11.89,11.92,13100.0,9.8538,9.8869,9.8455,9.8704,13100.0
2009-12-23 14:00:00,11.91,11.93,11.88,11.89,28700.0,9.8621,9.8786,9.8372,9.8455,28700.0
2009-12-23 14:30:00,11.89,11.92,11.89,11.91,18200.0,9.8455,9.8704,9.8455,9.8621,18200.0
2009-12-23 15:00:00,11.91,11.92,11.89,11.91,41200.0,9.8621,9.8704,9.8455,9.8621,41200.0
2009-12-23 15:30:00,11.91,11.95,11.91,11.95,129500.0,9.8621,9.8952,9.8621,9.8952,129500.0
2009-12-24 09:30:00,11.98,12.08,11.94,12.04,63800.0,9.92,10.0028,9.8869,9.9697,63800.0
2009-12-24 10:00:00,12.05,12.15,12.04,12.07,38400.0,9.978,10.0608,9.9697,9.9946,38400.0
2009-12-24 10:30:00,12.07,12.07,12.03,12.07,40600.0,9.9946,9.9946,9.9614,9.9946,40600.0
2009-12-24 11:00:00,12.07,12.16,12.06,12.13,34900.0,9.9946,10.0691,9.9863,10.0442,34900.0
2009-12-24 11:30:00,12.13,12.16,12.09,12.1,29400.0,10.0442,10.0691,10.0111,10.0194,29400.0
2009-12-24 12:00:00,12.12,12.15,12.09,12.12,36000.0,10.036,10.0608,10.0111,10.036,36000.0
2009-12-24 12:30:00,12.12,12.17,12.11,12.17,52100.0,10.036,10.0774,10.0277,10.0774,52100.0
2009-12-28 09:30:00,12.22,12.22,12.01,12.21,31300.0,10.1188,10.1188,9.9449,10.1105,31300.0
2009-12-28 10:00:00,12.21,12.24,12.17,12.23,49700.0,10.1105,10.1353,10.0774,10.127,49700.0
2009-12-28 10:30:00,12.22,12.23,12.2,12.23,30200.0,10.1188,10.127,10.1022,10.127,30200.0
2009-12-28 11:00:00,12.23,12.3,12.22,12.26,47600.0,10.127,10.185,10.1188,10.1519,47600.0
2009-12-28 11:30:00,12.26,12.27,12.24,12.26,31600.0,10.1519,10.1602,10.1353,10.1519,31600.0
2009-12-28 12:00:00,12.27,12.35,12.25,12.33,71600.0,10.1602,10.2264,10.1436,10.2099,71600.0
2009-12-28 12:30:00,12.34,12.41,12.32,12.36,56100.0,10.2181,10.2761,10.2016,10.2347,56100.0
2009-12-28 13:00:00,12.36,12.37,12.35,12.36,34000.0,10.2347,10.243,10.2264,10.2347,34000.0
2009-12-28 13:30:00,12.36,12.37,12.31,12.34,32600.0,10.2347,10.243,10.1933,10.2181,32600.0
2009-12-28 14:00:00,12.34,12.35,12.31,12.35,92500.0,10.2181,10.2264,10.1933,10.2264,92500.0
2009-12-28 14:30:00,12.35,12.38,12.33,12.34,41500.0,10.2264,10.2513,10.2099,10.2181,41500.0
2009-12-28 15:00:00,12.35,12.39,12.33,12.35,74200.0,10.2264,10.2595,10.2099,10.2264,74200.0
2009-12-28 15:30:00,12.35,12.43,12.34,12.4,144900.0,10.2264,10.2927,10.2181,10.2678,144900.0
2009-12-29 09:30:00,12.44,12.49,12.39,12.44,39700.0,10.3009,10.3423,10.2595,10.3009,39700.0
2009-12-29 10:00:00,12.44,12.49,12.43,12.45,29600.0,10.3009,10.3423,10.2927,10.3092,29600.0
2009-12-29 10:30:00,12.44,12.45,12.39,12.42,28200.0,10.3009,10.3092,10.2595,10.2844,28200.0
2009-12-29 11:00:00,12.41,12.45,12.4,12.43,50600.0,10.2761,10.3092,10.2678,10.2927,50600.0
2009-12-29 11:30:00,12.43,12.45,12.42,12.43,36800.0,10.2927,10.3092,10.2844,10.2927,36800.0
2009-12-29 12:00:00,12.44,12.52,12.44,12.51,51300.0,10.3009,10.3672,10.3009,10.3589,51300.0
2009-12-29 12:30:00,12.51,12.52,12.5,12.5,25600.0,10.3589,10.3672,10.3506,10.3506,25600.0
2009-12-29 13:00:00,12.5,12.51,12.49,12.49,50100.0,10.3506,10.3589,10.3423,10.3423,50100.0
2009-12-29 13:30:00,12.49,12.51,12.48,12.51,113300.0,10.3423,10.3589,10.3341,10.3589,113300.0
2009-12-29 14:00:00,12.51,12.52,12.49,12.51,98000.0,10.3589,10.3672,10.3423,10.3589,98000.0
2009-12-29 14:30:00,12.51,12.54,12.5,12.53,55900.0,10.3589,10.3837,10.3506,10.3755,55900.0
2009-12-29 15:00:00,12.53,12.61,12.51,12.6,100700.0,10.3755,10.4417,10.3589,10.4334,100700.0
2009-12-29 15:30:00,12.6,12.62,12.58,12.59,144000.0,10.4334,10.45,10.4169,10.4251,144000.0
2009-12-30 09:30:00,12.53,12.62,12.39,12.53,95300.0,10.3755,10.45,10.2595,10.3755,95300.0
2009-12-30 10:00:00,12.52,12.55,12.49,12.52,54900.0,10.3672,10.392,10.3423,10.3672,54900.0
2009-12-30 10:30:00,12.53,12.54,12.43,12.53,70300.0,10.3755,10.3837,10.2927,10.3755,70300.0
2009-12-30 11:00:00,12.53,12.55,12.51,12.51,27200.0,10.3755,10.392,10.3589,10.3589,27200.0
2009-12-30 11:30:00,12.52,12.66,12.51,12.65,32700.0,10.3672,10.4831,10.3589,10.4748,32700.0
2009-12-30 12:00:00,12.65,12.71,12.57,12.58,18900.0,10.4748,10.5245,10.4086,10.4169,18900.0
2009-12-30 12:30:00,12.58,12.59,12.48,12.53,30100.0,10.4169,10.4251,10.3341,10.3755,30100.0
2009-12-30 13:00:00,12.54,12.55,12.47,12.51,62900.0,10.3837,10.392,10.3258,10.3589,62900.0
2009-12-30 13:30:00,12.51,12.57,12.47,12.52,51500.0,10.3589,10.4086,10.3258,10.3672,51500.0
2009-12-30 14:00:00,12.51,12.58,12.51,12.54,23700.0,10.3589,10.4169,10.3589,10.3837,23700.0
2009-12-30 14:30:00,12.55,12.56,12.53,12.56,21100.0,10.392,10.4003,10.3755,10.4003,21100.0
2009-12-30 15:00:00,12.55,12.56,12.53,12.53,40200.0,10.392,10.4003,10.3755,10.3755,40200.0
2009-12-30 15:30:00,12.53,12.67,12.53,12.66,108400.0,10.3755,10.4914,10.3755,10.4831,108400.0
2009-12-31 09:30:00,12.71,12.92,12.61,12.91,42700.0,10.5245,10.6984,10.4417,10.6901,42700.0
2009-12-31 10:00:00,12.9,12.96,12.89,12.96,87100.0,10.6818,10.7315,10.6736,10.7315,87100.0
2009-12-31 10:30:00,12.96,12.96,12.86,12.89,60100.0,10.7315,10.7315,10.6487,10.6736,60100.0
2009-12-31 11:00:00,12.9,12.91,12.88,12.9,125200.0,10.6818,10.6901,10.6653,10.6818,125200.0
2009-12-31 11:30:00,12.9,12.98,12.9,12.94,57800.0,10.6818,10.7481,10.6818,10.715,57800.0
2009-12-31 12:00:00,12.95,12.98,12.94,12.97,54400.0,10.7232,10.7481,10.715,10.7398,54400.0
2009-12-31 12:30:00,12.97,13.01,12.96,12.99,106200.0,10.7398,10.7729,10.7315,10.7564,106200.0
2009-12-31 13:00:00,12.99,13.0,12.97,12.99,43200.0,10.7564,10.7646,10.7398,10.7564,43200.0
2009-12-31 13:30:00,12.99,13.07,12.98,13.06,37000.0,10.7564,10.8226,10.7481,10.8143,37000.0
2009-12-31 14:00:00,13.06,13.06,13.0,13.05,36300.0,10.8143,10.8143,10.7646,10.806,36300.0
2009-12-31 14:30:00,13.05,13.08,13.0,13.01,60900.0,10.806,10.8309,10.7646,10.7729,60900.0
2009-12-31 15:00:00,13.01,13.04,12.99,13.0,98700.0,10.7729,10.7978,10.7564,10.7646,98700.0
2009-12-31 15:30:00,13.0,13.0,12.68,12.69,351200.0,10.7646,10.7646,10.4997,10.5079,351200.0
2010-01-04 09:30:00,12.91,13.26,12.84,13.13,115000.0,10.6901,10.9799,10.6322,10.8723,115000.0
2010-01-04 10:00:00,13.14,13.3,13.05,13.3,190800.0,10.8806,11.0131,10.806,11.0131,190800.0
2010-01-04 10:30:00,13.3,13.37,13.25,13.25,121500.0,11.0131,11.071,10.9717,10.9717,121500.0
2010-01-04 11:00:00,13.25,13.35,13.24,13.25,72100.0,10.9717,11.0545,10.9634,10.9717,72100.0
2010-01-04 11:30:00,13.25,13.3,13.25,13.3,43800.0,10.9717,11.0131,10.9717,11.0131,43800.0
2010-01-04 12:00:00,13.3,13.36,13.28,13.35,75700.0,11.0131,11.0627,10.9965,11.0545,75700.0
2010-01-04 12:30:00,13.36,13.47,13.33,13.46,93500.0,11.0627,11.1538,11.0379,11.1455,93500.0
2010-01-04 13:00:00,13.46,13.48,13.41,13.42,67200.0,11.1455,11.1621,11.1041,11.1124,67200.0
2010-01-04 13:30:00,13.41,13.43,13.36,13.38,46000.0,11.1041,11.1207,11.0627,11.0793,46000.0
2010-01-04 14:00:00,13.38,13.38,13.29,13.3,46900.0,11.0793,11.0793,11.0048,11.0131,46900.0
2010-01-04 14:30:00,13.3,13.35,13.29,13.29,61100.0,11.0131,11.0545,11.0048,11.0048,61100.0
2010-01-04 15:00:00,13.29,13.31,13.27,13.27,85900.0,11.0048,11.0213,10.9882,10.9882,85900.0
2010-01-04 15:30:00,13.27,13.4,13.24,13.39,249900.0,10.9882,11.0959,10.9634,11.0876,249900.0
2010-01-05 09:30:00,13.4,13.53,13.18,13.31,87200.0,11.0959,11.2035,10.9137,11.0213,87200.0
2010-01-05 10:00:00,13.28,13.66,13.2,13.66,65800.0,10.9965,11.3112,10.9303,11.3112,65800.0
2010-01-05 10:30:00,13.66,13.68,13.59,13.62,64900.0,11.3112,11.3277,11.2532,11.278,64900.0
2010-01-05 11:00:00,13.63,13.65,13.56,13.56,47400.0,11.2863,11.3029,11.2284,11.2284,47400.0
2010-01-05 11:30:00,13.57,13.6,13.47,13.54,36300.0,11.2366,11.2615,11.1538,11.2118,36300.0
2010-01-05 12:00:00,13.55,13.57,13.5,13.52,36800.0,11.2201,11.2366,11.1787,11.1952,36800.0
2010-01-05 12:30:00,13.53,13.57,13.47,13.48,50500.0,11.2035,11.2366,11.1538,11.1621,50500.0
2010-01-05 13:00:00,13.48,13.5,13.37,13.48,51200.0,11.1621,11.1787,11.071,11.1621,51200.0
2010-01-05 13:30:00,13.48,13.51,13.42,13.43,40700.0,11.1621,11.1869,11.1124,11.1207,40700.0
2010-01-05 14:00:00,13.44,13.46,13.3,13.38,41100.0,11.129,11.1455,11.0131,11.0793,41100.0
2010-01-05 14:30:00,13.38,13.43,13.36,13.4,33900.0,11.0793,11.1207,11.0627,11.0959,33900.0
2010-01-05 15:00:00,13.4,13.54,13.4,13.52,86500.0,11.0959,11.2118,11.0959,11.1952,86500.0
2010-01-05 15:30:00,13.54,13.66,13.51,13.65,279700.0,11.2118,11.3112,11.1869,11.3029,279700.0
2010-01-06 09:30:00,13.62,13.71,13.52,13.53,50600.0,11.278,11.3526,11.1952,11.2035,50600.0
2010-01-06 10:00:00,13.53,13.55,13.51,13.53,28700.0,11.2035,11.2201,11.1869,11.2035,28700.0
2010-01-06 10:30:00,13.52,13.6,13.39,13.59,101300.0,11.1952,11.2615,11.0876,11.2532,101300.0
2010-01-06 11:00:00,13.6,13.76,13.58,13.75,91700.0,11.2615,11.394,11.2449,11.3857,91700.0
2010-01-06 11:30:00,13.74,13.8,13.71,13.72,32800.0,11.3774,11.4271,11.3526,11.3608,32800.0
2010-01-06 12:00:00,13.72,13.74,13.64,13.66,35300.0,11.3608,11.3774,11.2946,11.3112,35300.0
2010-01-06 12:30:00,13.66,13.72,13.66,13.7,63800.0,11.3112,11.3608,11.3112,11.3443,63800.0
2010-01-06 13:00:00,13.72,13.73,13.66,13.66,35800.0,11.3608,11.3691,11.3112,11.3112,35800.0
2010-01-06 13:30:00,13.66,13.66,13.41,13.42,45400.0,11.3112,11.3112,11.1041,11.1124,45400.0
2010-01-06 14:00:00,13.43,13.51,13.4,13.43,95300.0,11.1207,11.1869,11.0959,11.1207,95300.0
2010-01-06 14:30:00,13.44,13.71,13.44,13.69,91500.0,11.129,11.3526,11.129,11.336,91500.0
2010-01-06 15:00:00,13.69,13.8,13.58,13.79,128200.0,11.336,11.4271,11.2449,11.4188,128200.0
2010-01-06 15:30:00,13.8,13.89,13.73,13.78,271400.0,11.4271,11.5016,11.3691,11.4105,271400.0
2010-01-07 09:30:00,13.7,13.9,13.63,13.69,62100.0,11.3443,11.5099,11.2863,11.336,62100.0
2010-01-07 10:00:00,13.66,13.67,13.5,13.51,55900.0,11.3112,11.3194,11.1787,11.1869,55900.0
2010-01-07 10:30:00,13.51,13.64,13.51,13.64,121100.0,11.1869,11.2946,11.1869,11.2946,121100.0
2010-01-07 11:00:00,13.64,13.65,13.56,13.56,12000.0,11.2946,11.3029,11.2284,11.2284,12000.0
2010-01-07 11:30:00,13.56,13.6,13.44,13.48,27700.0,11.2284,11.2615,11.129,11.1621,27700.0
2010-01-07 12:00:00,13.48,13.57,13.48,13.51,18300.0,11.1621,11.2366,11.1621,11.1869,18300.0
2010-01-07 12:30:00,13.52,13.58,13.46,13.51,18300.0,11.1952,11.2449,11.1455,11.1869,18300.0
2010-01-07 13:00:00,13.52,13.54,13.48,13.5,12900.0,11.1952,11.2118,11.1621,11.1787,12900.0
2010-01-07 13:30:00,13.48,13.53,13.48,13.52,11100.0,11.1621,11.2035,11.1621,11.1952,11100.0
2010-01-07 14:00:00,13.52,13.59,13.51,13.58,19400.0,11.1952,11.2532,11.1869,11.2449,19400.0
2010-01-07 14:30:00,13.58,13.69,13.58,13.66,34400.0,11.2449,11.336,11.2449,11.3112,34400.0
2010-01-07 15:00:00,13.65,13.72,13.6,13.71,60100.0,11.3029,11.3608,11.2615,11.3526,60100.0
2010-01-07 15:30:00,13.71,13.74,13.7,13.72,75000.0,11.3526,11.3774,11.3443,11.3608,75000.0
2010-01-08 09:30:00,13.7,13.83,13.54,13.79,26500.0,11.3443,11.4519,11.2118,11.4188,26500.0
2010-01-08 10:00:00,13.79,13.81,13.66,13.7,28700.0,11.4188,11.4354,11.3112,11.3443,28700.0
2010-01-08 10:30:00,13.72,13.72,13.67,13.67,55500.0,11.3608,11.3608,11.3194,11.3194,55500.0
2010-01-08 11:00:00,13.69,13.69,13.56,13.58,38100.0,11.336,11.336,11.2284,11.2449,38100.0
2010-01-08 11:30:00,13.59,13.59,13.46,13.51,30900.0,11.2532,11.2532,11.1455,11.1869,30900.0
2010-01-08 12:00:00,13.52,13.58,13.51,13.57,13700.0,11.1952,11.2449,11.1869,11.2366,13700.0
2010-01-08 12:30:00,13.57,13.59,13.55,13.59,11500.0,11.2366,11.2532,11.2201,11.2532,11500.0
2010-01-08 13:00:00,13.58,13.59,13.53,13.55,21900.0,11.2449,11.2532,11.2035,11.2201,21900.0
2010-01-08 13:30:00,13.55,13.59,13.41,13.41,55300.0,11.2201,11.2532,11.1041,11.1041,55300.0
2010-01-08 14:00:00,13.41,13.46,13.37,13.43,42700.0,11.1041,11.1455,11.071,11.1207,42700.0
2010-01-08 14:30:00,13.44,13.49,13.42,13.43,36400.0,11.129,11.1704,11.1124,11.1207,36400.0
2010-01-08 15:00:00,13.44,13.51,13.42,13.5,52000.0,11.129,11.1869,11.1124,11.1787,52000.0
2010-01-08 15:30:00,13.51,13.6,13.49,13.58,127800.0,11.1869,11.2615,11.1704,11.2449,127800.0
2010-01-11 09:30:00,13.69,13.7,13.45,13.51,55500.0,11.336,11.3443,11.1373,11.1869,55500.0
2010-01-11 10:00:00,13.51,13.72,13.51,13.68,45700.0,11.1869,11.3608,11.1869,11.3277,45700.0
2010-01-11 10:30:00,13.69,13.69,13.58,13.69,24400.0,11.336,11.336,11.2449,11.336,24400.0
2010-01-11 11:00:00,13.69,13.69,13.55,13.63,38800.0,11.336,11.336,11.2201,11.2863,38800.0
2010-01-11 11:30:00,13.63,13.65,13.59,13.64,42900.0,11.2863,11.3029,11.2532,11.2946,42900.0
2010-01-11 12:00:00,13.64,13.66,13.59,13.59,18700.0,11.2946,11.3112,11.2532,11.2532,18700.0
2010-01-11 12:30:00,13.6,13.61,13.54,13.61,30000.0,11.2615,11.2698,11.2118,11.2698,30000.0
2010-01-11 13:00:00,13.62,13.62,13.57,13.59,11300.0,11.278,11.278,11.2366,11.2532,11300.0
2010-01-11 13:30:00,13.59,13.62,13.58,13.62,12700.0,11.2532,11.278,11.2449,11.278,12700.0
2010-01-11 14:00:00,13.62,13.65,13.58,13.6,21100.0,11.278,11.3029,11.2449,11.2615,21100.0
2010-01-11 14:30:00,13.6,13.64,13.59,13.63,28700.0,11.2615,11.2946,11.2532,11.2863,28700.0
2010-01-11 15:00:00,13.63,13.69,13.62,13.69,40500.0,11.2863,11.336,11.278,11.336,40500.0
2010-01-11 15:30:00,13.69,13.73,13.64,13.69,119400.0,11.336,11.3691,11.2946,11.336,119400.0
2010-01-12 09:30:00,13.47,13.67,13.39,13.66,63900.0,11.1538,11.3194,11.0876,11.3112,63900.0
2010-01-12 10:00:00,13.66,13.75,13.58,13.63,64200.0,11.3112,11.3857,11.2449,11.2863,64200.0
2010-01-12 10:30:00,13.63,13.71,13.63,13.63,26300.0,11.2863,11.3526,11.2863,11.2863,26300.0
2010-01-12 11:00:00,13.61,13.61,13.54,13.56,19700.0,11.2698,11.2698,11.2118,11.2284,19700.0
2010-01-12 11:30:00,13.56,13.56,13.52,13.55,40700.0,11.2284,11.2284,11.1952,11.2201,40700.0
2010-01-12 12:00:00,13.55,13.56,13.45,13.45,151400.0,11.2201,11.2284,11.1373,11.1373,151400.0
2010-01-12 12:30:00,13.45,13.54,13.38,13.4,93400.0,11.1373,11.2118,11.0793,11.0959,93400.0
2010-01-12 13:00:00,13.4,13.46,13.35,13.4,67700.0,11.0959,11.1455,11.0545,11.0959,67700.0
2010-01-12 13:30:00,13.4,13.43,13.37,13.42,22500.0,11.0959,11.1207,11.071,11.1124,22500.0
2010-01-12 14:00:00,13.42,13.42,13.35,13.37,30100.0,11.1124,11.1124,11.0545,11.071,30100.0
2010-01-12 14:30:00,13.37,13.39,13.31,13.32,80400.0,11.071,11.0876,11.0213,11.0296,80400.0
2010-01-12 15:00:00,13.32,13.33,13.25,13.31,90000.0,11.0296,11.0379,10.9717,11.0213,90000.0
2010-01-12 15:30:00,13.31,13.31,13.19,13.28,156400.0,11.0213,11.0213,10.922,10.9965,156400.0
2010-01-13 09:30:00,13.35,13.49,13.21,13.44,23900.0,11.0545,11.1704,10.9385,11.129,23900.0
2010-01-13 10:00:00,13.43,13.43,13.18,13.22,44500.0,11.1207,11.1207,10.9137,10.9468,44500.0
2010-01-13 10:30:00,13.23,13.24,13.15,13.17,52000.0,10.9551,10.9634,10.8889,10.9054,52000.0
2010-01-13 11:00:00,13.16,13.34,13.16,13.24,50100.0,10.8971,11.0462,10.8971,10.9634,50100.0
2010-01-13 11:30:00,13.23,13.37,13.22,13.33,20200.0,10.9551,11.071,10.9468,11.0379,20200.0
2010-01-13 12:00:00,13.36,13.64,13.36,13.58,66800.0,11.0627,11.2946,11.0627,11.2449,66800.0
2010-01-13 12:30:00,13.58,13.66,13.53,13.53,20800.0,11.2449,11.3112,11.2035,11.2035,20800.0
2010-01-13 13:00:00,13.52,13.56,13.45,13.55,15500.0,11.1952,11.2284,11.1373,11.2201,15500.0
2010-01-13 13:30:00,13.56,13.56,13.45,13.52,19700.0,11.2284,11.2284,11.1373,11.1952,19700.0
2010-01-13 14:00:00,13.52,13.58,13.47,13.55,29500.0,11.1952,11.2449,11.1538,11.2201,29500.0
2010-01-13 14:30:00,13.55,13.61,13.54,13.61,31100.0,11.2201,11.2698,11.2118,11.2698,31100.0
2010-01-13 15:00:00,13.62,13.62,13.48,13.57,49600.0,11.278,11.278,11.1621,11.2366,49600.0
2010-01-13 15:30:00,13.57,13.64,13.5,13.54,128500.0,11.2366,11.2946,11.1787,11.2118,128500.0
2010-01-14 09:30:00,13.6,13.62,13.34,13.45,26800.0,11.2615,11.278,11.0462,11.1373,26800.0
2010-01-14 10:00:00,13.45,13.57,13.31,13.31,22000.0,11.1373,11.2366,11.0213,11.0213,22000.0
2010-01-14 10:30:00,13.33,13.35,13.2,13.22,33700.0,11.0379,11.0545,10.9303,10.9468,33700.0
2010-01-14 11:00:00,13.21,13.32,13.16,13.31,50300.0,10.9385,11.0296,10.8971,11.0213,50300.0
2010-01-14 11:30:00,13.31,13.38,13.3,13.33,16500.0,11.0213,11.0793,11.0131,11.0379,16500.0
2010-01-14 12:00:00,13.34,13.34,13.15,13.21,38400.0,11.0462,11.0462,10.8889,10.9385,38400.0
2010-01-14 12:30:00,13.2,13.25,13.18,13.23,41400.0,10.9303,10.9717,10.9137,10.9551,41400.0
2010-01-14 13:00:00,13.23,13.28,13.21,13.21,17400.0,10.9551,10.9965,10.9385,10.9385,17400.0
2010-01-14 13:30:00,13.21,13.28,13.21,13.24,25600.0,10.9385,10.9965,10.9385,10.9634,25600.0
2010-01-14 14:00:00,13.25,13.3,13.21,13.3,18700.0,10.9717,11.0131,10.9385,11.0131,18700.0
2010-01-14 14:30:00,13.29,13.31,13.22,13.29,37600.0,11.0048,11.0213,10.9468,11.0048,37600.0
2010-01-14 15:00:00,13.29,13.39,13.28,13.37,62700.0,11.0048,11.0876,10.9965,11.071,62700.0
2010-01-14 15:30:00,13.38,13.39,13.33,13.38,71200.0,11.0793,11.0876,11.0379,11.0793,71200.0
2010-01-15 09:30:00,13.4,13.42,12.94,12.99,157400.0,11.0959,11.1124,10.715,10.7564,157400.0
2010-01-15 10:00:00,13.0,13.12,12.92,13.03,59300.0,10.7646,10.864,10.6984,10.7895,59300.0
2010-01-15 10:30:00,13.02,13.09,12.98,13.08,50400.0,10.7812,10.8392,10.7481,10.8309,50400.0
2010-01-15 11:00:00,13.09,13.11,13.03,13.03,23800.0,10.8392,10.8557,10.7895,10.7895,23800.0
2010-01-15 11:30:00,13.03,13.03,12.85,12.91,31500.0,10.7895,10.7895,10.6404,10.6901,31500.0
2010-01-15 12:00:00,12.91,12.94,12.8,12.8,42500.0,10.6901,10.715,10.599,10.599,42500.0
2010-01-15 12:30:00,12.81,12.84,12.69,12.77,112800.0,10.6073,10.6322,10.5079,10.5742,112800.0
2010-01-15 13:00:00,12.78,12.78,12.68,12.68,76800.0,10.5825,10.5825,10.4997,10.4997,76800.0
2010-01-15 13:30:00,12.69,12.69,12.56,12.6,105700.0,10.5079,10.5079,10.4003,10.4334,105700.0
2010-01-15 14:00:00,12.59,12.63,12.42,12.46,114500.0,10.4251,10.4583,10.2844,10.3175,114500.0
2010-01-15 14:30:00,12.45,12.53,12.43,12.49,89900.0,10.3092,10.3755,10.2927,10.3423,89900.0
2010-01-15 15:00:00,12.5,12.71,12.49,12.7,145600.0,10.3506,10.5245,10.3423,10.5162,145600.0
2010-01-15 15:30:00,12.7,12.84,12.7,12.78,251800.0,10.5162,10.6322,10.5162,10.5825,251800.0
2010-01-19 09:30:00,12.81,13.11,12.8,12.98,44900.0,10.6073,10.8557,10.599,10.7481,44900.0
2010-01-19 10:00:00,12.99,13.02,12.95,12.99,75100.0,10.7564,10.7812,10.7232,10.7564,75100.0
2010-01-19 10:30:00,12.99,13.08,12.96,12.98,46700.0,10.7564,10.8309,10.7315,10.7481,46700.0
2010-01-19 11:00:00,12.98,12.98,12.85,12.85,20200.0,10.7481,10.7481,10.6404,10.6404,20200.0
2010-01-19 11:30:00,12.86,12.87,12.73,12.73,18800.0,10.6487,10.657,10.5411,10.5411,18800.0
2010-01-19 12:00:00,12.74,12.94,12.74,12.93,27200.0,10.5494,10.715,10.5494,10.7067,27200.0
2010-01-19 12:30:00,12.92,12.92,12.86,12.86,24900.0,10.6984,10.6984,10.6487,10.6487,24900.0
2010-01-19 13:00:00,12.85,12.9,12.79,12.86,25800.0,10.6404,10.6818,10.5908,10.6487,25800.0
2010-01-19 13:30:00,12.86,12.93,12.82,12.93,35500.0,10.6487,10.7067,10.6156,10.7067,35500.0
2010-01-19 14:00:00,12.92,13.01,12.92,13.0,36400.0,10.6984,10.7729,10.6984,10.7646,36400.0
2010-01-19 14:30:00,13.0,13.0,12.91,12.92,21900.0,10.7646,10.7646,10.6901,10.6984,21900.0
2010-01-19 15:00:00,12.92,13.0,12.91,12.98,40600.0,10.6984,10.7646,10.6901,10.7481,40600.0
2010-01-19 15:30:00,12.97,13.02,12.95,13.01,174100.0,10.7398,10.7812,10.7232,10.7729,174100.0
2010-01-20 09:30:00,12.78,12.83,12.59,12.73,48400.0,10.5825,10.6239,10.4251,10.5411,48400.0
2010-01-20 10:00:00,12.71,12.72,12.48,12.5,87200.0,10.5245,10.5328,10.3341,10.3506,87200.0
2010-01-20 10:30:00,12.5,12.54,12.48,12.52,51600.0,10.3506,10.3837,10.3341,10.3672,51600.0
2010-01-20 11:00:00,12.52,12.52,12.31,12.39,66700.0,10.3672,10.3672,10.1933,10.2595,66700.0
2010-01-20 11:30:00,12.38,12.44,12.34,12.35,33800.0,10.2513,10.3009,10.2181,10.2264,33800.0
2010-01-20 12:00:00,12.34,12.44,12.3,12.37,42900.0,10.2181,10.3009,10.185,10.243,42900.0
2010-01-20 12:30:00,12.37,12.41,12.25,12.27,69200.0,10.243,10.2761,10.1436,10.1602,69200.0
2010-01-20 13:00:00,12.27,12.37,12.26,12.29,42400.0,10.1602,10.243,10.1519,10.1767,42400.0
2010-01-20 13:30:00,12.29,12.39,12.29,12.38,31200.0,10.1767,10.2595,10.1767,10.2513,31200.0
2010-01-20 14:00:00,12.38,12.39,12.33,12.33,49100.0,10.2513,10.2595,10.2099,10.2099,49100.0
2010-01-20 14:30:00,12.33,12.49,12.33,12.48,58100.0,10.2099,10.3423,10.2099,10.3341,58100.0
2010-01-20 15:00:00,12.49,12.5,12.39,12.48,79000.0,10.3423,10.3506,10.2595,10.3341,79000.0
2010-01-20 15:30:00,12.49,12.5,12.44,12.47,119200.0,10.3423,10.3506,10.3009,10.3258,119200.0
2010-01-21 09:30:00,12.54,12.63,12.37,12.57,35700.0,10.3837,10.4583,10.243,10.4086,35700.0
2010-01-21 10:00:00,12.56,12.73,12.2,12.2,49500.0,10.4003,10.5411,10.1022,10.1022,49500.0
2010-01-21 10:30:00,12.22,12.34,12.12,12.27,47500.0,10.1188,10.2181,10.036,10.1602,47500.0
2010-01-21 11:00:00,12.28,12.34,12.15,12.22,69600.0,10.1684,10.2181,10.0608,10.1188,69600.0
2010-01-21 11:30:00,12.21,12.24,11.9,12.24,191600.0,10.1105,10.1353,9.8538,10.1353,191600.0
2010-01-21 12:00:00,12.23,12.38,12.17,12.25,53500.0,10.127,10.2513,10.0774,10.1436,53500.0
2010-01-21 12:30:00,12.25,12.51,12.24,12.45,108200.0,10.1436,10.3589,10.1353,10.3092,108200.0
2010-01-21 13:00:00,12.47,12.52,12.43,12.5,77800.0,10.3258,10.3672,10.2927,10.3506,77800.0
2010-01-21 13:30:00,12.51,12.74,12.5,12.74,68500.0,10.3589,10.5494,10.3506,10.5494,68500.0
2010-01-21 14:00:00,12.74,12.87,12.73,12.85,83000.0,10.5494,10.657,10.5411,10.6404,83000.0
2010-01-21 14:30:00,12.84,12.93,12.8,12.84,97800.0,10.6322,10.7067,10.599,10.6322,97800.0
2010-01-21 15:00:00,12.84,12.88,12.7,12.73,99900.0,10.6322,10.6653,10.5162,10.5411,99900.0
2010-01-21 15:30:00,12.73,12.84,12.72,12.75,205100.0,10.5411,10.6322,10.5328,10.5576,205100.0
2010-01-22 09:30:00,12.63,12.72,12.48,12.6,50700.0,10.4583,10.5328,10.3341,10.4334,50700.0
2010-01-22 10:00:00,12.61,12.62,12.27,12.38,86200.0,10.4417,10.45,10.1602,10.2513,86200.0
2010-01-22 10:30:00,12.38,12.49,12.34,12.49,45500.0,10.2513,10.3423,10.2181,10.3423,45500.0
2010-01-22 11:00:00,12.5,12.68,12.45,12.65,48500.0,10.3506,10.4997,10.3092,10.4748,48500.0
2010-01-22 11:30:00,12.66,12.66,12.53,12.54,32100.0,10.4831,10.4831,10.3755,10.3837,32100.0
2010-01-22 12:00:00,12.53,12.62,12.47,12.62,17900.0,10.3755,10.45,10.3258,10.45,17900.0
2010-01-22 12:30:00,12.63,12.65,12.56,12.57,13700.0,10.4583,10.4748,10.4003,10.4086,13700.0
2010-01-22 13:00:00,12.53,12.53,12.39,12.42,43500.0,10.3755,10.3755,10.2595,10.2844,43500.0
2010-01-22 13:30:00,12.42,12.46,12.3,12.33,25300.0,10.2844,10.3175,10.185,10.2099,25300.0
2010-01-22 14:00:00,12.34,12.4,12.24,12.24,63200.0,10.2181,10.2678,10.1353,10.1353,63200.0
2010-01-22 14:30:00,12.24,12.29,12.01,12.02,109600.0,10.1353,10.1767,9.9449,9.9532,109600.0
2010-01-22 15:00:00,12.0,12.09,11.84,11.9,172100.0,9.9366,10.0111,9.8041,9.8538,172100.0
2010-01-22 15:30:00,11.9,12.06,11.86,11.97,257700.0,9.8538,9.9863,9.8207,9.9118,257700.0
2010-01-25 09:30:00,12.24,12.31,12.06,12.14,69100.0,10.1353,10.1933,9.9863,10.0525,69100.0
2010-01-25 10:00:00,12.12,12.26,12.07,12.22,38700.0,10.036,10.1519,9.9946,10.1188,38700.0
2010-01-25 10:30:00,12.2,12.22,12.09,12.15,35800.0,10.1022,10.1188,10.0111,10.0608,35800.0
2010-01-25 11:00:00,12.17,12.17,11.94,12.01,32100.0,10.0774,10.0774,9.8869,9.9449,32100.0
2010-01-25 11:30:00,11.98,12.0,11.85,11.87,66000.0,9.92,9.9366,9.8124,9.8289,66000.0
2010-01-25 12:00:00,11.88,11.88,11.77,11.88,77800.0,9.8372,9.8372,9.7461,9.8372,77800.0
2010-01-25 12:30:00,11.89,11.89,11.83,11.84,40900.0,9.8455,9.8455,9.7958,9.8041,40900.0
2010-01-25 13:00:00,11.83,11.93,11.75,11.78,88800.0,9.7958,9.8786,9.7296,9.7544,88800.0
2010-01-25 13:30:00,11.79,11.79,11.71,11.77,44500.0,9.7627,9.7627,9.6965,9.7461,44500.0
2010-01-25 14:00:00,11.78,11.86,11.77,11.82,16100.0,9.7544,9.8207,9.7461,9.7875,16100.0
2010-01-25 14:30:00,11.82,11.87,11.79,11.84,16800.0,9.7875,9.8289,9.7627,9.8041,16800.0
2010-01-25 15:00:00,11.86,11.86,11.79,11.82,43400.0,9.8207,9.8207,9.7627,9.7875,43400.0
2010-01-25 15:30:00,11.82,11.92,11.77,11.82,99500.0,9.7875,9.8704,9.7461,9.7875,99500.0
2010-01-26 09:30:00,11.75,12.24,11.68,11.86,84500.0,9.7296,10.1353,9.6716,9.8207,84500.0
2010-01-26 10:00:00,11.85,12.01,11.76,11.98,27500.0,9.8124,9.9449,9.7379,9.92,27500.0
2010-01-26 10:30:00,11.99,12.05,11.98,12.02,56400.0,9.9283,9.978,9.92,9.9532,56400.0
2010-01-26 11:00:00,12.02,12.11,12.0,12.1,36300.0,9.9532,10.0277,9.9366,10.0194,36300.0
2010-01-26 11:30:00,12.09,12.22,12.07,12.17,42400.0,10.0111,10.1188,9.9946,10.0774,42400.0
2010-01-26 12:00:00,12.18,12.21,12.14,12.17,37100.0,10.0856,10.1105,10.0525,10.0774,37100.0
2010-01-26 12:30:00,12.18,12.24,12.07,12.19,62800.0,10.0856,10.1353,9.9946,10.0939,62800.0
2010-01-26 13:00:00,12.17,12.23,12.16,12.17,23900.0,10.0774,10.127,10.0691,10.0774,23900.0
2010-01-26 13:30:00,12.17,12.28,12.17,12.27,28200.0,10.0774,10.1684,10.0774,10.1602,28200.0
2010-01-26 14:00:00,12.27,12.29,12.2,12.23,66500.0,10.1602,10.1767,10.1022,10.127,66500.0
2010-01-26 14:30:00,12.23,12.29,12.17,12.28,50700.0,10.127,10.1767,10.0774,10.1684,50700.0
2010-01-26 15:00:00,12.28,12.32,12.16,12.19,77100.0,10.1684,10.2016,10.0691,10.0939,77100.0
2010-01-26 15:30:00,12.2,12.26,11.94,11.96,141300.0,10.1022,10.1519,9.8869,9.9035,141300.0
2010-01-27 09:30:00,11.88,12.11,11.83,11.83,31900.0,9.8372,10.0277,9.7958,9.7958,31900.0
2010-01-27 10:00:00,11.81,11.81,11.55,11.66,53300.0,9.7793,9.7793,9.564,9.6551,53300.0
2010-01-27 10:30:00,11.65,11.78,11.58,11.76,43900.0,9.6468,9.7544,9.5888,9.7379,43900.0
2010-01-27 11:00:00,11.75,11.92,11.7,11.9,41600.0,9.7296,9.8704,9.6882,9.8538,41600.0
2010-01-27 11:30:00,11.88,11.99,11.82,11.96,31100.0,9.8372,9.9283,9.7875,9.9035,31100.0
2010-01-27 12:00:00,11.96,12.09,11.95,12.09,71400.0,9.9035,10.0111,9.8952,10.0111,71400.0
2010-01-27 12:30:00,12.08,12.12,11.99,12.0,53000.0,10.0028,10.036,9.9283,9.9366,53000.0
2010-01-27 13:00:00,11.99,12.03,11.94,11.94,33100.0,9.9283,9.9614,9.8869,9.8869,33100.0
2010-01-27 13:30:00,11.94,11.99,11.92,11.95,34900.0,9.8869,9.9283,9.8704,9.8952,34900.0
2010-01-27 14:00:00,11.95,12.08,11.92,11.96,60500.0,9.8952,10.0028,9.8704,9.9035,60500.0
2010-01-27 14:30:00,11.94,12.1,11.9,12.04,89900.0,9.8869,10.0194,9.8538,9.9697,89900.0
2010-01-27 15:00:00,12.03,12.1,11.93,12.09,90600.0,9.9614,10.0194,9.8786,10.0111,90600.0
2010-01-27 15:30:00,12.09,12.42,12.09,12.35,450100.0,10.0111,10.2844,10.0111,10.2264,450100.0
2010-01-28 09:30:00,11.85,12.08,11.73,11.9,248400.0,9.8124,10.0028,9.713,9.8538,248400.0
2010-01-28 10:00:00,11.9,11.92,11.57,11.69,169800.0,9.8538,9.8704,9.5805,9.6799,169800.0
2010-01-28 10:30:00,11.7,11.73,11.49,11.51,105100.0,9.6882,9.713,9.5143,9.5309,105100.0
2010-01-28 11:00:00,11.53,11.61,11.32,11.4,222400.0,9.5474,9.6137,9.3735,9.4398,222400.0
2010-01-28 11:30:00,11.4,11.52,11.15,11.33,296800.0,9.4398,9.5391,9.2328,9.3818,296800.0
2010-01-28 12:00:00,11.34,11.34,11.05,11.06,251800.0,9.3901,9.3901,9.1499,9.1582,251800.0
2010-01-28 12:30:00,11.06,11.27,11.03,11.19,241500.0,9.1582,9.3321,9.1334,9.2659,241500.0
2010-01-28 13:00:00,11.19,11.29,11.13,11.18,160700.0,9.2659,9.3487,9.2162,9.2576,160700.0
2010-01-28 13:30:00,11.19,11.26,11.06,11.06,162700.0,9.2659,9.3238,9.1582,9.1582,162700.0
2010-01-28 14:00:00,11.05,11.12,10.91,11.0,183800.0,9.1499,9.2079,9.034,9.1085,183800.0
2010-01-28 14:30:00,11.0,11.11,10.99,11.08,144700.0,9.1085,9.1996,9.1003,9.1748,144700.0
2010-01-28 15:00:00,11.07,11.27,11.07,11.25,334900.0,9.1665,9.3321,9.1665,9.3156,334900.0
2010-01-28 15:30:00,11.25,11.34,11.19,11.23,522000.0,9.3156,9.3901,9.2659,9.299,522000.0
2010-01-29 09:30:00,11.28,11.31,11.1,11.15,328900.0,9.3404,9.3652,9.1913,9.2328,328900.0
2010-01-29 10:00:00,11.16,11.29,11.15,11.24,202900.0,9.241,9.3487,9.2328,9.3073,202900.0
2010-01-29 10:30:00,11.24,11.33,11.19,11.23,187000.0,9.3073,9.3818,9.2659,9.299,187000.0
2010-01-29 11:00:00,11.23,11.37,11.22,11.24,202100.0,9.299,9.4149,9.2907,9.3073,202100.0
2010-01-29 11:30:00,11.25,11.26,11.18,11.22,141700.0,9.3156,9.3238,9.2576,9.2907,141700.0
2010-01-29 12:00:00,11.22,11.25,10.93,11.11,223700.0,9.2907,9.3156,9.0506,9.1996,223700.0
2010-01-29 12:30:00,11.11,11.19,11.08,11.18,73100.0,9.1996,9.2659,9.1748,9.2576,73100.0
2010-01-29 13:00:00,11.17,11.19,11.11,11.15,60200.0,9.2493,9.2659,9.1996,9.2328,60200.0
2010-01-29 13:30:00,11.15,11.19,11.12,11.16,112900.0,9.2328,9.2659,9.2079,9.241,112900.0
2010-01-29 14:00:00,11.16,11.17,11.03,11.06,91500.0,9.241,9.2493,9.1334,9.1582,91500.0
2010-01-29 14:30:00,11.06,11.06,10.77,10.8,125900.0,9.1582,9.1582,8.9181,8.9429,125900.0
2010-01-29 15:00:00,10.8,10.8,10.67,10.71,255100.0,8.9429,8.9429,8.8353,8.8684,255100.0
2010-01-29 15:30:00,10.71,10.77,10.68,10.75,457700.0,8.8684,8.9181,8.8436,8.9015,457700.0
2010-02-01 09:30:00,10.77,11.04,10.76,10.95,165100.0,8.9181,9.1417,8.9098,9.0671,165100.0
2010-02-01 10:00:00,10.95,11.2,10.95,11.14,234300.0,9.0671,9.2742,9.0671,9.2245,234300.0
2010-02-01 10:30:00,11.14,11.19,11.0,11.0,172100.0,9.2245,9.2659,9.1085,9.1085,172100.0
2010-02-01 11:00:00,10.99,11.0,10.9,10.98,134500.0,9.1003,9.1085,9.0257,9.092,134500.0
2010-02-01 11:30:00,10.98,10.99,10.82,10.83,86100.0,9.092,9.1003,8.9595,8.9678,86100.0
2010-02-01 12:00:00,10.82,10.95,10.82,10.95,54100.0,8.9595,9.0671,8.9595,9.0671,54100.0
2010-02-01 12:30:00,10.95,11.12,10.95,11.09,110200.0,9.0671,9.2079,9.0671,9.1831,110200.0
2010-02-01 13:00:00,11.08,11.19,11.08,11.19,144900.0,9.1748,9.2659,9.1748,9.2659,144900.0
2010-02-01 13:30:00,11.2,11.2,11.11,11.14,95700.0,9.2742,9.2742,9.1996,9.2245,95700.0
2010-02-01 14:00:00,11.14,11.15,11.03,11.1,88000.0,9.2245,9.2328,9.1334,9.1913,88000.0
2010-02-01 14:30:00,11.1,11.11,10.94,10.94,95500.0,9.1913,9.1996,9.0589,9.0589,95500.0
2010-02-01 15:00:00,10.95,11.0,10.86,10.92,115500.0,9.0671,9.1085,8.9926,9.0423,115500.0
2010-02-01 15:30:00,10.92,10.94,10.85,10.88,243200.0,9.0423,9.0589,8.9843,9.0092,243200.0
2010-02-02 09:30:00,10.88,11.14,10.88,10.91,162700.0,9.0092,9.2245,9.0092,9.034,162700.0
2010-02-02 10:00:00,10.91,11.15,10.84,11.09,186600.0,9.034,9.2328,8.9761,9.1831,186600.0
2010-02-02 10:30:00,11.09,11.44,11.07,11.39,421200.0,9.1831,9.4729,9.1665,9.4315,421200.0
2010-02-02 11:00:00,11.41,11.48,11.35,11.44,70800.0,9.448,9.506,9.3984,9.4729,70800.0
2010-02-02 11:30:00,11.44,11.61,11.35,11.6,170400.0,9.4729,9.6137,9.3984,9.6054,170400.0
2010-02-02 12:00:00,11.6,11.63,11.54,11.58,71900.0,9.6054,9.6302,9.5557,9.5888,71900.0
2010-02-02 12:30:00,11.57,11.58,11.53,11.58,70800.0,9.5805,9.5888,9.5474,9.5888,70800.0
2010-02-02 13:00:00,11.58,11.69,11.58,11.68,104400.0,9.5888,9.6799,9.5888,9.6716,104400.0
2010-02-02 13:30:00,11.68,11.7,11.67,11.67,71900.0,9.6716,9.6882,9.6633,9.6633,71900.0
2010-02-02 14:00:00,11.68,11.7,11.62,11.63,135200.0,9.6716,9.6882,9.6219,9.6302,135200.0
2010-02-02 14:30:00,11.62,11.69,11.56,11.69,92200.0,9.6219,9.6799,9.5723,9.6799,92200.0
2010-02-02 15:00:00,11.69,11.7,11.57,11.6,173200.0,9.6799,9.6882,9.5805,9.6054,173200.0
2010-02-02 15:30:00,11.6,11.64,11.55,11.63,197400.0,9.6054,9.6385,9.564,9.6302,197400.0
2010-02-03 09:30:00,11.55,11.59,11.4,11.45,94100.0,9.564,9.5971,9.4398,9.4812,94100.0
2010-02-03 10:00:00,11.45,11.54,11.32,11.34,151500.0,9.4812,9.5557,9.3735,9.3901,151500.0
2010-02-03 10:30:00,11.34,11.35,11.26,11.29,92100.0,9.3901,9.3984,9.3238,9.3487,92100.0
2010-02-03 11:00:00,11.29,11.41,11.25,11.27,73600.0,9.3487,9.448,9.3156,9.3321,73600.0
2010-02-03 11:30:00,11.26,11.35,11.13,11.16,55500.0,9.3238,9.3984,9.2162,9.241,55500.0
2010-02-03 12:00:00,11.16,11.28,11.16,11.18,36800.0,9.241,9.3404,9.241,9.2576,36800.0
2010-02-03 12:30:00,11.19,11.23,11.15,11.15,42200.0,9.2659,9.299,9.2328,9.2328,42200.0
2010-02-03 13:00:00,11.15,11.28,11.14,11.26,40500.0,9.2328,9.3404,9.2245,9.3238,40500.0
2010-02-03 13:30:00,11.25,11.37,11.22,11.24,18000.0,9.3156,9.4149,9.2907,9.3073,18000.0
2010-02-03 14:00:00,11.24,11.29,11.22,11.25,25700.0,9.3073,9.3487,9.2907,9.3156,25700.0
2010-02-03 14:30:00,11.26,11.28,11.22,11.22,36300.0,9.3238,9.3404,9.2907,9.2907,36300.0
2010-02-03 15:00:00,11.22,11.35,11.22,11.34,66300.0,9.2907,9.3984,9.2907,9.3901,66300.0
2010-02-03 15:30:00,11.34,11.35,11.26,11.27,185600.0,9.3901,9.3984,9.3238,9.3321,185600.0
2010-02-04 09:30:00,11.07,11.09,10.63,10.64,69600.0,9.1665,9.1831,8.8022,8.8104,69600.0
2010-02-04 10:00:00,10.65,10.81,10.61,10.71,235400.0,8.8187,8.9512,8.7856,8.8684,235400.0
2010-02-04 10:30:00,10.71,10.79,10.64,10.68,159900.0,8.8684,8.9347,8.8104,8.8436,159900.0
2010-02-04 11:00:00,10.68,10.81,10.66,10.81,81500.0,8.8436,8.9512,8.827,8.9512,81500.0
2010-02-04 11:30:00,10.81,10.81,10.68,10.77,87900.0,8.9512,8.9512,8.8436,8.9181,87900.0
2010-02-04 12:00:00,10.77,10.81,10.72,10.75,61400.0,8.9181,8.9512,8.8767,8.9015,61400.0
2010-02-04 12:30:00,10.75,10.79,10.66,10.72,40000.0,8.9015,8.9347,8.827,8.8767,40000.0
2010-02-04 13:00:00,10.71,10.73,10.67,10.71,44000.0,8.8684,8.885,8.8353,8.8684,44000.0
2010-02-04 13:30:00,10.7,10.73,10.64,10.66,86900.0,8.8601,8.885,8.8104,8.827,86900.0
2010-02-04 14:00:00,10.65,10.73,10.6,10.67,109900.0,8.8187,8.885,8.7773,8.8353,109900.0
2010-02-04 14:30:00,10.66,10.73,10.54,10.58,161500.0,8.827,8.885,8.7276,8.7608,161500.0
2010-02-04 15:00:00,10.58,10.64,10.48,10.56,282200.0,8.7608,8.8104,8.678,8.7442,282200.0
2010-02-04 15:30:00,10.55,10.63,10.52,10.55,231000.0,8.7359,8.8022,8.7111,8.7359,231000.0
2010-02-05 09:30:00,10.56,10.8,10.41,10.44,106100.0,8.7442,8.9429,8.62,8.6448,106100.0
2010-02-05 10:00:00,10.44,10.51,10.35,10.49,248100.0,8.6448,8.7028,8.5703,8.6862,248100.0
2010-02-05 10:30:00,10.49,10.75,10.48,10.69,126700.0,8.6862,8.9015,8.678,8.8518,126700.0
2010-02-05 11:00:00,10.69,10.7,10.57,10.57,144300.0,8.8518,8.8601,8.7525,8.7525,144300.0
2010-02-05 11:30:00,10.57,10.6,10.44,10.46,150700.0,8.7525,8.7773,8.6448,8.6614,150700.0
2010-02-05 12:00:00,10.47,10.57,10.37,10.49,92000.0,8.6697,8.7525,8.5869,8.6862,92000.0
2010-02-05 12:30:00,10.49,10.51,10.47,10.5,95400.0,8.6862,8.7028,8.6697,8.6945,95400.0
2010-02-05 13:00:00,10.51,10.52,10.32,10.34,89200.0,8.7028,8.7111,8.5455,8.562,89200.0
2010-02-05 13:30:00,10.33,10.34,10.04,10.05,124200.0,8.5538,8.562,8.3136,8.3219,124200.0
2010-02-05 14:00:00,10.06,10.16,10.02,10.05,175200.0,8.3302,8.413,8.2971,8.3219,175200.0
2010-02-05 14:30:00,10.06,10.16,10.0,10.11,192900.0,8.3302,8.413,8.2805,8.3716,192900.0
2010-02-05 15:00:00,10.12,10.3,10.11,10.27,235000.0,8.3799,8.5289,8.3716,8.5041,235000.0
2010-02-05 15:30:00,10.28,10.41,10.25,10.38,244900.0,8.5123,8.62,8.4875,8.5952,244900.0
2010-02-08 09:30:00,10.38,10.75,10.31,10.72,109200.0,8.5952,8.9015,8.5372,8.8767,109200.0
2010-02-08 10:00:00,10.75,10.97,10.73,10.77,82100.0,8.9015,9.0837,8.885,8.9181,82100.0
2010-02-08 10:30:00,10.77,10.95,10.72,10.95,64800.0,8.9181,9.0671,8.8767,9.0671,64800.0
2010-02-08 11:00:00,10.94,11.07,10.9,10.98,56600.0,9.0589,9.1665,9.0257,9.092,56600.0
2010-02-08 11:30:00,11.0,11.11,10.91,10.98,29500.0,9.1085,9.1996,9.034,9.092,29500.0
2010-02-08 12:00:00,10.99,11.0,10.85,10.91,40300.0,9.1003,9.1085,8.9843,9.034,40300.0
2010-02-08 12:30:00,10.92,10.92,10.8,10.85,50600.0,9.0423,9.0423,8.9429,8.9843,50600.0
2010-02-08 13:00:00,10.86,10.87,10.71,10.8,24000.0,8.9926,9.0009,8.8684,8.9429,24000.0
2010-02-08 13:30:00,10.8,10.81,10.7,10.71,20200.0,8.9429,8.9512,8.8601,8.8684,20200.0
2010-02-08 14:00:00,10.72,10.75,10.58,10.6,134200.0,8.8767,8.9015,8.7608,8.7773,134200.0
2010-02-08 14:30:00,10.6,10.63,10.47,10.54,68900.0,8.7773,8.8022,8.6697,8.7276,68900.0
2010-02-08 15:00:00,10.55,10.58,10.44,10.51,48100.0,8.7359,8.7608,8.6448,8.7028,48100.0
2010-02-08 15:30:00,10.5,10.55,10.41,10.43,169900.0,8.6945,8.7359,8.62,8.6366,169900.0
2010-02-09 09:30:00,10.79,11.04,10.71,10.8,116200.0,8.9347,9.1417,8.8684,8.9429,116200.0
2010-02-09 10:00:00,10.8,10.93,10.71,10.83,43300.0,8.9429,9.0506,8.8684,8.9678,43300.0
2010-02-09 10:30:00,10.85,10.9,10.74,10.74,41500.0,8.9843,9.0257,8.8933,8.8933,41500.0
2010-02-09 11:00:00,10.74,10.79,10.58,10.64,60100.0,8.8933,8.9347,8.7608,8.8104,60100.0
2010-02-09 11:30:00,10.64,10.88,10.61,10.73,67000.0,8.8104,9.0092,8.7856,8.885,67000.0
2010-02-09 12:00:00,10.75,11.07,10.75,10.93,73900.0,8.9015,9.1665,8.9015,9.0506,73900.0
2010-02-09 12:30:00,10.93,11.07,10.88,11.0,116300.0,9.0506,9.1665,9.0092,9.1085,116300.0
2010-02-09 13:00:00,11.0,11.06,10.89,10.89,38900.0,9.1085,9.1582,9.0175,9.0175,38900.0
2010-02-09 13:30:00,10.91,11.04,10.9,11.0,32600.0,9.034,9.1417,9.0257,9.1085,32600.0
2010-02-09 14:00:00,11.01,11.02,10.9,10.98,30900.0,9.1168,9.1251,9.0257,9.092,30900.0
2010-02-09 14:30:00,10.99,11.04,10.9,10.95,84400.0,9.1003,9.1417,9.0257,9.0671,84400.0
2010-02-09 15:00:00,10.95,11.12,10.94,11.11,82300.0,9.0671,9.2079,9.0589,9.1996,82300.0
2010-02-09 15:30:00,11.11,11.14,11.05,11.05,201900.0,9.1996,9.2245,9.1499,9.1499,201900.0
2010-02-10 09:30:00,11.01,11.06,10.62,10.62,80000.0,9.1168,9.1582,8.7939,8.7939,80000.0
2010-02-10 10:00:00,10.63,10.66,10.4,10.6,231300.0,8.8022,8.827,8.6117,8.7773,231300.0
2010-02-10 10:30:00,10.59,10.81,10.57,10.79,97000.0,8.769,8.9512,8.7525,8.9347,97000.0
2010-02-10 11:00:00,10.79,10.79,10.6,10.77,53300.0,8.9347,8.9347,8.7773,8.9181,53300.0
2010-02-10 11:30:00,10.77,10.79,10.64,10.67,27800.0,8.9181,8.9347,8.8104,8.8353,27800.0
2010-02-10 12:00:00,10.66,10.84,10.66,10.84,17400.0,8.827,8.9761,8.827,8.9761,17400.0
2010-02-10 12:30:00,10.84,11.15,10.8,11.02,101200.0,8.9761,9.2328,8.9429,9.1251,101200.0
2010-02-10 13:00:00,11.03,11.27,11.01,11.27,95900.0,9.1334,9.3321,9.1168,9.3321,95900.0
2010-02-10 13:30:00,11.28,11.3,11.06,11.06,98800.0,9.3404,9.357,9.1582,9.1582,98800.0
2010-02-10 14:00:00,11.07,11.12,10.98,11.06,38700.0,9.1665,9.2079,9.092,9.1582,38700.0
2010-02-10 14:30:00,11.07,11.11,10.97,10.97,59400.0,9.1665,9.1996,9.0837,9.0837,59400.0
2010-02-10 15:00:00,10.99,11.07,10.97,11.0,82500.0,9.1003,9.1665,9.0837,9.1085,82500.0
2010-02-10 15:30:00,10.99,11.0,10.86,10.9,206600.0,9.1003,9.1085,8.9926,9.0257,206600.0
2010-02-11 09:30:00,10.89,10.93,10.64,10.83,29900.0,9.0175,9.0506,8.8104,8.9678,29900.0
2010-02-11 10:00:00,10.81,11.0,10.77,10.97,23500.0,8.9512,9.1085,8.9181,9.0837,23500.0
2010-02-11 10:30:00,10.96,11.05,10.87,11.02,80100.0,9.0754,9.1499,9.0009,9.1251,80100.0
2010-02-11 11:00:00,11.03,11.31,11.01,11.23,62900.0,9.1334,9.3652,9.1168,9.299,62900.0
2010-02-11 11:30:00,11.24,11.56,11.16,11.35,136700.0,9.3073,9.5723,9.241,9.3984,136700.0
2010-02-11 12:00:00,11.35,11.47,11.34,11.45,49900.0,9.3984,9.4977,9.3901,9.4812,49900.0
2010-02-11 12:30:00,11.45,11.45,11.39,11.42,29800.0,9.4812,9.4812,9.4315,9.4563,29800.0
2010-02-11 13:00:00,11.4,11.52,11.4,11.51,54000.0,9.4398,9.5391,9.4398,9.5309,54000.0
2010-02-11 13:30:00,11.51,11.53,11.45,11.48,64600.0,9.5309,9.5474,9.4812,9.506,64600.0
2010-02-11 14:00:00,11.49,11.67,11.45,11.65,83600.0,9.5143,9.6633,9.4812,9.6468,83600.0
2010-02-11 14:30:00,11.64,11.7,11.55,11.6,82400.0,9.6385,9.6882,9.564,9.6054,82400.0
2010-02-11 15:00:00,11.6,11.6,11.49,11.49,56100.0,9.6054,9.6054,9.5143,9.5143,56100.0
2010-02-11 15:30:00,11.49,11.55,11.49,11.54,101100.0,9.5143,9.564,9.5143,9.5557,101100.0
2010-02-12 09:30:00,11.35,11.46,11.26,11.37,49900.0,9.3984,9.4894,9.3238,9.4149,49900.0
2010-02-12 10:00:00,11.35,11.55,11.3,11.51,37400.0,9.3984,9.564,9.357,9.5309,37400.0
2010-02-12 10:30:00,11.53,11.61,11.49,11.6,32400.0,9.5474,9.6137,9.5143,9.6054,32400.0
2010-02-12 11:00:00,11.58,11.62,11.51,11.51,28100.0,9.5888,9.6219,9.5309,9.5309,28100.0
2010-02-12 11:30:00,11.51,11.57,11.48,11.54,27500.0,9.5309,9.5805,9.506,9.5557,27500.0
2010-02-12 12:00:00,11.54,11.68,11.5,11.5,61500.0,9.5557,9.6716,9.5226,9.5226,61500.0
2010-02-12 12:30:00,11.5,11.56,11.46,11.53,46700.0,9.5226,9.5723,9.4894,9.5474,46700.0
2010-02-12 13:00:00,11.53,11.55,11.42,11.48,25800.0,9.5474,9.564,9.4563,9.506,25800.0
2010-02-12 13:30:00,11.47,11.56,11.42,11.52,18100.0,9.4977,9.5723,9.4563,9.5391,18100.0
2010-02-12 14:00:00,11.52,11.7,11.51,11.65,94200.0,9.5391,9.6882,9.5309,9.6468,94200.0
2010-02-12 14:30:00,11.63,11.67,11.61,11.65,75000.0,9.6302,9.6633,9.6137,9.6468,75000.0
2010-02-12 15:00:00,11.64,11.66,11.56,11.63,59700.0,9.6385,9.6551,9.5723,9.6302,59700.0
2010-02-12 15:30:00,11.62,11.81,11.62,11.78,213500.0,9.6219,9.7793,9.6219,9.7544,213500.0
2010-02-16 09:30:00,11.97,12.0,11.66,11.75,74900.0,9.9118,9.9366,9.6551,9.7296,74900.0
2010-02-16 10:00:00,11.78,11.89,11.71,11.85,26600.0,9.7544,9.8455,9.6965,9.8124,26600.0
2010-02-16 10:30:00,11.86,12.06,11.86,11.96,62400.0,9.8207,9.9863,9.8207,9.9035,62400.0
2010-02-16 11:00:00,11.96,11.97,11.88,11.91,24700.0,9.9035,9.9118,9.8372,9.8621,24700.0
2010-02-16 11:30:00,11.9,11.97,11.88,11.91,16300.0,9.8538,9.9118,9.8372,9.8621,16300.0
2010-02-16 12:00:00,11.91,11.96,11.89,11.91,13100.0,9.8621,9.9035,9.8455,9.8621,13100.0
2010-02-16 12:30:00,11.91,11.95,11.88,11.93,10200.0,9.8621,9.8952,9.8372,9.8786,10200.0
2010-02-16 13:00:00,11.94,11.96,11.88,11.94,19900.0,9.8869,9.9035,9.8372,9.8869,19900.0
2010-02-16 13:30:00,11.94,11.95,11.89,11.92,32600.0,9.8869,9.8952,9.8455,9.8704,32600.0
2010-02-16 14:00:00,11.92,11.94,11.87,11.9,29000.0,9.8704,9.8869,9.8289,9.8538,29000.0
2010-02-16 14:30:00,11.9,11.91,11.84,11.89,29000.0,9.8538,9.8621,9.8041,9.8455,29000.0
2010-02-16 15:00:00,11.89,12.01,11.89,11.99,59200.0,9.8455,9.9449,9.8455,9.9283,59200.0
2010-02-16 15:30:00,11.98,12.1,11.98,12.06,145700.0,9.92,10.0194,9.92,9.9863,145700.0
2010-02-17 09:30:00,12.12,12.4,12.12,12.25,96300.0,10.036,10.2678,10.036,10.1436,96300.0
2010-02-17 10:00:00,12.28,12.38,12.25,12.35,60500.0,10.1684,10.2513,10.1436,10.2264,60500.0
2010-02-17 10:30:00,12.34,12.5,12.31,12.37,134600.0,10.2181,10.3506,10.1933,10.243,134600.0
2010-02-17 11:00:00,12.37,12.38,12.27,12.27,42400.0,10.243,10.2513,10.1602,10.1602,42400.0
2010-02-17 11:30:00,12.29,12.39,12.25,12.39,61000.0,10.1767,10.2595,10.1436,10.2595,61000.0
2010-02-17 12:00:00,12.4,12.42,12.38,12.4,58400.0,10.2678,10.2844,10.2513,10.2678,58400.0
2010-02-17 12:30:00,12.4,12.4,12.34,12.39,49700.0,10.2678,10.2678,10.2181,10.2595,49700.0
2010-02-17 13:00:00,12.39,12.43,12.34,12.42,45100.0,10.2595,10.2927,10.2181,10.2844,45100.0
2010-02-17 13:30:00,12.41,12.44,12.38,12.44,30000.0,10.2761,10.3009,10.2513,10.3009,30000.0
2010-02-17 14:00:00,12.43,12.48,12.33,12.38,99900.0,10.2927,10.3341,10.2099,10.2513,99900.0
2010-02-17 14:30:00,12.37,12.41,12.34,12.41,106600.0,10.243,10.2761,10.2181,10.2761,106600.0
2010-02-17 15:00:00,12.41,12.49,12.4,12.47,94300.0,10.2761,10.3423,10.2678,10.3258,94300.0
2010-02-17 15:30:00,12.47,12.5,12.39,12.4,329300.0,10.3258,10.3506,10.2595,10.2678,329300.0
2010-02-18 09:30:00,12.36,12.43,12.19,12.33,73600.0,10.2347,10.2927,10.0939,10.2099,73600.0
2010-02-18 10:00:00,12.32,12.34,12.2,12.22,65400.0,10.2016,10.2181,10.1022,10.1188,65400.0
2010-02-18 10:30:00,12.22,12.47,12.22,12.45,56900.0,10.1188,10.3258,10.1188,10.3092,56900.0
2010-02-18 11:00:00,12.45,12.59,12.44,12.56,91800.0,10.3092,10.4251,10.3009,10.4003,91800.0
2010-02-18 11:30:00,12.55,12.59,12.5,12.5,72700.0,10.392,10.4251,10.3506,10.3506,72700.0
2010-02-18 12:00:00,12.5,12.56,12.5,12.52,58800.0,10.3506,10.4003,10.3506,10.3672,58800.0
2010-02-18 12:30:00,12.52,12.52,12.26,12.26,95300.0,10.3672,10.3672,10.1519,10.1519,95300.0
2010-02-18 13:00:00,12.26,12.35,12.25,12.28,78600.0,10.1519,10.2264,10.1436,10.1684,78600.0
2010-02-18 13:30:00,12.27,12.31,12.25,12.25,72600.0,10.1602,10.1933,10.1436,10.1436,72600.0
2010-02-18 14:00:00,12.25,12.27,12.21,12.23,105600.0,10.1436,10.1602,10.1105,10.127,105600.0
2010-02-18 14:30:00,12.23,12.26,12.18,12.2,116600.0,10.127,10.1519,10.0856,10.1022,116600.0
2010-02-18 15:00:00,12.19,12.28,12.18,12.24,136300.0,10.0939,10.1684,10.0856,10.1353,136300.0
2010-02-18 15:30:00,12.25,12.32,12.23,12.31,187600.0,10.1436,10.2016,10.127,10.1933,187600.0
2010-02-19 09:30:00,12.26,12.45,12.18,12.25,65900.0,10.1519,10.3092,10.0856,10.1436,65900.0
2010-02-19 10:00:00,12.25,12.35,12.22,12.34,15400.0,10.1436,10.2264,10.1188,10.2181,15400.0
2010-02-19 10:30:00,12.31,12.32,12.27,12.27,15500.0,10.1933,10.2016,10.1602,10.1602,15500.0
2010-02-19 11:00:00,12.27,12.28,12.14,12.19,53600.0,10.1602,10.1684,10.0525,10.0939,53600.0
2010-02-19 11:30:00,12.18,12.34,12.18,12.34,28300.0,10.0856,10.2181,10.0856,10.2181,28300.0
2010-02-19 12:00:00,12.34,12.36,12.3,12.32,41500.0,10.2181,10.2347,10.185,10.2016,41500.0
2010-02-19 12:30:00,12.32,12.34,12.3,12.32,17500.0,10.2016,10.2181,10.185,10.2016,17500.0
2010-02-19 13:00:00,12.32,12.33,12.3,12.31,29000.0,10.2016,10.2099,10.185,10.1933,29000.0
2010-02-19 13:30:00,12.31,12.32,12.22,12.23,46000.0,10.1933,10.2016,10.1188,10.127,46000.0
2010-02-19 14:00:00,12.23,12.31,12.23,12.31,18200.0,10.127,10.1933,10.127,10.1933,18200.0
2010-02-19 14:30:00,12.31,12.31,12.27,12.27,23300.0,10.1933,10.1933,10.1602,10.1602,23300.0
2010-02-19 15:00:00,12.27,12.28,12.22,12.26,20000.0,10.1602,10.1684,10.1188,10.1519,20000.0
2010-02-19 15:30:00,12.27,12.28,12.2,12.23,146200.0,10.1602,10.1684,10.1022,10.127,146200.0
2010-02-22 09:30:00,12.31,12.39,12.11,12.14,22900.0,10.1933,10.2595,10.0277,10.0525,22900.0
2010-02-22 10:00:00,12.1,12.24,12.06,12.2,43200.0,10.0194,10.1353,9.9863,10.1022,43200.0
2010-02-22 10:30:00,12.21,12.23,12.11,12.15,22900.0,10.1105,10.127,10.0277,10.0608,22900.0
2010-02-22 11:00:00,12.15,12.15,11.98,12.01,63900.0,10.0608,10.0608,9.92,9.9449,63900.0
2010-02-22 11:30:00,12.0,12.01,11.9,11.95,55700.0,9.9366,9.9449,9.8538,9.8952,55700.0
2010-02-22 12:00:00,11.95,12.05,11.92,12.04,57000.0,9.8952,9.978,9.8704,9.9697,57000.0
2010-02-22 12:30:00,12.05,12.09,12.01,12.02,27500.0,9.978,10.0111,9.9449,9.9532,27500.0
2010-02-22 13:00:00,12.02,12.02,11.97,11.97,20400.0,9.9532,9.9532,9.9118,9.9118,20400.0
2010-02-22 13:30:00,11.96,12.02,11.94,11.94,24500.0,9.9035,9.9532,9.8869,9.8869,24500.0
2010-02-22 14:00:00,11.94,11.97,11.91,11.92,62700.0,9.8869,9.9118,9.8621,9.8704,62700.0
2010-02-22 14:30:00,11.92,11.98,11.89,11.94,97100.0,9.8704,9.92,9.8455,9.8869,97100.0
2010-02-22 15:00:00,11.94,11.98,11.93,11.94,100000.0,9.8869,9.92,9.8786,9.8869,100000.0
2010-02-22 15:30:00,11.94,11.96,11.9,11.93,293900.0,9.8869,9.9035,9.8538,9.8786,293900.0
2010-02-23 09:30:00,11.92,11.98,11.82,11.95,25300.0,9.8704,9.92,9.7875,9.8952,25300.0
2010-02-23 10:00:00,11.95,11.95,11.63,11.66,52100.0,9.8952,9.8952,9.6302,9.6551,52100.0
2010-02-23 10:30:00,11.66,11.69,11.62,11.63,34900.0,9.6551,9.6799,9.6219,9.6302,34900.0
2010-02-23 11:00:00,11.63,11.67,11.49,11.58,60400.0,9.6302,9.6633,9.5143,9.5888,60400.0
2010-02-23 11:30:00,11.58,11.69,11.58,11.65,40800.0,9.5888,9.6799,9.5888,9.6468,40800.0
2010-02-23 12:00:00,11.64,11.65,11.63,11.63,35800.0,9.6385,9.6468,9.6302,9.6302,35800.0
2010-02-23 12:30:00,11.64,11.69,11.57,11.58,24800.0,9.6385,9.6799,9.5805,9.5888,24800.0
2010-02-23 13:00:00,11.58,11.59,11.55,11.59,36200.0,9.5888,9.5971,9.564,9.5971,36200.0
2010-02-23 13:30:00,11.59,11.64,11.51,11.55,154700.0,9.5971,9.6385,9.5309,9.564,154700.0
2010-02-23 14:00:00,11.56,11.62,11.52,11.59,48100.0,9.5723,9.6219,9.5391,9.5971,48100.0
2010-02-23 14:30:00,11.59,11.73,11.55,11.67,52600.0,9.5971,9.713,9.564,9.6633,52600.0
2010-02-23 15:00:00,11.67,11.77,11.66,11.75,115400.0,9.6633,9.7461,9.6551,9.7296,115400.0
2010-02-23 15:30:00,11.75,11.76,11.6,11.63,221800.0,9.7296,9.7379,9.6054,9.6302,221800.0
2010-02-24 09:30:00,11.66,11.86,11.51,11.79,41500.0,9.6551,9.8207,9.5309,9.7627,41500.0
2010-02-24 10:00:00,11.79,11.79,11.55,11.6,43000.0,9.7627,9.7627,9.564,9.6054,43000.0
2010-02-24 10:30:00,11.59,11.84,11.56,11.68,53100.0,9.5971,9.8041,9.5723,9.6716,53100.0
2010-02-24 11:00:00,11.7,11.76,11.7,11.74,18500.0,9.6882,9.7379,9.6882,9.7213,18500.0
2010-02-24 11:30:00,11.74,11.74,11.67,11.71,23800.0,9.7213,9.7213,9.6633,9.6965,23800.0
2010-02-24 12:00:00,11.7,11.79,11.63,11.78,29700.0,9.6882,9.7627,9.6302,9.7544,29700.0
2010-02-24 12:30:00,11.77,11.8,11.77,11.8,13600.0,9.7461,9.771,9.7461,9.771,13600.0
2010-02-24 13:00:00,11.8,11.87,11.77,11.81,50900.0,9.771,9.8289,9.7461,9.7793,50900.0
2010-02-24 13:30:00,11.8,11.85,11.76,11.85,26400.0,9.771,9.8124,9.7379,9.8124,26400.0
2010-02-24 14:00:00,11.84,11.85,11.78,11.8,24500.0,9.8041,9.8124,9.7544,9.771,24500.0
2010-02-24 14:30:00,11.78,11.78,11.71,11.71,24400.0,9.7544,9.7544,9.6965,9.6965,24400.0
2010-02-24 15:00:00,11.71,11.75,11.68,11.73,47400.0,9.6965,9.7296,9.6716,9.713,47400.0
2010-02-24 15:30:00,11.73,11.76,11.68,11.73,133200.0,9.713,9.7379,9.6716,9.713,133200.0
2010-02-25 09:30:00,11.47,11.54,11.37,11.43,76100.0,9.4977,9.5557,9.4149,9.4646,76100.0
2010-02-25 10:00:00,11.43,11.53,11.39,11.45,47700.0,9.4646,9.5474,9.4315,9.4812,47700.0
2010-02-25 10:30:00,11.45,11.52,11.44,11.51,25800.0,9.4812,9.5391,9.4729,9.5309,25800.0
2010-02-25 11:00:00,11.51,11.52,11.4,11.41,50800.0,9.5309,9.5391,9.4398,9.448,50800.0
2010-02-25 11:30:00,11.41,11.43,11.33,11.35,63000.0,9.448,9.4646,9.3818,9.3984,63000.0
2010-02-25 12:00:00,11.34,11.4,11.32,11.33,42800.0,9.3901,9.4398,9.3735,9.3818,42800.0
2010-02-25 12:30:00,11.35,11.44,11.35,11.42,41400.0,9.3984,9.4729,9.3984,9.4563,41400.0
2010-02-25 13:00:00,11.42,11.44,11.39,11.41,21700.0,9.4563,9.4729,9.4315,9.448,21700.0
2010-02-25 13:30:00,11.4,11.68,11.4,11.66,101700.0,9.4398,9.6716,9.4398,9.6551,101700.0
2010-02-25 14:00:00,11.67,11.76,11.64,11.68,118500.0,9.6633,9.7379,9.6385,9.6716,118500.0
2010-02-25 14:30:00,11.67,11.73,11.61,11.61,76400.0,9.6633,9.713,9.6137,9.6137,76400.0
2010-02-25 15:00:00,11.61,11.75,11.59,11.74,99200.0,9.6137,9.7296,9.5971,9.7213,99200.0
2010-02-25 15:30:00,11.74,11.77,11.66,11.71,229600.0,9.7213,9.7461,9.6551,9.6965,229600.0
2010-02-26 09:30:00,11.76,11.82,11.53,11.53,59800.0,9.7379,9.7875,9.5474,9.5474,59800.0
2010-02-26 10:00:00,11.52,11.62,11.39,11.49,83900.0,9.5391,9.6219,9.4315,9.5143,83900.0
2010-02-26 10:30:00,11.49,11.58,11.46,11.53,67300.0,9.5143,9.5888,9.4894,9.5474,67300.0
2010-02-26 11:00:00,11.54,11.65,11.54,11.6,18000.0,9.5557,9.6468,9.5557,9.6054,18000.0
2010-02-26 11:30:00,11.6,11.65,11.56,11.57,24700.0,9.6054,9.6468,9.5723,9.5805,24700.0
2010-02-26 12:00:00,11.57,11.57,11.49,11.51,32700.0,9.5805,9.5805,9.5143,9.5309,32700.0
2010-02-26 12:30:00,11.51,11.61,11.47,11.5,73600.0,9.5309,9.6137,9.4977,9.5226,73600.0
2010-02-26 13:00:00,11.51,11.62,11.49,11.62,33600.0,9.5309,9.6219,9.5143,9.6219,33600.0
2010-02-26 13:30:00,11.62,11.65,11.54,11.54,97000.0,9.6219,9.6468,9.5557,9.5557,97000.0
2010-02-26 14:00:00,11.54,11.59,11.52,11.59,50700.0,9.5557,9.5971,9.5391,9.5971,50700.0
2010-02-26 14:30:00,11.6,11.65,11.59,11.64,55500.0,9.6054,9.6468,9.5971,9.6385,55500.0
2010-02-26 15:00:00,11.64,11.65,11.59,11.62,79700.0,9.6385,9.6468,9.5971,9.6219,79700.0
2010-02-26 15:30:00,11.62,11.65,11.53,11.53,161200.0,9.6219,9.6468,9.5474,9.5474,161200.0
2010-03-01 09:30:00,11.6,11.88,11.51,11.79,97900.0,9.6054,9.8372,9.5309,9.7627,97900.0
2010-03-01 10:00:00,11.78,11.85,11.77,11.8,114000.0,9.7544,9.8124,9.7461,9.771,114000.0
2010-03-01 10:30:00,11.8,11.92,11.78,11.89,59400.0,9.771,9.8704,9.7544,9.8455,59400.0
2010-03-01 11:00:00,11.9,11.93,11.81,11.83,53300.0,9.8538,9.8786,9.7793,9.7958,53300.0
2010-03-01 11:30:00,11.84,11.9,11.83,11.9,27400.0,9.8041,9.8538,9.7958,9.8538,27400.0
2010-03-01 12:00:00,11.9,11.92,11.87,11.9,38200.0,9.8538,9.8704,9.8289,9.8538,38200.0
2010-03-01 12:30:00,11.9,11.92,11.87,11.87,32600.0,9.8538,9.8704,9.8289,9.8289,32600.0
2010-03-01 13:00:00,11.88,11.89,11.8,11.81,80000.0,9.8372,9.8455,9.771,9.7793,80000.0
2010-03-01 13:30:00,11.82,11.92,11.81,11.91,81200.0,9.7875,9.8704,9.7793,9.8621,81200.0
2010-03-01 14:00:00,11.91,11.97,11.89,11.94,62400.0,9.8621,9.9118,9.8455,9.8869,62400.0
2010-03-01 14:30:00,11.95,11.96,11.88,11.91,116900.0,9.8952,9.9035,9.8372,9.8621,116900.0
2010-03-01 15:00:00,11.91,11.99,11.85,11.97,145400.0,9.8621,9.9283,9.8124,9.9118,145400.0
2010-03-01 15:30:00,11.97,12.0,11.94,11.95,283900.0,9.9118,9.9366,9.8869,9.8952,283900.0
2010-03-02 09:30:00,12.04,12.38,11.9,12.21,492400.0,9.9697,10.2513,9.8538,10.1105,492400.0
2010-03-02 10:00:00,12.21,12.25,12.08,12.15,124600.0,10.1105,10.1436,10.0028,10.0608,124600.0
2010-03-02 10:30:00,12.16,12.25,12.15,12.21,122200.0,10.0691,10.1436,10.0608,10.1105,122200.0
2010-03-02 11:00:00,12.21,12.23,12.15,12.17,69600.0,10.1105,10.127,10.0608,10.0774,69600.0
2010-03-02 11:30:00,12.17,12.2,12.15,12.18,44600.0,10.0774,10.1022,10.0608,10.0856,44600.0
2010-03-02 12:00:00,12.17,12.18,12.15,12.16,82100.0,10.0774,10.0856,10.0608,10.0691,82100.0
2010-03-02 12:30:00,12.15,12.17,12.14,12.15,39900.0,10.0608,10.0774,10.0525,10.0608,39900.0
2010-03-02 13:00:00,12.15,12.18,12.07,12.08,59500.0,10.0608,10.0856,9.9946,10.0028,59500.0
2010-03-02 13:30:00,12.09,12.16,12.08,12.15,55400.0,10.0111,10.0691,10.0028,10.0608,55400.0
2010-03-02 14:00:00,12.15,12.18,12.13,12.14,46900.0,10.0608,10.0856,10.0442,10.0525,46900.0
2010-03-02 14:30:00,12.13,12.17,12.05,12.08,82600.0,10.0442,10.0774,9.978,10.0028,82600.0
2010-03-02 15:00:00,12.09,12.12,12.04,12.07,87900.0,10.0111,10.036,9.9697,9.9946,87900.0
2010-03-02 15:30:00,12.07,12.11,11.98,11.99,264400.0,9.9946,10.0277,9.92,9.9283,264400.0
2010-03-03 09:30:00,12.11,12.27,12.11,12.18,133400.0,10.0277,10.1602,10.0277,10.0856,133400.0
2010-03-03 10:00:00,12.19,12.25,12.13,12.16,116900.0,10.0939,10.1436,10.0442,10.0691,116900.0
2010-03-03 10:30:00,12.15,12.2,12.09,12.14,112900.0,10.0608,10.1022,10.0111,10.0525,112900.0
2010-03-03 11:00:00,12.13,12.19,12.11,12.17,101300.0,10.0442,10.0939,10.0277,10.0774,101300.0
2010-03-03 11:30:00,12.17,12.24,12.17,12.17,52900.0,10.0774,10.1353,10.0774,10.0774,52900.0
2010-03-03 12:00:00,12.18,12.2,12.06,12.07,35300.0,10.0856,10.1022,9.9863,9.9946,35300.0
2010-03-03 12:30:00,12.07,12.08,12.02,12.02,18800.0,9.9946,10.0028,9.9532,9.9532,18800.0
2010-03-03 13:00:00,12.03,12.12,12.02,12.1,21000.0,9.9614,10.036,9.9532,10.0194,21000.0
2010-03-03 13:30:00,12.1,12.14,12.09,12.14,27200.0,10.0194,10.0525,10.0111,10.0525,27200.0
2010-03-03 14:00:00,12.14,12.16,12.03,12.03,67500.0,10.0525,10.0691,9.9614,9.9614,67500.0
2010-03-03 14:30:00,12.04,12.07,11.88,11.89,70100.0,9.9697,9.9946,9.8372,9.8455,70100.0
2010-03-03 15:00:00,11.89,12.05,11.86,12.02,71800.0,9.8455,9.978,9.8207,9.9532,71800.0
2010-03-03 15:30:00,12.03,12.05,11.98,12.0,155100.0,9.9614,9.978,9.92,9.9366,155100.0
2010-03-04 09:30:00,12.06,12.14,12.0,12.02,27900.0,9.9863,10.0525,9.9366,9.9532,27900.0
2010-03-04 10:00:00,12.0,12.08,11.96,12.07,60100.0,9.9366,10.0028,9.9035,9.9946,60100.0
2010-03-04 10:30:00,12.07,12.08,12.01,12.04,62900.0,9.9946,10.0028,9.9449,9.9697,62900.0
2010-03-04 11:00:00,12.05,12.09,12.04,12.04,48400.0,9.978,10.0111,9.9697,9.9697,48400.0
2010-03-04 11:30:00,12.04,12.13,12.04,12.09,103200.0,9.9697,10.0442,9.9697,10.0111,103200.0
2010-03-04 12:00:00,12.1,12.1,12.06,12.07,66800.0,10.0194,10.0194,9.9863,9.9946,66800.0
2010-03-04 12:30:00,12.07,12.1,12.02,12.09,54700.0,9.9946,10.0194,9.9532,10.0111,54700.0
2010-03-04 13:00:00,12.08,12.1,12.07,12.08,88600.0,10.0028,10.0194,9.9946,10.0028,88600.0
2010-03-04 13:30:00,12.09,12.09,12.07,12.09,27000.0,10.0111,10.0111,9.9946,10.0111,27000.0
2010-03-04 14:00:00,12.08,12.09,12.06,12.09,30100.0,10.0028,10.0111,9.9863,10.0111,30100.0
2010-03-04 14:30:00,12.09,12.1,12.08,12.08,44600.0,10.0111,10.0194,10.0028,10.0028,44600.0
2010-03-04 15:00:00,12.09,12.17,12.08,12.17,41700.0,10.0111,10.0774,10.0028,10.0774,41700.0
2010-03-04 15:30:00,12.17,12.36,12.17,12.24,246900.0,10.0774,10.2347,10.0774,10.1353,246900.0
2010-03-05 09:30:00,12.38,12.62,12.32,12.62,37100.0,10.2513,10.45,10.2016,10.45,37100.0
2010-03-05 10:00:00,12.62,12.79,12.52,12.79,75400.0,10.45,10.5908,10.3672,10.5908,75400.0
2010-03-05 10:30:00,12.79,12.8,12.7,12.75,39500.0,10.5908,10.599,10.5162,10.5576,39500.0
2010-03-05 11:00:00,12.75,12.77,12.74,12.75,39700.0,10.5576,10.5742,10.5494,10.5576,39700.0
2010-03-05 11:30:00,12.74,12.75,12.68,12.69,37900.0,10.5494,10.5576,10.4997,10.5079,37900.0
2010-03-05 12:00:00,12.69,12.75,12.68,12.74,47800.0,10.5079,10.5576,10.4997,10.5494,47800.0
2010-03-05 12:30:00,12.75,12.83,12.7,12.81,76100.0,10.5576,10.6239,10.5162,10.6073,76100.0
2010-03-05 13:00:00,12.81,12.98,12.81,12.83,104800.0,10.6073,10.7481,10.6073,10.6239,104800.0
2010-03-05 13:30:00,12.84,12.87,12.77,12.79,34400.0,10.6322,10.657,10.5742,10.5908,34400.0
2010-03-05 14:00:00,12.79,12.82,12.77,12.79,65200.0,10.5908,10.6156,10.5742,10.5908,65200.0
2010-03-05 14:30:00,12.8,12.85,12.77,12.84,65300.0,10.599,10.6404,10.5742,10.6322,65300.0
2010-03-05 15:00:00,12.84,13.0,12.84,12.98,137200.0,10.6322,10.7646,10.6322,10.7481,137200.0
2010-03-05 15:30:00,12.97,13.03,12.94,12.97,212800.0,10.7398,10.7895,10.715,10.7398,212800.0
2010-03-08 09:30:00,13.01,13.33,13.01,13.13,90800.0,10.7729,11.0379,10.7729,10.8723,90800.0
2010-03-08 10:00:00,13.14,13.34,13.12,13.27,54200.0,10.8806,11.0462,10.864,10.9882,54200.0
2010-03-08 10:30:00,13.27,13.37,13.2,13.37,62400.0,10.9882,11.071,10.9303,11.071,62400.0
2010-03-08 11:00:00,13.36,13.37,13.23,13.24,125500.0,11.0627,11.071,10.9551,10.9634,125500.0
2010-03-08 11:30:00,13.25,13.25,13.23,13.25,40400.0,10.9717,10.9717,10.9551,10.9717,40400.0
2010-03-08 12:00:00,13.25,13.25,13.24,13.25,35600.0,10.9717,10.9717,10.9634,10.9717,35600.0
2010-03-08 12:30:00,13.24,13.26,13.24,13.24,76500.0,10.9634,10.9799,10.9634,10.9634,76500.0
2010-03-08 13:00:00,13.25,13.26,13.24,13.25,57000.0,10.9717,10.9799,10.9634,10.9717,57000.0
2010-03-08 13:30:00,13.25,13.32,13.24,13.3,137500.0,10.9717,11.0296,10.9634,11.0131,137500.0
2010-03-08 14:00:00,13.31,13.32,13.28,13.31,54400.0,11.0213,11.0296,10.9965,11.0213,54400.0
2010-03-08 14:30:00,13.31,13.31,13.29,13.29,85100.0,11.0213,11.0213,11.0048,11.0048,85100.0
2010-03-08 15:00:00,13.3,13.32,13.28,13.32,73300.0,11.0131,11.0296,10.9965,11.0296,73300.0
2010-03-08 15:30:00,13.32,13.38,13.31,13.32,155900.0,11.0296,11.0793,11.0213,11.0296,155900.0
2010-03-09 09:30:00,13.29,13.5,13.2,13.47,57100.0,11.0048,11.1787,10.9303,11.1538,57100.0
2010-03-09 10:00:00,13.46,13.74,13.45,13.74,87200.0,11.1455,11.3774,11.1373,11.3774,87200.0
2010-03-09 10:30:00,13.73,13.84,13.69,13.74,108400.0,11.3691,11.4602,11.336,11.3774,108400.0
2010-03-09 11:00:00,13.74,13.88,13.69,13.86,83900.0,11.3774,11.4933,11.336,11.4768,83900.0
2010-03-09 11:30:00,13.86,13.98,13.84,13.96,104200.0,11.4768,11.5761,11.4602,11.5596,104200.0
2010-03-09 12:00:00,13.97,14.14,13.95,14.11,128700.0,11.5679,11.7086,11.5513,11.6838,128700.0
2010-03-09 12:30:00,14.11,14.2,14.05,14.19,118500.0,11.6838,11.7583,11.6341,11.75,118500.0
2010-03-09 13:00:00,14.18,14.25,14.15,14.24,87600.0,11.7417,11.7997,11.7169,11.7914,87600.0
2010-03-09 13:30:00,14.23,14.27,14.13,14.14,166200.0,11.7831,11.8163,11.7003,11.7086,166200.0
2010-03-09 14:00:00,14.13,14.27,14.13,14.25,102300.0,11.7003,11.8163,11.7003,11.7997,102300.0
2010-03-09 14:30:00,14.25,14.47,14.22,14.46,266300.0,11.7997,11.9819,11.7749,11.9736,266300.0
2010-03-09 15:00:00,14.47,14.57,14.37,14.49,530200.0,11.9819,12.0647,11.8991,11.9984,530200.0
2010-03-09 15:30:00,14.5,14.81,14.44,14.68,847500.0,12.0067,12.2634,11.957,12.1558,847500.0
2010-03-10 09:30:00,14.72,15.14,14.66,15.1,436200.0,12.1889,12.5367,12.1392,12.5035,436200.0
2010-03-10 10:00:00,15.08,15.51,14.96,15.38,520000.0,12.487,12.843,12.3876,12.7354,520000.0
2010-03-10 10:30:00,15.38,15.8,15.34,15.54,517400.0,12.7354,13.0832,12.7023,12.8679,517400.0
2010-03-10 11:00:00,15.52,15.7,15.48,15.67,183300.0,12.8513,13.0004,12.8182,12.9755,183300.0
2010-03-10 11:30:00,15.66,15.89,15.57,15.63,335700.0,12.9673,13.1577,12.8927,12.9424,335700.0
2010-03-10 12:00:00,15.62,15.65,15.44,15.51,404400.0,12.9341,12.959,12.7851,12.843,404400.0
2010-03-10 12:30:00,15.51,15.52,15.34,15.5,395800.0,12.843,12.8513,12.7023,12.8348,395800.0
2010-03-10 13:00:00,15.51,15.52,15.39,15.44,230700.0,12.843,12.8513,12.7437,12.7851,230700.0
2010-03-10 13:30:00,15.44,15.52,15.4,15.51,231000.0,12.7851,12.8513,12.752,12.843,231000.0
2010-03-10 14:00:00,15.52,15.62,15.45,15.55,160400.0,12.8513,12.9341,12.7934,12.8762,160400.0
2010-03-10 14:30:00,15.55,15.69,15.52,15.59,137500.0,12.8762,12.9921,12.8513,12.9093,137500.0
2010-03-10 15:00:00,15.59,15.72,15.55,15.7,309600.0,12.9093,13.0169,12.8762,13.0004,309600.0
2010-03-10 15:30:00,15.69,15.89,15.64,15.87,612400.0,12.9921,13.1577,12.9507,13.1411,612400.0
2010-03-11 09:30:00,15.71,15.75,15.01,15.13,349000.0,13.0087,13.0418,12.429,12.5284,349000.0
2010-03-11 10:00:00,15.12,15.68,15.12,15.6,358000.0,12.5201,12.9838,12.5201,12.9176,358000.0
2010-03-11 10:30:00,15.61,15.81,15.6,15.74,136100.0,12.9259,13.0915,12.9176,13.0335,136100.0
2010-03-11 11:00:00,15.72,15.73,15.61,15.72,84100.0,13.0169,13.0252,12.9259,13.0169,84100.0
2010-03-11 11:30:00,15.72,15.78,15.66,15.75,88200.0,13.0169,13.0666,12.9673,13.0418,88200.0
2010-03-11 12:00:00,15.74,16.06,15.74,15.97,277600.0,13.0335,13.2985,13.0335,13.224,277600.0
2010-03-11 12:30:00,15.97,15.97,15.85,15.91,108900.0,13.224,13.224,13.1246,13.1743,108900.0
2010-03-11 13:00:00,15.91,15.94,15.86,15.86,108500.0,13.1743,13.1991,13.1329,13.1329,108500.0
2010-03-11 13:30:00,15.86,15.87,15.74,15.75,192400.0,13.1329,13.1411,13.0335,13.0418,192400.0
2010-03-11 14:00:00,15.74,15.87,15.69,15.87,146600.0,13.0335,13.1411,12.9921,13.1411,146600.0
2010-03-11 14:30:00,15.87,15.9,15.85,15.86,134200.0,13.1411,13.166,13.1246,13.1329,134200.0
2010-03-11 15:00:00,15.85,15.89,15.74,15.75,418900.0,13.1246,13.1577,13.0335,13.0418,418900.0
2010-03-11 15:30:00,15.75,15.75,15.64,15.66,430100.0,13.0418,13.0418,12.9507,12.9673,430100.0
2010-03-12 09:30:00,15.65,15.92,15.55,15.9,128700.0,12.959,13.1825,12.8762,13.166,128700.0
2010-03-12 10:00:00,15.86,16.15,15.75,15.97,450100.0,13.1329,13.373,13.0418,13.224,450100.0
2010-03-12 10:30:00,15.98,16.02,15.87,15.97,140200.0,13.2322,13.2654,13.1411,13.224,140200.0
2010-03-12 11:00:00,15.97,15.98,15.92,15.94,214700.0,13.224,13.2322,13.1825,13.1991,214700.0
2010-03-12 11:30:00,15.95,15.95,15.81,15.86,114200.0,13.2074,13.2074,13.0915,13.1329,114200.0
2010-03-12 12:00:00,15.86,15.98,15.82,15.92,166000.0,13.1329,13.2322,13.0997,13.1825,166000.0
2010-03-12 12:30:00,15.91,16.02,15.86,16.0,126000.0,13.1743,13.2654,13.1329,13.2488,126000.0
2010-03-12 13:00:00,15.99,16.07,15.99,16.05,98000.0,13.2405,13.3068,13.2405,13.2902,98000.0
2010-03-12 13:30:00,16.04,16.12,16.04,16.1,108500.0,13.2819,13.3482,13.2819,13.3316,108500.0
2010-03-12 14:00:00,16.1,16.12,16.07,16.08,126800.0,13.3316,13.3482,13.3068,13.315,126800.0
2010-03-12 14:30:00,16.08,16.09,15.84,15.94,241300.0,13.315,13.3233,13.1163,13.1991,241300.0
2010-03-12 15:00:00,15.93,15.98,15.72,15.79,240400.0,13.1908,13.2322,13.0169,13.0749,240400.0
2010-03-12 15:30:00,15.79,15.89,15.79,15.86,419100.0,13.0749,13.1577,13.0749,13.1329,419100.0
2010-03-15 09:30:00,15.85,15.97,15.61,15.66,151900.0,13.1246,13.224,12.9259,12.9673,151900.0
2010-03-15 10:00:00,15.65,15.75,15.61,15.63,87200.0,12.959,13.0418,12.9259,12.9424,87200.0
2010-03-15 10:30:00,15.63,15.67,15.52,15.67,99900.0,12.9424,12.9755,12.8513,12.9755,99900.0
2010-03-15 11:00:00,15.68,15.71,15.58,15.67,187100.0,12.9838,13.0087,12.901,12.9755,187100.0
2010-03-15 11:30:00,15.67,15.75,15.6,15.73,76700.0,12.9755,13.0418,12.9176,13.0252,76700.0
2010-03-15 12:00:00,15.72,15.76,15.66,15.73,91500.0,13.0169,13.0501,12.9673,13.0252,91500.0
2010-03-15 12:30:00,15.73,15.77,15.7,15.7,45000.0,13.0252,13.0583,13.0004,13.0004,45000.0
2010-03-15 13:00:00,15.69,15.75,15.68,15.7,48200.0,12.9921,13.0418,12.9838,13.0004,48200.0
2010-03-15 13:30:00,15.69,15.71,15.55,15.61,108000.0,12.9921,13.0087,12.8762,12.9259,108000.0
2010-03-15 14:00:00,15.62,15.62,15.45,15.47,155500.0,12.9341,12.9341,12.7934,12.8099,155500.0
2010-03-15 14:30:00,15.47,15.64,15.46,15.56,216400.0,12.8099,12.9507,12.8016,12.8845,216400.0
2010-03-15 15:00:00,15.57,15.61,15.53,15.6,186300.0,12.8927,12.9259,12.8596,12.9176,186300.0
2010-03-15 15:30:00,15.59,15.61,15.46,15.57,431700.0,12.9093,12.9259,12.8016,12.8927,431700.0
2010-03-16 09:30:00,15.64,15.9,15.56,15.85,93200.0,12.9507,13.166,12.8845,13.1246,93200.0
2010-03-16 10:00:00,15.85,15.9,15.77,15.81,244500.0,13.1246,13.166,13.0583,13.0915,244500.0
2010-03-16 10:30:00,15.84,15.95,15.78,15.9,83800.0,13.1163,13.2074,13.0666,13.166,83800.0
2010-03-16 11:00:00,15.88,15.92,15.82,15.85,64200.0,13.1494,13.1825,13.0997,13.1246,64200.0
2010-03-16 11:30:00,15.85,16.01,15.85,15.97,151400.0,13.1246,13.2571,13.1246,13.224,151400.0
2010-03-16 12:00:00,15.97,16.01,15.9,15.97,42500.0,13.224,13.2571,13.166,13.224,42500.0
2010-03-16 12:30:00,15.98,16.0,15.96,15.99,55500.0,13.2322,13.2488,13.2157,13.2405,55500.0
2010-03-16 13:00:00,15.99,16.04,15.94,15.99,138500.0,13.2405,13.2819,13.1991,13.2405,138500.0
2010-03-16 13:30:00,15.99,16.03,15.95,16.01,156800.0,13.2405,13.2736,13.2074,13.2571,156800.0
2010-03-16 14:00:00,16.0,16.1,16.0,16.09,170700.0,13.2488,13.3316,13.2488,13.3233,170700.0
2010-03-16 14:30:00,16.09,16.11,16.0,16.05,135800.0,13.3233,13.3399,13.2488,13.2902,135800.0
2010-03-16 15:00:00,16.06,16.18,16.05,16.09,153500.0,13.2985,13.3978,13.2902,13.3233,153500.0
2010-03-16 15:30:00,16.09,16.15,16.0,16.12,254200.0,13.3233,13.373,13.2488,13.3482,254200.0
2010-03-17 09:30:00,16.24,16.62,16.2,16.45,172700.0,13.4475,13.7622,13.4144,13.6214,172700.0
2010-03-17 10:00:00,16.47,16.5,16.22,16.27,80400.0,13.638,13.6628,13.431,13.4724,80400.0
2010-03-17 10:30:00,16.27,16.37,16.26,16.27,110100.0,13.4724,13.5552,13.4641,13.4724,110100.0
2010-03-17 11:00:00,16.28,16.44,16.23,16.33,133400.0,13.4806,13.6131,13.4392,13.522,133400.0
2010-03-17 11:30:00,16.32,16.39,16.23,16.28,61300.0,13.5138,13.5717,13.4392,13.4806,61300.0
2010-03-17 12:00:00,16.27,16.3,16.25,16.26,47900.0,13.4724,13.4972,13.4558,13.4641,47900.0
2010-03-17 12:30:00,16.26,16.29,16.17,16.27,76200.0,13.4641,13.4889,13.3896,13.4724,76200.0
2010-03-17 13:00:00,16.27,16.32,16.21,16.3,63900.0,13.4724,13.5138,13.4227,13.4972,63900.0
2010-03-17 13:30:00,16.3,16.31,16.24,16.28,73300.0,13.4972,13.5055,13.4475,13.4806,73300.0
2010-03-17 14:00:00,16.28,16.36,16.24,16.26,147600.0,13.4806,13.5469,13.4475,13.4641,147600.0
2010-03-17 14:30:00,16.25,16.25,16.13,16.17,89100.0,13.4558,13.4558,13.3564,13.3896,89100.0
2010-03-17 15:00:00,16.17,16.24,15.97,16.01,185100.0,13.3896,13.4475,13.224,13.2571,185100.0
2010-03-17 15:30:00,16.01,16.16,16.01,16.11,208000.0,13.2571,13.3813,13.2571,13.3399,208000.0
2010-03-18 09:30:00,16.07,16.19,15.97,16.09,80000.0,13.3068,13.4061,13.224,13.3233,80000.0
2010-03-18 10:00:00,16.1,16.19,16.01,16.17,50800.0,13.3316,13.4061,13.2571,13.3896,50800.0
2010-03-18 10:30:00,16.15,16.24,16.08,16.21,58600.0,13.373,13.4475,13.315,13.4227,58600.0
2010-03-18 11:00:00,16.2,16.41,16.17,16.18,55300.0,13.4144,13.5883,13.3896,13.3978,55300.0
2010-03-18 11:30:00,16.19,16.2,15.99,16.0,43900.0,13.4061,13.4144,13.2405,13.2488,43900.0
2010-03-18 12:00:00,16.0,16.06,15.99,16.0,54000.0,13.2488,13.2985,13.2405,13.2488,54000.0
2010-03-18 12:30:00,16.01,16.06,15.98,16.02,46500.0,13.2571,13.2985,13.2322,13.2654,46500.0
2010-03-18 13:00:00,16.02,16.06,16.0,16.03,37800.0,13.2654,13.2985,13.2488,13.2736,37800.0
2010-03-18 13:30:00,16.02,16.06,16.0,16.01,47200.0,13.2654,13.2985,13.2488,13.2571,47200.0
2010-03-18 14:00:00,16.02,16.12,16.0,16.12,92000.0,13.2654,13.3482,13.2488,13.3482,92000.0
2010-03-18 14:30:00,16.12,16.18,16.0,16.06,128000.0,13.3482,13.3978,13.2488,13.2985,128000.0
2010-03-18 15:00:00,16.06,16.07,16.0,16.02,96400.0,13.2985,13.3068,13.2488,13.2654,96400.0
2010-03-18 15:30:00,16.02,16.07,15.99,16.01,211500.0,13.2654,13.3068,13.2405,13.2571,211500.0
2010-03-19 09:30:00,16.15,16.15,15.9,16.11,198000.0,13.373,13.373,13.166,13.3399,198000.0
2010-03-19 10:00:00,16.1,16.11,15.97,16.02,109300.0,13.3316,13.3399,13.224,13.2654,109300.0
2010-03-19 10:30:00,16.01,16.05,15.92,16.05,53400.0,13.2571,13.2902,13.1825,13.2902,53400.0
2010-03-19 11:00:00,16.04,16.04,15.93,15.95,70200.0,13.2819,13.2819,13.1908,13.2074,70200.0
2010-03-19 11:30:00,15.96,16.05,15.95,16.03,59100.0,13.2157,13.2902,13.2074,13.2736,59100.0
2010-03-19 12:00:00,16.04,16.07,16.03,16.05,75700.0,13.2819,13.3068,13.2736,13.2902,75700.0
2010-03-19 12:30:00,16.05,16.07,16.03,16.05,63700.0,13.2902,13.3068,13.2736,13.2902,63700.0
2010-03-19 13:00:00,16.05,16.07,16.03,16.03,25600.0,13.2902,13.3068,13.2736,13.2736,25600.0
2010-03-19 13:30:00,16.04,16.04,15.98,16.01,48300.0,13.2819,13.2819,13.2322,13.2571,48300.0
2010-03-19 14:00:00,16.02,16.04,16.0,16.01,28300.0,13.2654,13.2819,13.2488,13.2571,28300.0
2010-03-19 14:30:00,16.02,16.02,15.93,15.94,85100.0,13.2654,13.2654,13.1908,13.1991,85100.0
2010-03-19 15:00:00,15.92,15.98,15.92,15.95,58400.0,13.1825,13.2322,13.1825,13.2074,58400.0
2010-03-19 15:30:00,15.95,15.96,15.59,15.63,521600.0,13.2074,13.2157,12.9093,12.9424,521600.0
2010-03-22 09:30:00,15.41,15.64,15.02,15.6,203700.0,12.7602,12.9507,12.4373,12.9176,203700.0
2010-03-22 10:00:00,15.6,15.87,15.36,15.87,150400.0,12.9176,13.1411,12.7188,13.1411,150400.0
2010-03-22 10:30:00,15.86,15.9,15.81,15.85,88000.0,13.1329,13.166,13.0915,13.1246,88000.0
2010-03-22 11:00:00,15.84,15.94,15.8,15.84,74200.0,13.1163,13.1991,13.0832,13.1163,74200.0
2010-03-22 11:30:00,15.85,15.86,15.79,15.85,44500.0,13.1246,13.1329,13.0749,13.1246,44500.0
2010-03-22 12:00:00,15.85,15.86,15.73,15.76,50600.0,13.1246,13.1329,13.0252,13.0501,50600.0
2010-03-22 12:30:00,15.76,15.84,15.69,15.76,64400.0,13.0501,13.1163,12.9921,13.0501,64400.0
2010-03-22 13:00:00,15.77,15.95,15.76,15.89,74900.0,13.0583,13.2074,13.0501,13.1577,74900.0
2010-03-22 13:30:00,15.89,15.89,15.74,15.76,73200.0,13.1577,13.1577,13.0335,13.0501,73200.0
2010-03-22 14:00:00,15.76,15.77,15.7,15.76,74800.0,13.0501,13.0583,13.0004,13.0501,74800.0
2010-03-22 14:30:00,15.77,15.88,15.76,15.79,103800.0,13.0583,13.1494,13.0501,13.0749,103800.0
2010-03-22 15:00:00,15.79,15.89,15.76,15.81,114100.0,13.0749,13.1577,13.0501,13.0915,114100.0
2010-03-22 15:30:00,15.81,15.95,15.79,15.88,281900.0,13.0915,13.2074,13.0749,13.1494,281900.0
2010-03-23 09:30:00,15.85,16.15,15.85,16.1,102200.0,13.1246,13.373,13.1246,13.3316,102200.0
2010-03-23 10:00:00,16.09,16.09,15.91,15.98,53400.0,13.3233,13.3233,13.1743,13.2322,53400.0
2010-03-23 10:30:00,15.98,15.98,15.74,15.77,38800.0,13.2322,13.2322,13.0335,13.0583,38800.0
2010-03-23 11:00:00,15.79,15.81,15.7,15.75,48400.0,13.0749,13.0915,13.0004,13.0418,48400.0
2010-03-23 11:30:00,15.76,15.81,15.72,15.75,25500.0,13.0501,13.0915,13.0169,13.0418,25500.0
2010-03-23 12:00:00,15.76,15.95,15.76,15.92,49300.0,13.0501,13.2074,13.0501,13.1825,49300.0
2010-03-23 12:30:00,15.93,15.97,15.92,15.96,34100.0,13.1908,13.224,13.1825,13.2157,34100.0
2010-03-23 13:00:00,15.95,16.04,15.95,16.03,42600.0,13.2074,13.2819,13.2074,13.2736,42600.0
2010-03-23 13:30:00,16.04,16.08,16.0,16.06,102300.0,13.2819,13.315,13.2488,13.2985,102300.0
2010-03-23 14:00:00,16.05,16.17,16.03,16.15,39500.0,13.2902,13.3896,13.2736,13.373,39500.0
2010-03-23 14:30:00,16.15,16.16,16.1,16.14,57700.0,13.373,13.3813,13.3316,13.3647,57700.0
2010-03-23 15:00:00,16.13,16.28,16.12,16.21,141700.0,13.3564,13.4806,13.3482,13.4227,141700.0
2010-03-23 15:30:00,16.21,16.22,16.06,16.07,318100.0,13.4227,13.431,13.2985,13.3068,318100.0
2010-03-24 09:30:00,15.94,16.0,15.6,15.95,76200.0,13.1991,13.2488,12.9176,13.2074,76200.0
2010-03-24 10:00:00,15.94,16.01,15.84,15.86,72300.0,13.1991,13.2571,13.1163,13.1329,72300.0
2010-03-24 10:30:00,15.86,16.0,15.85,15.9,83800.0,13.1329,13.2488,13.1246,13.166,83800.0
2010-03-24 11:00:00,15.91,15.95,15.75,15.89,81800.0,13.1743,13.2074,13.0418,13.1577,81800.0
2010-03-24 11:30:00,15.87,15.91,15.83,15.91,43100.0,13.1411,13.1743,13.108,13.1743,43100.0
2010-03-24 12:00:00,15.91,16.0,15.9,15.99,39700.0,13.1743,13.2488,13.166,13.2405,39700.0
2010-03-24 12:30:00,16.0,16.02,15.97,16.0,49400.0,13.2488,13.2654,13.224,13.2488,49400.0
2010-03-24 13:00:00,16.0,16.0,15.89,15.98,42000.0,13.2488,13.2488,13.1577,13.2322,42000.0
2010-03-24 13:30:00,15.97,16.01,15.87,15.94,57900.0,13.224,13.2571,13.1411,13.1991,57900.0
2010-03-24 14:00:00,15.96,15.99,15.89,15.99,64400.0,13.2157,13.2405,13.1577,13.2405,64400.0
2010-03-24 14:30:00,15.99,15.99,15.94,15.97,67200.0,13.2405,13.2405,13.1991,13.224,67200.0
2010-03-24 15:00:00,15.96,15.99,15.82,15.82,90600.0,13.2157,13.2405,13.0997,13.0997,90600.0
2010-03-24 15:30:00,15.82,15.93,15.8,15.82,167100.0,13.0997,13.1908,13.0832,13.0997,167100.0
2010-03-25 09:30:00,15.97,16.13,15.87,16.05,103100.0,13.224,13.3564,13.1411,13.2902,103100.0
2010-03-25 10:00:00,16.05,16.06,15.94,15.95,62200.0,13.2902,13.2985,13.1991,13.2074,62200.0
2010-03-25 10:30:00,15.95,16.03,15.88,16.02,82900.0,13.2074,13.2736,13.1494,13.2654,82900.0
2010-03-25 11:00:00,16.01,16.34,16.0,16.33,110400.0,13.2571,13.5303,13.2488,13.522,110400.0
2010-03-25 11:30:00,16.33,16.38,16.26,16.36,115500.0,13.522,13.5635,13.4641,13.5469,115500.0
2010-03-25 12:00:00,16.36,16.39,16.3,16.36,104300.0,13.5469,13.5717,13.4972,13.5469,104300.0
2010-03-25 12:30:00,16.36,16.48,16.35,16.39,99500.0,13.5469,13.6463,13.5386,13.5717,99500.0
2010-03-25 13:00:00,16.38,16.47,16.35,16.42,62600.0,13.5635,13.638,13.5386,13.5966,62600.0
2010-03-25 13:30:00,16.42,16.43,16.15,16.2,98100.0,13.5966,13.6049,13.373,13.4144,98100.0
2010-03-25 14:00:00,16.22,16.27,16.11,16.13,109200.0,13.431,13.4724,13.3399,13.3564,109200.0
2010-03-25 14:30:00,16.15,16.23,16.09,16.09,107300.0,13.373,13.4392,13.3233,13.3233,107300.0
2010-03-25 15:00:00,16.09,16.2,16.08,16.1,99100.0,13.3233,13.4144,13.315,13.3316,99100.0
2010-03-25 15:30:00,16.1,16.13,15.77,15.82,369300.0,13.3316,13.3564,13.0583,13.0997,369300.0
2010-03-26 09:30:00,15.96,16.15,15.92,15.99,58600.0,13.2157,13.373,13.1825,13.2405,58600.0
2010-03-26 10:00:00,16.01,16.34,16.01,16.31,171600.0,13.2571,13.5303,13.2571,13.5055,171600.0
2010-03-26 10:30:00,16.32,16.36,16.24,16.24,97100.0,13.5138,13.5469,13.4475,13.4475,97100.0
2010-03-26 11:00:00,16.26,16.32,16.22,16.29,57400.0,13.4641,13.5138,13.431,13.4889,57400.0
2010-03-26 11:30:00,16.29,16.31,16.24,16.24,43000.0,13.4889,13.5055,13.4475,13.4475,43000.0
2010-03-26 12:00:00,16.25,16.3,16.11,16.13,92700.0,13.4558,13.4972,13.3399,13.3564,92700.0
2010-03-26 12:30:00,16.13,16.15,16.02,16.07,71800.0,13.3564,13.373,13.2654,13.3068,71800.0
2010-03-26 13:00:00,16.06,16.12,15.91,16.11,62900.0,13.2985,13.3482,13.1743,13.3399,62900.0
2010-03-26 13:30:00,16.1,16.22,16.07,16.11,34400.0,13.3316,13.431,13.3068,13.3399,34400.0
2010-03-26 14:00:00,16.1,16.16,16.03,16.14,50100.0,13.3316,13.3813,13.2736,13.3647,50100.0
2010-03-26 14:30:00,16.16,16.21,16.07,16.1,36000.0,13.3813,13.4227,13.3068,13.3316,36000.0
2010-03-26 15:00:00,16.1,16.1,15.95,16.07,57400.0,13.3316,13.3316,13.2074,13.3068,57400.0
2010-03-26 15:30:00,16.07,16.11,16.0,16.05,134600.0,13.3068,13.3399,13.2488,13.2902,134600.0
2010-03-29 09:30:00,16.21,16.37,16.16,16.17,47200.0,13.4227,13.5552,13.3813,13.3896,47200.0
2010-03-29 10:00:00,16.16,16.26,16.12,16.2,47200.0,13.3813,13.4641,13.3482,13.4144,47200.0
2010-03-29 10:30:00,16.16,16.25,16.11,16.16,45200.0,13.3813,13.4558,13.3399,13.3813,45200.0
2010-03-29 11:00:00,16.17,16.2,16.06,16.15,84100.0,13.3896,13.4144,13.2985,13.373,84100.0
2010-03-29 11:30:00,16.14,16.22,16.12,16.2,43100.0,13.3647,13.431,13.3482,13.4144,43100.0
2010-03-29 12:00:00,16.19,16.2,16.12,16.14,6400.0,13.4061,13.4144,13.3482,13.3647,6400.0
2010-03-29 12:30:00,16.13,16.18,16.1,16.12,30200.0,13.3564,13.3978,13.3316,13.3482,30200.0
2010-03-29 13:00:00,16.12,16.19,16.12,16.16,21800.0,13.3482,13.4061,13.3482,13.3813,21800.0
2010-03-29 13:30:00,16.16,16.19,16.13,16.17,31000.0,13.3813,13.4061,13.3564,13.3896,31000.0
2010-03-29 14:00:00,16.18,16.23,16.11,16.18,75300.0,13.3978,13.4392,13.3399,13.3978,75300.0
2010-03-29 14:30:00,16.18,16.26,16.15,16.23,36900.0,13.3978,13.4641,13.373,13.4392,36900.0
2010-03-29 15:00:00,16.25,16.3,16.21,16.25,57800.0,13.4558,13.4972,13.4227,13.4558,57800.0
2010-03-29 15:30:00,16.26,16.27,16.18,16.25,145500.0,13.4641,13.4724,13.3978,13.4558,145500.0
2010-03-30 09:30:00,16.25,16.39,16.16,16.33,48200.0,13.4558,13.5717,13.3813,13.522,48200.0
2010-03-30 10:00:00,16.34,16.34,16.2,16.24,75400.0,13.5303,13.5303,13.4144,13.4475,75400.0
2010-03-30 10:30:00,16.24,16.26,16.18,16.18,46700.0,13.4475,13.4641,13.3978,13.3978,46700.0
2010-03-30 11:00:00,16.18,16.18,15.9,15.93,87800.0,13.3978,13.3978,13.166,13.1908,87800.0
2010-03-30 11:30:00,15.97,16.14,15.93,16.03,55200.0,13.224,13.3647,13.1908,13.2736,55200.0
2010-03-30 12:00:00,16.04,16.13,16.02,16.07,41100.0,13.2819,13.3564,13.2654,13.3068,41100.0
2010-03-30 12:30:00,16.06,16.15,16.06,16.11,32600.0,13.2985,13.373,13.2985,13.3399,32600.0
2010-03-30 13:00:00,16.11,16.15,16.08,16.13,53800.0,13.3399,13.373,13.315,13.3564,53800.0
2010-03-30 13:30:00,16.13,16.22,16.1,16.19,59800.0,13.3564,13.431,13.3316,13.4061,59800.0
2010-03-30 14:00:00,16.18,16.2,16.09,16.2,69700.0,13.3978,13.4144,13.3233,13.4144,69700.0
2010-03-30 14:30:00,16.2,16.29,16.19,16.23,52600.0,13.4144,13.4889,13.4061,13.4392,52600.0
2010-03-30 15:00:00,16.23,16.25,16.17,16.23,59900.0,13.4392,13.4558,13.3896,13.4392,59900.0
2010-03-30 15:30:00,16.23,16.24,16.08,16.12,134300.0,13.4392,13.4475,13.315,13.3482,134300.0
2010-03-31 09:30:00,15.94,16.1,15.9,16.02,24000.0,13.1991,13.3316,13.166,13.2654,24000.0
2010-03-31 10:00:00,16.03,16.14,16.02,16.12,19700.0,13.2736,13.3647,13.2654,13.3482,19700.0
2010-03-31 10:30:00,16.13,16.15,16.07,16.1,27400.0,13.3564,13.373,13.3068,13.3316,27400.0
2010-03-31 11:00:00,16.1,16.14,16.05,16.05,33900.0,13.3316,13.3647,13.2902,13.2902,33900.0
2010-03-31 11:30:00,16.05,16.16,16.05,16.14,48500.0,13.2902,13.3813,13.2902,13.3647,48500.0
2010-03-31 12:00:00,16.13,16.22,16.09,16.15,75500.0,13.3564,13.431,13.3233,13.373,75500.0
2010-03-31 12:30:00,16.15,16.18,16.13,16.15,32700.0,13.373,13.3978,13.3564,13.373,32700.0
2010-03-31 13:00:00,16.15,16.2,16.1,16.2,37100.0,13.373,13.4144,13.3316,13.4144,37100.0
2010-03-31 13:30:00,16.19,16.2,16.11,16.13,60600.0,13.4061,13.4144,13.3399,13.3564,60600.0
2010-03-31 14:00:00,16.13,16.24,16.1,16.24,32700.0,13.3564,13.4475,13.3316,13.4475,32700.0
2010-03-31 14:30:00,16.24,16.27,16.04,16.1,80500.0,13.4475,13.4724,13.2819,13.3316,80500.0
2010-03-31 15:00:00,16.1,16.24,16.08,16.22,161000.0,13.3316,13.4475,13.315,13.431,161000.0
2010-03-31 15:30:00,16.22,16.22,15.95,15.99,215700.0,13.431,13.431,13.2074,13.2405,215700.0
2010-04-01 09:30:00,15.89,15.89,15.6,15.61,328100.0,13.1577,13.1577,12.9176,12.9259,328100.0
2010-04-01 10:00:00,15.62,15.71,15.34,15.43,298400.0,12.9341,13.0087,12.7023,12.7768,298400.0
2010-04-01 10:30:00,15.43,15.44,15.26,15.33,289000.0,12.7768,12.7851,12.636,12.694,289000.0
2010-04-01 11:00:00,15.33,15.5,15.3,15.38,200800.0,12.694,12.8348,12.6692,12.7354,200800.0
2010-04-01 11:30:00,15.39,15.48,15.32,15.46,92300.0,12.7437,12.8182,12.6857,12.8016,92300.0
2010-04-01 12:00:00,15.46,15.57,15.46,15.55,139400.0,12.8016,12.8927,12.8016,12.8762,139400.0
2010-04-01 12:30:00,15.53,15.56,15.33,15.38,121300.0,12.8596,12.8845,12.694,12.7354,121300.0
2010-04-01 13:00:00,15.38,15.39,15.27,15.28,132700.0,12.7354,12.7437,12.6443,12.6526,132700.0
2010-04-01 13:30:00,15.27,15.32,15.01,15.02,205700.0,12.6443,12.6857,12.429,12.4373,205700.0
2010-04-01 14:00:00,15.02,15.25,14.94,15.21,365200.0,12.4373,12.6278,12.3711,12.5946,365200.0
2010-04-01 14:30:00,15.21,15.48,15.12,15.47,352600.0,12.5946,12.8182,12.5201,12.8099,352600.0
2010-04-01 15:00:00,15.47,15.63,15.43,15.51,228400.0,12.8099,12.9424,12.7768,12.843,228400.0
2010-04-01 15:30:00,15.53,15.8,15.53,15.72,320700.0,12.8596,13.0832,12.8596,13.0169,320700.0
2010-04-05 09:30:00,15.68,16.0,15.63,15.94,264700.0,12.9838,13.2488,12.9424,13.1991,264700.0
2010-04-05 10:00:00,15.96,16.07,15.94,16.06,140600.0,13.2157,13.3068,13.1991,13.2985,140600.0
2010-04-05 10:30:00,16.05,16.15,16.04,16.11,106900.0,13.2902,13.373,13.2819,13.3399,106900.0
2010-04-05 11:00:00,16.11,16.33,16.08,16.21,158900.0,13.3399,13.522,13.315,13.4227,158900.0
2010-04-05 11:30:00,16.2,16.25,16.14,16.15,62900.0,13.4144,13.4558,13.3647,13.373,62900.0
2010-04-05 12:00:00,16.14,16.35,16.1,16.29,95400.0,13.3647,13.5386,13.3316,13.4889,95400.0
2010-04-05 12:30:00,16.29,16.31,16.22,16.23,39400.0,13.4889,13.5055,13.431,13.4392,39400.0
2010-04-05 13:00:00,16.23,16.24,16.18,16.22,36200.0,13.4392,13.4475,13.3978,13.431,36200.0
2010-04-05 13:30:00,16.22,16.25,16.19,16.24,57500.0,13.431,13.4558,13.4061,13.4475,57500.0
2010-04-05 14:00:00,16.22,16.24,16.16,16.21,77900.0,13.431,13.4475,13.3813,13.4227,77900.0
2010-04-05 14:30:00,16.23,16.34,16.21,16.32,90700.0,13.4392,13.5303,13.4227,13.5138,90700.0
2010-04-05 15:00:00,16.31,16.38,16.24,16.25,183300.0,13.5055,13.5635,13.4475,13.4558,183300.0
2010-04-05 15:30:00,16.24,16.29,16.16,16.26,268200.0,13.4475,13.4889,13.3813,13.4641,268200.0
2010-04-06 09:30:00,16.16,16.38,15.96,16.36,130300.0,13.3813,13.5635,13.2157,13.5469,130300.0
2010-04-06 10:00:00,16.36,16.44,16.31,16.36,39400.0,13.5469,13.6131,13.5055,13.5469,39400.0
2010-04-06 10:30:00,16.37,16.45,16.35,16.41,72900.0,13.5552,13.6214,13.5386,13.5883,72900.0
2010-04-06 11:00:00,16.41,16.43,16.35,16.42,31200.0,13.5883,13.6049,13.5386,13.5966,31200.0
2010-04-06 11:30:00,16.43,16.43,16.27,16.33,78700.0,13.6049,13.6049,13.4724,13.522,78700.0
2010-04-06 12:00:00,16.33,16.36,16.3,16.33,41100.0,13.522,13.5469,13.4972,13.522,41100.0
2010-04-06 12:30:00,16.33,16.39,16.31,16.35,36500.0,13.522,13.5717,13.5055,13.5386,36500.0
2010-04-06 13:00:00,16.36,16.45,16.36,16.43,32600.0,13.5469,13.6214,13.5469,13.6049,32600.0
2010-04-06 13:30:00,16.43,16.43,16.32,16.34,49300.0,13.6049,13.6049,13.5138,13.5303,49300.0
2010-04-06 14:00:00,16.33,16.5,16.31,16.47,97800.0,13.522,13.6628,13.5055,13.638,97800.0
2010-04-06 14:30:00,16.48,16.49,16.44,16.46,84900.0,13.6463,13.6545,13.6131,13.6297,84900.0
2010-04-06 15:00:00,16.46,16.48,16.43,16.45,114600.0,13.6297,13.6463,13.6049,13.6214,114600.0
2010-04-06 15:30:00,16.45,16.47,16.44,16.44,172400.0,13.6214,13.638,13.6131,13.6131,172400.0
2010-04-07 09:30:00,16.27,16.66,16.26,16.54,225700.0,13.4724,13.7953,13.4641,13.6959,225700.0
2010-04-07 10:00:00,16.54,16.79,16.5,16.64,154400.0,13.6959,13.903,13.6628,13.7787,154400.0
2010-04-07 10:30:00,16.64,16.65,16.47,16.61,102400.0,13.7787,13.787,13.638,13.7539,102400.0
2010-04-07 11:00:00,16.61,16.82,16.54,16.8,89300.0,13.7539,13.9278,13.6959,13.9112,89300.0
2010-04-07 11:30:00,16.79,16.82,16.63,16.79,67600.0,13.903,13.9278,13.7705,13.903,67600.0
2010-04-07 12:00:00,16.79,16.82,16.66,16.69,60000.0,13.903,13.9278,13.7953,13.8201,60000.0
2010-04-07 12:30:00,16.69,16.72,16.66,16.7,69900.0,13.8201,13.845,13.7953,13.8284,69900.0
2010-04-07 13:00:00,16.7,16.83,16.67,16.81,51300.0,13.8284,13.9361,13.8036,13.9195,51300.0
2010-04-07 13:30:00,16.81,16.82,16.71,16.72,66500.0,13.9195,13.9278,13.8367,13.845,66500.0
2010-04-07 14:00:00,16.73,16.73,16.6,16.63,71300.0,13.8533,13.8533,13.7456,13.7705,71300.0
2010-04-07 14:30:00,16.63,16.66,16.56,16.66,177200.0,13.7705,13.7953,13.7125,13.7953,177200.0
2010-04-07 15:00:00,16.65,16.66,16.44,16.54,389600.0,13.787,13.7953,13.6131,13.6959,389600.0
2010-04-07 15:30:00,16.54,16.55,16.45,16.49,855100.0,13.6959,13.7042,13.6214,13.6545,855100.0
2010-04-08 09:30:00,16.42,16.42,16.15,16.17,191600.0,13.5966,13.5966,13.373,13.3896,191600.0
2010-04-08 10:00:00,16.17,16.34,16.11,16.32,66600.0,13.3896,13.5303,13.3399,13.5138,66600.0
2010-04-08 10:30:00,16.31,16.37,16.3,16.33,49800.0,13.5055,13.5552,13.4972,13.522,49800.0
2010-04-08 11:00:00,16.34,16.47,16.34,16.35,37300.0,13.5303,13.638,13.5303,13.5386,37300.0
2010-04-08 11:30:00,16.34,16.39,16.32,16.36,15000.0,13.5303,13.5717,13.5138,13.5469,15000.0
2010-04-08 12:00:00,16.37,16.47,16.35,16.4,31800.0,13.5552,13.638,13.5386,13.58,31800.0
2010-04-08 12:30:00,16.42,16.45,16.42,16.43,10800.0,13.5966,13.6214,13.5966,13.6049,10800.0
2010-04-08 13:00:00,16.45,16.52,16.42,16.42,30100.0,13.6214,13.6794,13.5966,13.5966,30100.0
2010-04-08 13:30:00,16.41,16.47,16.33,16.38,67100.0,13.5883,13.638,13.522,13.5635,67100.0
2010-04-08 14:00:00,16.38,16.55,16.36,16.54,41900.0,13.5635,13.7042,13.5469,13.6959,41900.0
2010-04-08 14:30:00,16.53,16.62,16.53,16.59,35200.0,13.6877,13.7622,13.6877,13.7373,35200.0
2010-04-08 15:00:00,16.58,16.61,16.54,16.56,194300.0,13.7291,13.7539,13.6959,13.7125,194300.0
2010-04-08 15:30:00,16.56,16.66,16.54,16.58,210600.0,13.7125,13.7953,13.6959,13.7291,210600.0
2010-04-09 09:30:00,16.63,16.72,16.39,16.49,150000.0,13.7705,13.845,13.5717,13.6545,150000.0
2010-04-09 10:00:00,16.5,16.64,16.46,16.56,110700.0,13.6628,13.7787,13.6297,13.7125,110700.0
2010-04-09 10:30:00,16.55,16.63,16.45,16.45,66400.0,13.7042,13.7705,13.6214,13.6214,66400.0
2010-04-09 11:00:00,16.45,16.49,16.36,16.42,86300.0,13.6214,13.6545,13.5469,13.5966,86300.0
2010-04-09 11:30:00,16.46,16.49,16.37,16.37,62900.0,13.6297,13.6545,13.5552,13.5552,62900.0
2010-04-09 12:00:00,16.37,16.42,16.33,16.41,33500.0,13.5552,13.5966,13.522,13.5883,33500.0
2010-04-09 12:30:00,16.42,16.42,16.3,16.31,31600.0,13.5966,13.5966,13.4972,13.5055,31600.0
2010-04-09 13:00:00,16.3,16.41,16.26,16.41,48100.0,13.4972,13.5883,13.4641,13.5883,48100.0
2010-04-09 13:30:00,16.41,16.45,16.28,16.28,55500.0,13.5883,13.6214,13.4806,13.4806,55500.0
2010-04-09 14:00:00,16.29,16.4,16.26,16.35,77900.0,13.4889,13.58,13.4641,13.5386,77900.0
2010-04-09 14:30:00,16.36,16.36,16.28,16.31,57300.0,13.5469,13.5469,13.4806,13.5055,57300.0
2010-04-09 15:00:00,16.31,16.32,16.3,16.31,79200.0,13.5055,13.5138,13.4972,13.5055,79200.0
2010-04-09 15:30:00,16.31,16.34,16.3,16.33,321300.0,13.5055,13.5303,13.4972,13.522,321300.0
2010-04-12 09:30:00,16.27,16.39,16.26,16.26,65000.0,13.4724,13.5717,13.4641,13.4641,65000.0
2010-04-12 10:00:00,16.25,16.42,16.25,16.32,91700.0,13.4558,13.5966,13.4558,13.5138,91700.0
2010-04-12 10:30:00,16.32,16.32,16.25,16.26,53000.0,13.5138,13.5138,13.4558,13.4641,53000.0
2010-04-12 11:00:00,16.26,16.32,16.25,16.26,67200.0,13.4641,13.5138,13.4558,13.4641,67200.0
2010-04-12 11:30:00,16.27,16.33,16.24,16.32,80200.0,13.4724,13.522,13.4475,13.5138,80200.0
2010-04-12 12:00:00,16.32,16.35,16.3,16.34,73100.0,13.5138,13.5386,13.4972,13.5303,73100.0
2010-04-12 12:30:00,16.35,16.41,16.34,16.39,25000.0,13.5386,13.5883,13.5303,13.5717,25000.0
2010-04-12 13:00:00,16.4,16.44,16.37,16.38,38400.0,13.58,13.6131,13.5552,13.5635,38400.0
2010-04-12 13:30:00,16.38,16.45,16.31,16.4,167100.0,13.5635,13.6214,13.5055,13.58,167100.0
2010-04-12 14:00:00,16.4,16.49,16.38,16.39,206200.0,13.58,13.6545,13.5635,13.5717,206200.0
2010-04-12 14:30:00,16.39,16.42,16.33,16.37,138700.0,13.5717,13.5966,13.522,13.5552,138700.0
2010-04-12 15:00:00,16.38,16.4,16.3,16.4,136100.0,13.5635,13.58,13.4972,13.58,136100.0
2010-04-12 15:30:00,16.4,16.48,16.36,16.4,474800.0,13.58,13.6463,13.5469,13.58,474800.0
2010-04-13 09:30:00,16.36,16.62,16.36,16.57,117300.0,13.5469,13.7622,13.5469,13.7208,117300.0
2010-04-13 10:00:00,16.57,16.64,16.4,16.4,74200.0,13.7208,13.7787,13.58,13.58,74200.0
2010-04-13 10:30:00,16.4,16.46,16.28,16.42,64000.0,13.58,13.6297,13.4806,13.5966,64000.0
2010-04-13 11:00:00,16.42,16.47,16.38,16.41,70100.0,13.5966,13.638,13.5635,13.5883,70100.0
2010-04-13 11:30:00,16.41,16.41,16.4,16.41,45900.0,13.5883,13.5883,13.58,13.5883,45900.0
2010-04-13 12:00:00,16.41,16.41,16.38,16.39,101700.0,13.5883,13.5883,13.5635,13.5717,101700.0
2010-04-13 12:30:00,16.4,16.5,16.39,16.5,76800.0,13.58,13.6628,13.5717,13.6628,76800.0
2010-04-13 13:00:00,16.49,16.5,16.45,16.5,27500.0,13.6545,13.6628,13.6214,13.6628,27500.0
2010-04-13 13:30:00,16.49,16.5,16.4,16.49,111400.0,13.6545,13.6628,13.58,13.6545,111400.0
2010-04-13 14:00:00,16.49,16.57,16.47,16.49,176100.0,13.6545,13.7208,13.638,13.6545,176100.0
2010-04-13 14:30:00,16.49,16.54,16.45,16.47,56100.0,13.6545,13.6959,13.6214,13.638,56100.0
2010-04-13 15:00:00,16.47,16.48,16.4,16.45,92900.0,13.638,13.6463,13.58,13.6214,92900.0
2010-04-13 15:30:00,16.46,16.47,16.41,16.45,174800.0,13.6297,13.638,13.5883,13.6214,174800.0
2010-04-14 09:30:00,16.62,16.95,16.57,16.94,129700.0,13.7622,14.0354,13.7208,14.0272,129700.0
2010-04-14 10:00:00,16.94,17.02,16.91,16.99,119800.0,14.0272,14.0934,14.0023,14.0686,119800.0
2010-04-14 10:30:00,16.99,17.21,16.92,17.21,97700.0,14.0686,14.2507,14.0106,14.2507,97700.0
2010-04-14 11:00:00,17.2,17.25,17.15,17.21,125100.0,14.2425,14.2839,14.201,14.2507,125100.0
2010-04-14 11:30:00,17.2,17.27,17.18,17.23,143400.0,14.2425,14.3004,14.2259,14.2673,143400.0
2010-04-14 12:00:00,17.23,17.46,17.23,17.46,76100.0,14.2673,14.4577,14.2673,14.4577,76100.0
2010-04-14 12:30:00,17.46,17.52,17.35,17.35,105200.0,14.4577,14.5074,14.3667,14.3667,105200.0
2010-04-14 13:00:00,17.35,17.51,17.33,17.5,157300.0,14.3667,14.4991,14.3501,14.4909,157300.0
2010-04-14 13:30:00,17.5,17.55,17.38,17.38,63600.0,14.4909,14.5323,14.3915,14.3915,63600.0
2010-04-14 14:00:00,17.38,17.55,17.35,17.55,133700.0,14.3915,14.5323,14.3667,14.5323,133700.0
2010-04-14 14:30:00,17.54,17.75,17.54,17.6,128200.0,14.524,14.6979,14.524,14.5737,128200.0
2010-04-14 15:00:00,17.6,17.69,17.48,17.68,251800.0,14.5737,14.6482,14.4743,14.6399,251800.0
2010-04-14 15:30:00,17.68,17.83,17.68,17.78,322600.0,14.6399,14.7641,14.6399,14.7227,322600.0
2010-04-15 09:30:00,17.8,17.8,17.45,17.49,134500.0,14.7393,14.7393,14.4495,14.4826,134500.0
2010-04-15 10:00:00,17.5,17.56,17.48,17.51,70300.0,14.4909,14.5406,14.4743,14.4991,70300.0
2010-04-15 10:30:00,17.51,17.59,17.45,17.49,55600.0,14.4991,14.5654,14.4495,14.4826,55600.0
2010-04-15 11:00:00,17.48,17.5,17.29,17.31,49100.0,14.4743,14.4909,14.317,14.3335,49100.0
2010-04-15 11:30:00,17.31,17.36,17.17,17.18,34400.0,14.3335,14.3749,14.2176,14.2259,34400.0
2010-04-15 12:00:00,17.2,17.2,17.09,17.15,57100.0,14.2425,14.2425,14.1514,14.201,57100.0
2010-04-15 12:30:00,17.16,17.25,17.14,17.25,30300.0,14.2093,14.2839,14.1928,14.2839,30300.0
2010-04-15 13:00:00,17.25,17.31,17.24,17.3,24600.0,14.2839,14.3335,14.2756,14.3253,24600.0
2010-04-15 13:30:00,17.3,17.38,17.25,17.32,65900.0,14.3253,14.3915,14.2839,14.3418,65900.0
2010-04-15 14:00:00,17.31,17.35,17.29,17.29,64900.0,14.3335,14.3667,14.317,14.317,64900.0
2010-04-15 14:30:00,17.29,17.3,17.22,17.24,79100.0,14.317,14.3253,14.259,14.2756,79100.0
2010-04-15 15:00:00,17.25,17.27,17.19,17.21,129600.0,14.2839,14.3004,14.2342,14.2507,129600.0
2010-04-15 15:30:00,17.21,17.22,17.14,17.17,239900.0,14.2507,14.259,14.1928,14.2176,239900.0
2010-04-16 09:30:00,17.05,17.1,16.71,16.76,186500.0,14.1182,14.1596,13.8367,13.8781,186500.0
2010-04-16 10:00:00,16.76,17.01,16.75,16.96,47800.0,13.8781,14.0851,13.8698,14.0437,47800.0
2010-04-16 10:30:00,16.96,17.02,16.64,16.81,83500.0,14.0437,14.0934,13.7787,13.9195,83500.0
2010-04-16 11:00:00,16.8,16.92,16.54,16.54,83100.0,13.9112,14.0106,13.6959,13.6959,83100.0
2010-04-16 11:30:00,16.53,16.59,16.3,16.35,96100.0,13.6877,13.7373,13.4972,13.5386,96100.0
2010-04-16 12:00:00,16.36,16.42,16.29,16.41,114400.0,13.5469,13.5966,13.4889,13.5883,114400.0
2010-04-16 12:30:00,16.4,16.55,16.3,16.52,82300.0,13.58,13.7042,13.4972,13.6794,82300.0
2010-04-16 13:00:00,16.52,16.61,16.48,16.54,51800.0,13.6794,13.7539,13.6463,13.6959,51800.0
2010-04-16 13:30:00,16.54,16.59,16.47,16.48,24600.0,13.6959,13.7373,13.638,13.6463,24600.0
2010-04-16 14:00:00,16.5,16.66,16.49,16.64,38500.0,13.6628,13.7953,13.6545,13.7787,38500.0
2010-04-16 14:30:00,16.66,16.72,16.56,16.57,43100.0,13.7953,13.845,13.7125,13.7208,43100.0
2010-04-16 15:00:00,16.56,16.59,16.49,16.51,76500.0,13.7125,13.7373,13.6545,13.6711,76500.0
2010-04-16 15:30:00,16.5,16.68,16.47,16.56,118100.0,13.6628,13.8119,13.638,13.7125,118100.0
2010-04-19 09:30:00,16.46,16.83,16.38,16.71,69200.0,13.6297,13.9361,13.5635,13.8367,69200.0
2010-04-19 10:00:00,16.72,16.79,16.54,16.56,93400.0,13.845,13.903,13.6959,13.7125,93400.0
2010-04-19 10:30:00,16.56,16.56,16.23,16.3,87400.0,13.7125,13.7125,13.4392,13.4972,87400.0
2010-04-19 11:00:00,16.3,16.31,16.23,16.25,81900.0,13.4972,13.5055,13.4392,13.4558,81900.0
2010-04-19 11:30:00,16.26,16.27,15.79,15.82,159900.0,13.4641,13.4724,13.0749,13.0997,159900.0
2010-04-19 12:00:00,15.81,15.85,15.73,15.85,54200.0,13.0915,13.1246,13.0252,13.1246,54200.0
2010-04-19 12:30:00,15.85,16.1,15.81,16.04,75800.0,13.1246,13.3316,13.0915,13.2819,75800.0
2010-04-19 13:00:00,16.03,16.03,15.95,16.0,46700.0,13.2736,13.2736,13.2074,13.2488,46700.0
2010-04-19 13:30:00,16.01,16.02,15.93,15.95,59800.0,13.2571,13.2654,13.1908,13.2074,59800.0
2010-04-19 14:00:00,15.95,16.24,15.94,16.24,107200.0,13.2074,13.4475,13.1991,13.4475,107200.0
2010-04-19 14:30:00,16.24,16.35,16.24,16.35,77700.0,13.4475,13.5386,13.4475,13.5386,77700.0
2010-04-19 15:00:00,16.35,16.4,16.22,16.27,87600.0,13.5386,13.58,13.431,13.4724,87600.0
2010-04-19 15:30:00,16.26,16.4,16.24,16.36,253500.0,13.4641,13.58,13.4475,13.5469,253500.0
2010-04-20 09:30:00,16.56,16.97,16.53,16.89,116300.0,13.7125,14.052,13.6877,13.9858,116300.0
2010-04-20 10:00:00,16.86,16.88,16.62,16.64,33000.0,13.9609,13.9775,13.7622,13.7787,33000.0
2010-04-20 10:30:00,16.64,16.79,16.61,16.73,40200.0,13.7787,13.903,13.7539,13.8533,40200.0
2010-04-20 11:00:00,16.72,16.9,16.72,16.8,56800.0,13.845,13.994,13.845,13.9112,56800.0
2010-04-20 11:30:00,16.83,16.91,16.77,16.91,20400.0,13.9361,14.0023,13.8864,14.0023,20400.0
2010-04-20 12:00:00,16.92,17.05,16.88,17.03,35800.0,14.0106,14.1182,13.9775,14.1017,35800.0
2010-04-20 12:30:00,17.03,17.05,17.0,17.03,24500.0,14.1017,14.1182,14.0768,14.1017,24500.0
2010-04-20 13:00:00,17.05,17.1,17.03,17.08,24500.0,14.1182,14.1596,14.1017,14.1431,24500.0
2010-04-20 13:30:00,17.07,17.1,17.03,17.08,22700.0,14.1348,14.1596,14.1017,14.1431,22700.0
2010-04-20 14:00:00,17.07,17.1,17.0,17.06,31900.0,14.1348,14.1596,14.0768,14.1265,31900.0
2010-04-20 14:30:00,17.06,17.07,16.99,17.05,44800.0,14.1265,14.1348,14.0686,14.1182,44800.0
2010-04-20 15:00:00,17.05,17.09,17.02,17.03,75400.0,14.1182,14.1514,14.0934,14.1017,75400.0
2010-04-20 15:30:00,17.03,17.04,16.94,16.96,153300.0,14.1017,14.11,14.0272,14.0437,153300.0
2010-04-21 09:30:00,16.96,17.53,16.96,17.52,71700.0,14.0437,14.5157,14.0437,14.5074,71700.0
2010-04-21 10:00:00,17.53,17.53,17.32,17.4,168000.0,14.5157,14.5157,14.3418,14.4081,168000.0
2010-04-21 10:30:00,17.37,17.65,17.35,17.58,118300.0,14.3832,14.6151,14.3667,14.5571,118300.0
2010-04-21 11:00:00,17.58,17.66,17.49,17.53,80900.0,14.5571,14.6234,14.4826,14.5157,80900.0
2010-04-21 11:30:00,17.53,17.54,17.44,17.48,117200.0,14.5157,14.524,14.4412,14.4743,117200.0
2010-04-21 12:00:00,17.48,17.55,17.47,17.53,78600.0,14.4743,14.5323,14.466,14.5157,78600.0
2010-04-21 12:30:00,17.53,17.79,17.52,17.7,162600.0,14.5157,14.731,14.5074,14.6565,162600.0
2010-04-21 13:00:00,17.72,17.72,17.61,17.67,59800.0,14.673,14.673,14.582,14.6316,59800.0
2010-04-21 13:30:00,17.68,17.7,17.62,17.68,70100.0,14.6399,14.6565,14.5902,14.6399,70100.0
2010-04-21 14:00:00,17.7,17.72,17.5,17.52,84500.0,14.6565,14.673,14.4909,14.5074,84500.0
2010-04-21 14:30:00,17.51,17.68,17.48,17.65,96800.0,14.4991,14.6399,14.4743,14.6151,96800.0
2010-04-21 15:00:00,17.66,17.8,17.61,17.78,148300.0,14.6234,14.7393,14.582,14.7227,148300.0
2010-04-21 15:30:00,17.78,17.84,17.69,17.69,381000.0,14.7227,14.7724,14.6482,14.6482,381000.0
2010-04-22 09:30:00,17.58,17.63,17.28,17.62,137000.0,14.5571,14.5985,14.3087,14.5902,137000.0
2010-04-22 10:00:00,17.6,17.71,17.52,17.68,107600.0,14.5737,14.6648,14.5074,14.6399,107600.0
2010-04-22 10:30:00,17.67,17.75,17.58,17.64,133000.0,14.6316,14.6979,14.5571,14.6068,133000.0
2010-04-22 11:00:00,17.64,17.76,17.6,17.64,110800.0,14.6068,14.7062,14.5737,14.6068,110800.0
2010-04-22 11:30:00,17.65,17.7,17.62,17.7,68700.0,14.6151,14.6565,14.5902,14.6565,68700.0
2010-04-22 12:00:00,17.68,17.73,17.65,17.7,34900.0,14.6399,14.6813,14.6151,14.6565,34900.0
2010-04-22 12:30:00,17.7,17.73,17.69,17.73,41100.0,14.6565,14.6813,14.6482,14.6813,41100.0
2010-04-22 13:00:00,17.72,17.79,17.72,17.79,161800.0,14.673,14.731,14.673,14.731,161800.0
2010-04-22 13:30:00,17.79,17.9,17.74,17.89,163300.0,14.731,14.8221,14.6896,14.8138,163300.0
2010-04-22 14:00:00,17.9,17.93,17.81,17.9,108900.0,14.8221,14.8469,14.7476,14.8221,108900.0
2010-04-22 14:30:00,17.9,17.91,17.86,17.89,65000.0,14.8221,14.8304,14.789,14.8138,65000.0
2010-04-22 15:00:00,17.89,17.96,17.87,17.96,159200.0,14.8138,14.8718,14.7972,14.8718,159200.0
2010-04-22 15:30:00,17.97,18.01,17.9,17.92,257800.0,14.8801,14.9132,14.8221,14.8386,257800.0
2010-04-23 09:30:00,17.99,18.31,17.88,18.25,85700.0,14.8966,15.1616,14.8055,15.1119,85700.0
2010-04-23 10:00:00,18.26,18.75,18.25,18.69,126700.0,15.1202,15.5259,15.1119,15.4762,126700.0
2010-04-23 10:30:00,18.69,18.78,18.59,18.6,130800.0,15.4762,15.5508,15.3934,15.4017,130800.0
2010-04-23 11:00:00,18.6,18.64,18.32,18.33,98900.0,15.4017,15.4348,15.1699,15.1781,98900.0
2010-04-23 11:30:00,18.32,18.38,18.17,18.33,112300.0,15.1699,15.2196,15.0457,15.1781,112300.0
2010-04-23 12:00:00,18.35,18.47,18.33,18.41,65400.0,15.1947,15.2941,15.1781,15.2444,65400.0
2010-04-23 12:30:00,18.4,18.41,18.29,18.35,38600.0,15.2361,15.2444,15.145,15.1947,38600.0
2010-04-23 13:00:00,18.34,18.41,18.3,18.3,52000.0,15.1864,15.2444,15.1533,15.1533,52000.0
2010-04-23 13:30:00,18.3,18.31,18.25,18.3,40700.0,15.1533,15.1616,15.1119,15.1533,40700.0
2010-04-23 14:00:00,18.3,18.3,18.24,18.25,51100.0,15.1533,15.1533,15.1036,15.1119,51100.0
2010-04-23 14:30:00,18.25,18.54,18.24,18.52,70900.0,15.1119,15.352,15.1036,15.3355,70900.0
2010-04-23 15:00:00,18.53,18.59,18.43,18.57,96000.0,15.3438,15.3934,15.261,15.3769,96000.0
2010-04-23 15:30:00,18.57,18.85,18.55,18.84,385700.0,15.3769,15.6087,15.3603,15.6005,385700.0
2010-04-26 09:30:00,18.83,19.21,18.7,19.17,196300.0,15.5922,15.9068,15.4845,15.8737,196300.0
2010-04-26 10:00:00,19.17,19.33,19.13,19.22,165200.0,15.8737,16.0062,15.8406,15.9151,165200.0
2010-04-26 10:30:00,19.23,19.29,19.09,19.13,113500.0,15.9234,15.9731,15.8075,15.8406,113500.0
2010-04-26 11:00:00,19.12,19.4,19.11,19.35,163800.0,15.8323,16.0642,15.824,16.0228,163800.0
2010-04-26 11:30:00,19.34,19.44,19.31,19.36,208200.0,16.0145,16.0973,15.9896,16.031,208200.0
2010-04-26 12:00:00,19.37,19.47,19.35,19.43,219300.0,16.0393,16.1221,16.0228,16.089,219300.0
2010-04-26 12:30:00,19.43,19.55,19.43,19.54,67000.0,16.089,16.1884,16.089,16.1801,67000.0
2010-04-26 13:00:00,19.55,19.71,19.54,19.64,130700.0,16.1884,16.3209,16.1801,16.2629,130700.0
2010-04-26 13:30:00,19.64,19.65,19.44,19.47,96800.0,16.2629,16.2712,16.0973,16.1221,96800.0
2010-04-26 14:00:00,19.47,19.59,19.44,19.53,229400.0,16.1221,16.2215,16.0973,16.1718,229400.0
2010-04-26 14:30:00,19.52,19.64,19.45,19.45,187900.0,16.1635,16.2629,16.1056,16.1056,187900.0
2010-04-26 15:00:00,19.45,19.48,19.37,19.38,352600.0,16.1056,16.1304,16.0393,16.0476,352600.0
2010-04-26 15:30:00,19.39,19.4,19.24,19.32,379100.0,16.0559,16.0642,15.9317,15.9979,379100.0
2010-04-27 09:30:00,19.14,19.36,19.04,19.13,143600.0,15.8489,16.031,15.7661,15.8406,143600.0
2010-04-27 10:00:00,19.15,19.19,19.04,19.19,136300.0,15.8571,15.8903,15.7661,15.8903,136300.0
2010-04-27 10:30:00,19.18,19.37,19.14,19.25,171700.0,15.882,16.0393,15.8489,15.94,171700.0
2010-04-27 11:00:00,19.26,19.32,18.81,18.81,155300.0,15.9482,15.9979,15.5756,15.5756,155300.0
2010-04-27 11:30:00,18.79,18.79,18.58,18.67,159100.0,15.5591,15.5591,15.3852,15.4597,159100.0
2010-04-27 12:00:00,18.67,18.7,18.52,18.55,89700.0,15.4597,15.4845,15.3355,15.3603,89700.0
2010-04-27 12:30:00,18.55,18.81,18.54,18.8,94800.0,15.3603,15.5756,15.352,15.5673,94800.0
2010-04-27 13:00:00,18.8,19.11,18.8,19.09,85500.0,15.5673,15.824,15.5673,15.8075,85500.0
2010-04-27 13:30:00,19.1,19.15,18.82,18.82,93200.0,15.8157,15.8571,15.5839,15.5839,93200.0
2010-04-27 14:00:00,18.81,18.84,18.6,18.63,79300.0,15.5756,15.6005,15.4017,15.4266,79300.0
2010-04-27 14:30:00,18.65,18.68,18.39,18.42,115600.0,15.4431,15.468,15.2278,15.2527,115600.0
2010-04-27 15:00:00,18.42,18.51,18.33,18.41,201100.0,15.2527,15.3272,15.1781,15.2444,201100.0
2010-04-27 15:30:00,18.4,18.42,18.15,18.28,287000.0,15.2361,15.2527,15.0291,15.1367,287000.0
2010-04-28 09:30:00,18.53,18.56,18.14,18.2,250000.0,15.3438,15.3686,15.0208,15.0705,250000.0
2010-04-28 10:00:00,18.21,18.24,17.86,18.01,259300.0,15.0788,15.1036,14.789,14.9132,259300.0
2010-04-28 10:30:00,18.01,18.03,17.61,17.66,198300.0,14.9132,14.9297,14.582,14.6234,198300.0
2010-04-28 11:00:00,17.64,17.73,17.48,17.51,326100.0,14.6068,14.6813,14.4743,14.4991,326100.0
2010-04-28 11:30:00,17.51,17.65,17.47,17.61,135200.0,14.4991,14.6151,14.466,14.582,135200.0
2010-04-28 12:00:00,17.62,17.71,17.54,17.68,135300.0,14.5902,14.6648,14.524,14.6399,135300.0
2010-04-28 12:30:00,17.68,17.72,17.48,17.48,132300.0,14.6399,14.673,14.4743,14.4743,132300.0
2010-04-28 13:00:00,17.48,17.59,17.45,17.53,125200.0,14.4743,14.5654,14.4495,14.5157,125200.0
2010-04-28 13:30:00,17.52,17.66,17.52,17.62,63500.0,14.5074,14.6234,14.5074,14.5902,63500.0
2010-04-28 14:00:00,17.62,17.97,17.61,17.95,150000.0,14.5902,14.8801,14.582,14.8635,150000.0
2010-04-28 14:30:00,17.94,18.15,17.87,18.13,112500.0,14.8552,15.0291,14.7972,15.0125,112500.0
2010-04-28 15:00:00,18.13,18.15,17.86,17.98,133100.0,15.0125,15.0291,14.789,14.8883,133100.0
2010-04-28 15:30:00,17.99,18.07,17.62,17.83,330400.0,14.8966,14.9629,14.5902,14.7641,330400.0
2010-04-29 09:30:00,18.27,20.9,18.27,20.15,1094500.0,15.1285,17.3062,15.1285,16.6852,1094500.0
2010-04-29 10:00:00,20.17,20.33,19.81,20.26,672900.0,16.7018,16.8342,16.4037,16.7763,672900.0
2010-04-29 10:30:00,20.26,20.76,20.25,20.69,553600.0,16.7763,17.1903,16.768,17.1323,553600.0
2010-04-29 11:00:00,20.7,20.87,20.59,20.79,382200.0,17.1406,17.2814,17.0495,17.2152,382200.0
2010-04-29 11:30:00,20.79,21.5,20.69,21.45,502700.0,17.2152,17.8031,17.1323,17.7617,502700.0
2010-04-29 12:00:00,21.45,21.82,21.36,21.48,529200.0,17.7617,18.068,17.6871,17.7865,529200.0
2010-04-29 12:30:00,21.48,21.58,21.39,21.46,203700.0,17.7865,17.8693,17.712,17.7699,203700.0
2010-04-29 13:00:00,21.46,21.57,21.37,21.5,323200.0,17.7699,17.861,17.6954,17.8031,323200.0
2010-04-29 13:30:00,21.51,21.89,21.5,21.87,257600.0,17.8113,18.126,17.8031,18.1094,257600.0
2010-04-29 14:00:00,21.87,22.08,21.63,21.65,472700.0,18.1094,18.2833,17.9107,17.9273,472700.0
2010-04-29 14:30:00,21.65,21.76,21.45,21.69,315500.0,17.9273,18.0184,17.7617,17.9604,315500.0
2010-04-29 15:00:00,21.73,22.16,21.6,22.16,667900.0,17.9935,18.3496,17.8859,18.3496,667900.0
2010-04-29 15:30:00,22.17,22.75,22.1,22.64,1188900.0,18.3579,18.8381,18.2999,18.747,1188900.0
2010-04-30 09:30:00,22.55,22.89,22.28,22.34,553400.0,18.6725,18.9541,18.4489,18.4986,553400.0
2010-04-30 10:00:00,22.34,22.65,22.04,22.15,479000.0,18.4986,18.7553,18.2502,18.3413,479000.0
2010-04-30 10:30:00,22.16,22.29,22.09,22.2,253600.0,18.3496,18.4572,18.2916,18.3827,253600.0
2010-04-30 11:00:00,22.2,22.21,22.04,22.05,194900.0,18.3827,18.391,18.2502,18.2585,194900.0
2010-04-30 11:30:00,22.05,22.1,21.87,21.9,533300.0,18.2585,18.2999,18.1094,18.1343,533300.0
2010-04-30 12:00:00,21.88,21.95,21.63,21.65,250500.0,18.1177,18.1757,17.9107,17.9273,250500.0
2010-04-30 12:30:00,21.67,21.72,21.4,21.47,222800.0,17.9438,17.9852,17.7203,17.7782,222800.0
2010-04-30 13:00:00,21.46,21.51,21.19,21.29,338700.0,17.7699,17.8113,17.5464,17.6292,338700.0
2010-04-30 13:30:00,21.3,21.43,21.2,21.21,197400.0,17.6375,17.7451,17.5547,17.5629,197400.0
2010-04-30 14:00:00,21.22,21.31,21.08,21.1,184500.0,17.5712,17.6457,17.4553,17.4718,184500.0
2010-04-30 14:30:00,21.09,21.3,20.97,21.18,248000.0,17.4636,17.6375,17.3642,17.5381,248000.0
2010-04-30 15:00:00,21.17,21.18,20.98,20.99,235800.0,17.5298,17.5381,17.3725,17.3808,235800.0
2010-04-30 15:30:00,20.98,21.03,20.75,20.89,543300.0,17.3725,17.4139,17.182,17.298,543300.0
2010-05-03 09:30:00,21.15,21.99,20.98,21.8,248700.0,17.5132,18.2088,17.3725,18.0515,248700.0
2010-05-03 10:00:00,21.8,21.94,21.64,21.8,216900.0,18.0515,18.1674,17.919,18.0515,216900.0
2010-05-03 10:30:00,21.79,21.83,21.4,21.47,161700.0,18.0432,18.0763,17.7203,17.7782,161700.0
2010-05-03 11:00:00,21.47,21.71,21.33,21.7,138900.0,17.7782,17.977,17.6623,17.9687,138900.0
2010-05-03 11:30:00,21.7,21.93,21.55,21.78,128100.0,17.9687,18.1591,17.8445,18.0349,128100.0
2010-05-03 12:00:00,21.79,22.15,21.67,22.09,110300.0,18.0432,18.3413,17.9438,18.2916,110300.0
2010-05-03 12:30:00,22.08,22.22,21.99,22.07,99700.0,18.2833,18.3993,18.2088,18.2751,99700.0
2010-05-03 13:00:00,22.06,22.07,21.94,21.99,83800.0,18.2668,18.2751,18.1674,18.2088,83800.0
2010-05-03 13:30:00,22.0,22.1,22.0,22.0,159100.0,18.2171,18.2999,18.2171,18.2171,159100.0
2010-05-03 14:00:00,22.0,22.0,21.86,21.92,101200.0,18.2171,18.2171,18.1012,18.1508,101200.0
2010-05-03 14:30:00,21.92,21.93,21.8,21.89,106500.0,18.1508,18.1591,18.0515,18.126,106500.0
2010-05-03 15:00:00,21.89,21.91,21.74,21.84,148700.0,18.126,18.1426,18.0018,18.0846,148700.0
2010-05-03 15:30:00,21.83,21.98,21.82,21.89,409100.0,18.0763,18.2005,18.068,18.126,409100.0
2010-05-04 09:30:00,21.27,21.39,20.63,21.24,282400.0,17.6126,17.712,17.0827,17.5878,282400.0
2010-05-04 10:00:00,21.24,21.36,21.07,21.26,204600.0,17.5878,17.6871,17.447,17.6043,204600.0
2010-05-04 10:30:00,21.26,21.27,20.74,20.76,131400.0,17.6043,17.6126,17.1737,17.1903,131400.0
2010-05-04 11:00:00,20.75,20.82,20.45,20.48,175600.0,17.182,17.24,16.9336,16.9585,175600.0
2010-05-04 11:30:00,20.46,21.18,20.46,21.18,85400.0,16.9419,17.5381,16.9419,17.5381,85400.0
2010-05-04 12:00:00,21.17,21.25,20.85,20.88,136700.0,17.5298,17.5961,17.2648,17.2897,136700.0
2010-05-04 12:30:00,20.85,21.13,20.75,21.03,80800.0,17.2648,17.4967,17.182,17.4139,80800.0
2010-05-04 13:00:00,21.05,21.12,20.89,20.9,104600.0,17.4304,17.4884,17.298,17.3062,104600.0
2010-05-04 13:30:00,20.9,21.26,20.9,21.17,67100.0,17.3062,17.6043,17.3062,17.5298,67100.0
2010-05-04 14:00:00,21.17,21.19,20.79,20.8,118000.0,17.5298,17.5464,17.2152,17.2234,118000.0
2010-05-04 14:30:00,20.82,20.85,20.58,20.6,197500.0,17.24,17.2648,17.0413,17.0578,197500.0
2010-05-04 15:00:00,20.6,20.72,20.43,20.67,302000.0,17.0578,17.1572,16.9171,17.1158,302000.0
2010-05-04 15:30:00,20.63,20.77,20.48,20.63,385800.0,17.0827,17.1986,16.9585,17.0827,385800.0
2010-05-05 09:30:00,20.21,20.21,19.61,20.05,260900.0,16.7349,16.7349,16.2381,16.6024,260900.0
2010-05-05 10:00:00,20.06,20.56,19.91,20.22,119800.0,16.6107,17.0247,16.4865,16.7432,119800.0
2010-05-05 10:30:00,20.24,20.35,20.0,20.34,114400.0,16.7597,16.8508,16.561,16.8425,114400.0
2010-05-05 11:00:00,20.31,20.49,20.07,20.23,138200.0,16.8177,16.9667,16.619,16.7514,138200.0
2010-05-05 11:30:00,20.24,20.49,20.21,20.42,244400.0,16.7597,16.9667,16.7349,16.9088,244400.0
2010-05-05 12:00:00,20.42,20.5,20.1,20.12,141400.0,16.9088,16.975,16.6438,16.6604,141400.0
2010-05-05 12:30:00,20.1,20.21,19.98,20.03,108100.0,16.6438,16.7349,16.5444,16.5858,108100.0
2010-05-05 13:00:00,20.02,20.14,19.9,19.99,134100.0,16.5776,16.6769,16.4782,16.5527,134100.0
2010-05-05 13:30:00,20.0,20.12,20.0,20.01,69600.0,16.561,16.6604,16.561,16.5693,69600.0
2010-05-05 14:00:00,20.01,20.06,19.94,20.0,183000.0,16.5693,16.6107,16.5113,16.561,183000.0
2010-05-05 14:30:00,20.0,20.03,19.65,19.83,126400.0,16.561,16.5858,16.2712,16.4202,126400.0
2010-05-05 15:00:00,19.83,19.9,19.64,19.76,167700.0,16.4202,16.4782,16.2629,16.3623,167700.0
2010-05-05 15:30:00,19.75,19.76,19.5,19.57,414900.0,16.354,16.3623,16.147,16.2049,414900.0
2010-05-06 09:30:00,19.29,20.02,19.27,19.89,78600.0,15.9731,16.5776,15.9565,16.4699,78600.0
2010-05-06 10:00:00,19.92,20.02,19.54,19.55,66400.0,16.4947,16.5776,16.1801,16.1884,66400.0
2010-05-06 10:30:00,19.54,19.72,19.38,19.5,98900.0,16.1801,16.3291,16.0476,16.147,98900.0
2010-05-06 11:00:00,19.51,19.52,19.1,19.16,202200.0,16.1552,16.1635,15.8157,15.8654,202200.0
2010-05-06 11:30:00,19.14,19.15,18.91,18.98,192200.0,15.8489,15.8571,15.6584,15.7164,192200.0
2010-05-06 12:00:00,18.98,19.33,18.97,19.2,135600.0,15.7164,16.0062,15.7081,15.8986,135600.0
2010-05-06 12:30:00,19.22,19.36,19.22,19.34,102700.0,15.9151,16.031,15.9151,16.0145,102700.0
2010-05-06 13:00:00,19.34,19.47,19.13,19.23,101500.0,16.0145,16.1221,15.8406,15.9234,101500.0
2010-05-06 13:30:00,19.25,19.26,19.01,19.16,163700.0,15.94,15.9482,15.7412,15.8654,163700.0
2010-05-06 14:00:00,19.16,19.23,18.62,18.82,377900.0,15.8654,15.9234,15.4183,15.5839,377900.0
2010-05-06 14:30:00,18.81,19.09,17.42,18.74,441800.0,15.5756,15.8075,14.4246,15.5176,441800.0
2010-05-06 15:00:00,18.72,19.68,18.43,18.77,267500.0,15.5011,16.296,15.261,15.5425,267500.0
2010-05-06 15:30:00,18.75,19.52,18.66,19.1,745800.0,15.5259,16.1635,15.4514,15.8157,745800.0
2010-05-07 09:30:00,18.99,19.9,18.4,19.57,361000.0,15.7247,16.4782,15.2361,16.2049,361000.0
2010-05-07 10:00:00,19.54,19.59,18.05,18.15,359100.0,16.1801,16.2215,14.9463,15.0291,359100.0
2010-05-07 10:30:00,18.19,18.72,18.02,18.45,457700.0,15.0622,15.5011,14.9215,15.2775,457700.0
2010-05-07 11:00:00,18.46,19.4,18.42,18.78,188100.0,15.2858,16.0642,15.2527,15.5508,188100.0
2010-05-07 11:30:00,18.76,19.19,18.53,19.07,151900.0,15.5342,15.8903,15.3438,15.7909,151900.0
2010-05-07 12:00:00,19.08,19.55,18.93,19.23,181200.0,15.7992,16.1884,15.675,15.9234,181200.0
2010-05-07 12:30:00,19.23,19.23,18.87,18.93,148900.0,15.9234,15.9234,15.6253,15.675,148900.0
2010-05-07 13:00:00,18.93,19.05,18.7,18.78,129900.0,15.675,15.7743,15.4845,15.5508,129900.0
2010-05-07 13:30:00,18.81,19.24,18.79,18.82,66000.0,15.5756,15.9317,15.5591,15.5839,66000.0
2010-05-07 14:00:00,18.82,18.91,18.43,18.43,156000.0,15.5839,15.6584,15.261,15.261,156000.0
2010-05-07 14:30:00,18.43,18.75,18.38,18.56,153500.0,15.261,15.5259,15.2196,15.3686,153500.0
2010-05-07 15:00:00,18.55,18.61,18.25,18.51,227200.0,15.3603,15.41,15.1119,15.3272,227200.0
2010-05-07 15:30:00,18.52,18.64,18.4,18.49,532500.0,15.3355,15.4348,15.2361,15.3106,532500.0
2010-05-10 09:30:00,19.85,20.43,19.37,20.2,320100.0,16.4368,16.9171,16.0393,16.7266,320100.0
2010-05-10 10:00:00,20.19,20.29,20.08,20.2,202900.0,16.7183,16.8011,16.6272,16.7266,202900.0
2010-05-10 10:30:00,20.2,20.29,20.13,20.18,231300.0,16.7266,16.8011,16.6686,16.71,231300.0
2010-05-10 11:00:00,20.19,20.63,20.19,20.6,208700.0,16.7183,17.0827,16.7183,17.0578,208700.0
2010-05-10 11:30:00,20.58,21.0,20.58,20.75,173600.0,17.0413,17.389,17.0413,17.182,173600.0
2010-05-10 12:00:00,20.76,20.77,20.58,20.6,163600.0,17.1903,17.1986,17.0413,17.0578,163600.0
2010-05-10 12:30:00,20.6,20.71,20.6,20.63,67900.0,17.0578,17.1489,17.0578,17.0827,67900.0
2010-05-10 13:00:00,20.63,20.64,20.34,20.41,187300.0,17.0827,17.0909,16.8425,16.9005,187300.0
2010-05-10 13:30:00,20.42,20.63,20.3,20.43,248000.0,16.9088,17.0827,16.8094,16.9171,248000.0
2010-05-10 14:00:00,20.43,20.53,20.31,20.43,152700.0,16.9171,16.9999,16.8177,16.9171,152700.0
2010-05-10 14:30:00,20.42,20.43,20.23,20.38,191000.0,16.9088,16.9171,16.7514,16.8756,191000.0
2010-05-10 15:00:00,20.38,20.44,20.24,20.44,235300.0,16.8756,16.9253,16.7597,16.9253,235300.0
2010-05-10 15:30:00,20.43,20.68,20.33,20.65,443500.0,16.9171,17.1241,16.8342,17.0992,443500.0
2010-05-11 09:30:00,20.42,20.91,19.97,20.61,123000.0,16.9088,17.3145,16.5361,17.0661,123000.0
2010-05-11 10:00:00,20.61,20.74,20.38,20.58,70000.0,17.0661,17.1737,16.8756,17.0413,70000.0
2010-05-11 10:30:00,20.56,20.75,20.51,20.59,64400.0,17.0247,17.182,16.9833,17.0495,64400.0
2010-05-11 11:00:00,20.6,20.89,20.57,20.85,117200.0,17.0578,17.298,17.033,17.2648,117200.0
2010-05-11 11:30:00,20.85,21.16,20.8,21.01,78900.0,17.2648,17.5215,17.2234,17.3973,78900.0
2010-05-11 12:00:00,21.03,21.16,21.0,21.1,84000.0,17.4139,17.5215,17.389,17.4718,84000.0
2010-05-11 12:30:00,21.1,21.29,21.04,21.24,71800.0,17.4718,17.6292,17.4222,17.5878,71800.0
2010-05-11 13:00:00,21.24,21.32,21.21,21.3,44000.0,17.5878,17.654,17.5629,17.6375,44000.0
2010-05-11 13:30:00,21.32,21.34,21.15,21.27,129600.0,17.654,17.6706,17.5132,17.6126,129600.0
2010-05-11 14:00:00,21.25,21.36,21.02,21.15,166000.0,17.5961,17.6871,17.4056,17.5132,166000.0
2010-05-11 14:30:00,21.15,21.23,20.84,21.18,151100.0,17.5132,17.5795,17.2566,17.5381,151100.0
2010-05-11 15:00:00,21.19,21.19,20.93,21.19,289400.0,17.5464,17.5464,17.3311,17.5464,289400.0
2010-05-11 15:30:00,21.2,21.47,21.13,21.22,628100.0,17.5547,17.7782,17.4967,17.5712,628100.0
2010-05-12 09:30:00,21.42,22.16,21.26,22.12,194500.0,17.7368,18.3496,17.6043,18.3165,194500.0
2010-05-12 10:00:00,22.15,22.26,21.98,22.2,169500.0,18.3413,18.4324,18.2005,18.3827,169500.0
2010-05-12 10:30:00,22.2,22.48,22.15,22.43,246800.0,18.3827,18.6146,18.3413,18.5732,246800.0
2010-05-12 11:00:00,22.43,22.69,22.16,22.16,283600.0,18.5732,18.7884,18.3496,18.3496,283600.0
2010-05-12 11:30:00,22.17,22.22,22.1,22.2,137800.0,18.3579,18.3993,18.2999,18.3827,137800.0
2010-05-12 12:00:00,22.2,22.25,22.15,22.2,258700.0,18.3827,18.4241,18.3413,18.3827,258700.0
2010-05-12 12:30:00,22.2,22.2,22.14,22.19,106900.0,18.3827,18.3827,18.333,18.3744,106900.0
2010-05-12 13:00:00,22.2,22.42,22.18,22.3,84100.0,18.3827,18.5649,18.3661,18.4655,84100.0
2010-05-12 13:30:00,22.32,22.42,22.24,22.3,87400.0,18.4821,18.5649,18.4158,18.4655,87400.0
2010-05-12 14:00:00,22.29,22.4,22.16,22.4,79300.0,18.4572,18.5483,18.3496,18.5483,79300.0
2010-05-12 14:30:00,22.4,22.49,22.36,22.37,92500.0,18.5483,18.6228,18.5152,18.5235,92500.0
2010-05-12 15:00:00,22.37,22.44,22.35,22.38,119800.0,18.5235,18.5814,18.5069,18.5317,119800.0
2010-05-12 15:30:00,22.38,22.49,22.3,22.47,263400.0,18.5317,18.6228,18.4655,18.6063,263400.0
2010-05-13 09:30:00,22.4,22.5,21.9,22.35,119600.0,18.5483,18.6311,18.1343,18.5069,119600.0
2010-05-13 10:00:00,22.33,22.62,22.26,22.54,82300.0,18.4903,18.7305,18.4324,18.6642,82300.0
2010-05-13 10:30:00,22.56,22.83,22.5,22.59,144300.0,18.6808,18.9044,18.6311,18.7056,144300.0
2010-05-13 11:00:00,22.6,22.6,22.34,22.44,86800.0,18.7139,18.7139,18.4986,18.5814,86800.0
2010-05-13 11:30:00,22.44,22.47,22.08,22.22,83000.0,18.5814,18.6063,18.2833,18.3993,83000.0
2010-05-13 12:00:00,22.2,22.32,21.96,21.96,55900.0,18.3827,18.4821,18.184,18.184,55900.0
2010-05-13 12:30:00,21.98,22.01,21.86,21.9,109600.0,18.2005,18.2254,18.1012,18.1343,109600.0
2010-05-13 13:00:00,21.9,22.17,21.86,22.17,31400.0,18.1343,18.3579,18.1012,18.3579,31400.0
2010-05-13 13:30:00,22.16,22.37,22.1,22.19,57400.0,18.3496,18.5235,18.2999,18.3744,57400.0
2010-05-13 14:00:00,22.2,22.23,22.06,22.06,55000.0,18.3827,18.4075,18.2668,18.2668,55000.0
2010-05-13 14:30:00,22.08,22.1,21.64,21.69,116400.0,18.2833,18.2999,17.919,17.9604,116400.0
2010-05-13 15:00:00,21.7,21.84,21.44,21.46,216400.0,17.9687,18.0846,17.7534,17.7699,216400.0
2010-05-13 15:30:00,21.45,21.69,21.23,21.52,334600.0,17.7617,17.9604,17.5795,17.8196,334600.0
2010-05-14 09:30:00,21.35,21.35,20.74,20.74,185300.0,17.6789,17.6789,17.1737,17.1737,185300.0
2010-05-14 10:00:00,20.77,21.0,20.73,20.88,235100.0,17.1986,17.389,17.1655,17.2897,235100.0
2010-05-14 10:30:00,20.88,21.1,20.8,21.01,67700.0,17.2897,17.4718,17.2234,17.3973,67700.0
2010-05-14 11:00:00,21.01,21.01,20.65,20.76,109800.0,17.3973,17.3973,17.0992,17.1903,109800.0
2010-05-14 11:30:00,20.71,20.86,20.66,20.8,114900.0,17.1489,17.2731,17.1075,17.2234,114900.0
2010-05-14 12:00:00,20.79,20.79,20.5,20.67,96100.0,17.2152,17.2152,16.975,17.1158,96100.0
2010-05-14 12:30:00,20.66,20.81,20.57,20.8,41900.0,17.1075,17.2317,17.033,17.2234,41900.0
2010-05-14 13:00:00,20.8,20.84,20.64,20.73,51600.0,17.2234,17.2566,17.0909,17.1655,51600.0
2010-05-14 13:30:00,20.71,20.72,20.54,20.63,81200.0,17.1489,17.1572,17.0081,17.0827,81200.0
2010-05-14 14:00:00,20.62,20.63,20.41,20.43,82400.0,17.0744,17.0827,16.9005,16.9171,82400.0
2010-05-14 14:30:00,20.44,20.55,20.43,20.47,87100.0,16.9253,17.0164,16.9171,16.9502,87100.0
2010-05-14 15:00:00,20.46,20.47,20.17,20.25,146300.0,16.9419,16.9502,16.7018,16.768,146300.0
2010-05-14 15:30:00,20.23,20.7,20.21,20.6,329500.0,16.7514,17.1406,16.7349,17.0578,329500.0
2010-05-17 09:30:00,20.82,21.29,20.35,20.57,137700.0,17.24,17.6292,16.8508,17.033,137700.0
2010-05-17 10:00:00,20.61,20.78,20.37,20.7,61000.0,17.0661,17.2069,16.8674,17.1406,61000.0
2010-05-17 10:30:00,20.7,20.85,20.48,20.48,62200.0,17.1406,17.2648,16.9585,16.9585,62200.0
2010-05-17 11:00:00,20.47,20.5,19.91,20.0,87900.0,16.9502,16.975,16.4865,16.561,87900.0
2010-05-17 11:30:00,20.03,20.12,19.87,19.87,74700.0,16.5858,16.6604,16.4533,16.4533,74700.0
2010-05-17 12:00:00,19.87,20.04,19.47,19.98,184700.0,16.4533,16.5941,16.1221,16.5444,184700.0
2010-05-17 12:30:00,19.95,20.14,19.88,19.99,139500.0,16.5196,16.6769,16.4616,16.5527,139500.0
2010-05-17 13:00:00,19.98,20.23,19.87,20.15,89500.0,16.5444,16.7514,16.4533,16.6852,89500.0
2010-05-17 13:30:00,20.12,20.22,19.88,19.99,139400.0,16.6604,16.7432,16.4616,16.5527,139400.0
2010-05-17 14:00:00,19.98,20.14,19.96,20.08,108500.0,16.5444,16.6769,16.5279,16.6272,108500.0
2010-05-17 14:30:00,20.08,20.24,19.98,20.2,155300.0,16.6272,16.7597,16.5444,16.7266,155300.0
2010-05-17 15:00:00,20.22,20.38,20.19,20.22,204800.0,16.7432,16.8756,16.7183,16.7432,204800.0
2010-05-17 15:30:00,20.22,20.55,20.17,20.51,471700.0,16.7432,17.0164,16.7018,16.9833,471700.0
2010-05-18 09:30:00,20.65,21.17,20.62,20.98,208800.0,17.0992,17.5298,17.0744,17.3725,208800.0
2010-05-18 10:00:00,20.95,21.0,20.71,20.83,93000.0,17.3476,17.389,17.1489,17.2483,93000.0
2010-05-18 10:30:00,20.8,20.81,20.28,20.52,60800.0,17.2234,17.2317,16.7928,16.9916,60800.0
2010-05-18 11:00:00,20.54,20.76,20.43,20.75,52800.0,17.0081,17.1903,16.9171,17.182,52800.0
2010-05-18 11:30:00,20.76,20.76,20.31,20.4,45900.0,17.1903,17.1903,16.8177,16.8922,45900.0
2010-05-18 12:00:00,20.4,20.54,20.25,20.54,33100.0,16.8922,17.0081,16.768,17.0081,33100.0
2010-05-18 12:30:00,20.53,20.76,20.51,20.52,38200.0,16.9999,17.1903,16.9833,16.9916,38200.0
2010-05-18 13:00:00,20.49,20.54,20.25,20.47,28700.0,16.9667,17.0081,16.768,16.9502,28700.0
2010-05-18 13:30:00,20.44,20.48,20.13,20.18,60800.0,16.9253,16.9585,16.6686,16.71,60800.0
2010-05-18 14:00:00,20.18,20.26,20.03,20.06,30700.0,16.71,16.7763,16.5858,16.6107,30700.0
2010-05-18 14:30:00,20.05,20.05,19.69,19.79,71700.0,16.6024,16.6024,16.3043,16.3871,71700.0
2010-05-18 15:00:00,19.8,20.02,19.59,19.87,209100.0,16.3954,16.5776,16.2215,16.4533,209100.0
2010-05-18 15:30:00,19.87,19.98,19.76,19.82,372500.0,16.4533,16.5444,16.3623,16.4119,372500.0
2010-05-19 09:30:00,19.62,20.08,19.26,19.77,167600.0,16.2463,16.6272,15.9482,16.3705,167600.0
2010-05-19 10:00:00,19.76,19.8,18.96,19.26,213400.0,16.3623,16.3954,15.6998,15.9482,213400.0
2010-05-19 10:30:00,19.26,19.39,18.8,18.92,208300.0,15.9482,16.0559,15.5673,15.6667,208300.0
2010-05-19 11:00:00,18.92,18.95,18.78,18.82,142700.0,15.6667,15.6915,15.5508,15.5839,142700.0
2010-05-19 11:30:00,18.85,18.92,18.67,18.91,193600.0,15.6087,15.6667,15.4597,15.6584,193600.0
2010-05-19 12:00:00,18.91,19.35,18.89,19.28,85200.0,15.6584,16.0228,15.6419,15.9648,85200.0
2010-05-19 12:30:00,19.26,19.27,18.96,19.21,78800.0,15.9482,15.9565,15.6998,15.9068,78800.0
2010-05-19 13:00:00,19.21,19.41,19.11,19.41,106000.0,15.9068,16.0724,15.824,16.0724,106000.0
2010-05-19 13:30:00,19.38,19.55,19.34,19.4,95900.0,16.0476,16.1884,16.0145,16.0642,95900.0
2010-05-19 14:00:00,19.4,19.5,19.16,19.29,97800.0,16.0642,16.147,15.8654,15.9731,97800.0
2010-05-19 14:30:00,19.32,19.49,19.23,19.32,74100.0,15.9979,16.1387,15.9234,15.9979,74100.0
2010-05-19 15:00:00,19.32,19.38,19.11,19.28,221400.0,15.9979,16.0476,15.824,15.9648,221400.0
2010-05-19 15:30:00,19.28,19.43,19.15,19.4,304000.0,15.9648,16.089,15.8571,16.0642,304000.0
2010-05-20 09:30:00,18.49,18.61,18.0,18.3,292800.0,15.3106,15.41,14.9049,15.1533,292800.0
2010-05-20 10:00:00,18.3,18.47,18.08,18.28,239500.0,15.1533,15.2941,14.9711,15.1367,239500.0
2010-05-20 10:30:00,18.27,18.31,18.02,18.13,451700.0,15.1285,15.1616,14.9215,15.0125,451700.0
2010-05-20 11:00:00,18.12,18.53,18.11,18.5,210000.0,15.0043,15.3438,14.996,15.3189,210000.0
2010-05-20 11:30:00,18.5,18.55,18.29,18.52,208200.0,15.3189,15.3603,15.145,15.3355,208200.0
2010-05-20 12:00:00,18.53,18.59,18.44,18.49,138600.0,15.3438,15.3934,15.2692,15.3106,138600.0
2010-05-20 12:30:00,18.5,18.53,18.3,18.3,209700.0,15.3189,15.3438,15.1533,15.1533,209700.0
2010-05-20 13:00:00,18.3,18.88,18.3,18.78,153800.0,15.1533,15.6336,15.1533,15.5508,153800.0
2010-05-20 13:30:00,18.78,18.98,18.55,18.6,173200.0,15.5508,15.7164,15.3603,15.4017,173200.0
2010-05-20 14:00:00,18.6,19.01,18.52,18.85,196800.0,15.4017,15.7412,15.3355,15.6087,196800.0
2010-05-20 14:30:00,18.84,19.35,18.8,19.05,277200.0,15.6005,16.0228,15.5673,15.7743,277200.0
2010-05-20 15:00:00,19.05,19.1,18.76,18.8,373200.0,15.7743,15.8157,15.5342,15.5673,373200.0
2010-05-20 15:30:00,18.8,18.89,18.45,18.46,773300.0,15.5673,15.6419,15.2775,15.2858,773300.0
2010-05-21 09:30:00,18.0,18.54,17.71,18.19,526400.0,14.9049,15.352,14.6648,15.0622,526400.0
2010-05-21 10:00:00,18.19,18.36,17.91,17.94,377700.0,15.0622,15.203,14.8304,14.8552,377700.0
2010-05-21 10:30:00,17.94,18.42,17.89,18.32,186900.0,14.8552,15.2527,14.8138,15.1699,186900.0
2010-05-21 11:00:00,18.32,18.73,18.3,18.61,159300.0,15.1699,15.5094,15.1533,15.41,159300.0
2010-05-21 11:30:00,18.61,19.0,18.59,18.82,282100.0,15.41,15.7329,15.3934,15.5839,282100.0
2010-05-21 12:00:00,18.82,18.93,18.67,18.86,164700.0,15.5839,15.675,15.4597,15.617,164700.0
2010-05-21 12:30:00,18.85,18.95,18.68,18.75,125100.0,15.6087,15.6915,15.468,15.5259,125100.0
2010-05-21 13:00:00,18.75,18.88,18.6,18.65,74700.0,15.5259,15.6336,15.4017,15.4431,74700.0
2010-05-21 13:30:00,18.67,18.86,18.65,18.8,77800.0,15.4597,15.617,15.4431,15.5673,77800.0
2010-05-21 14:00:00,18.8,18.84,18.46,18.58,106300.0,15.5673,15.6005,15.2858,15.3852,106300.0
2010-05-21 14:30:00,18.6,18.67,18.27,18.38,134600.0,15.4017,15.4597,15.1285,15.2196,134600.0
2010-05-21 15:00:00,18.38,18.42,18.11,18.25,185500.0,15.2196,15.2527,14.996,15.1119,185500.0
2010-05-21 15:30:00,18.26,18.53,18.17,18.53,445000.0,15.1202,15.3438,15.0457,15.3438,445000.0
2010-05-24 09:30:00,18.43,18.97,18.13,18.23,245800.0,15.261,15.7081,15.0125,15.0953,245800.0
2010-05-24 10:00:00,18.24,18.36,18.1,18.24,408600.0,15.1036,15.203,14.9877,15.1036,408600.0
2010-05-24 10:30:00,18.25,18.6,18.25,18.41,156400.0,15.1119,15.4017,15.1119,15.2444,156400.0
2010-05-24 11:00:00,18.39,18.52,18.37,18.44,131000.0,15.2278,15.3355,15.2113,15.2692,131000.0
2010-05-24 11:30:00,18.44,18.76,18.38,18.68,62400.0,15.2692,15.5342,15.2196,15.468,62400.0
2010-05-24 12:00:00,18.67,18.91,18.65,18.87,143500.0,15.4597,15.6584,15.4431,15.6253,143500.0
2010-05-24 12:30:00,18.88,18.94,18.52,18.54,76600.0,15.6336,15.6833,15.3355,15.352,76600.0
2010-05-24 13:00:00,18.58,18.63,18.42,18.51,47900.0,15.3852,15.4266,15.2527,15.3272,47900.0
2010-05-24 13:30:00,18.52,18.55,18.28,18.34,74500.0,15.3355,15.3603,15.1367,15.1864,74500.0
2010-05-24 14:00:00,18.35,18.5,18.35,18.44,39300.0,15.1947,15.3189,15.1947,15.2692,39300.0
2010-05-24 14:30:00,18.45,18.46,18.23,18.27,62100.0,15.2775,15.2858,15.0953,15.1285,62100.0
2010-05-24 15:00:00,18.28,18.31,18.13,18.2,116900.0,15.1367,15.1616,15.0125,15.0705,116900.0
2010-05-24 15:30:00,18.21,18.29,17.96,18.01,311400.0,15.0788,15.145,14.8718,14.9132,311400.0
2010-05-25 09:30:00,17.69,17.69,17.06,17.3,272800.0,14.6482,14.6482,14.1265,14.3253,272800.0
2010-05-25 10:00:00,17.34,17.75,17.31,17.41,130600.0,14.3584,14.6979,14.3335,14.4163,130600.0
2010-05-25 10:30:00,17.4,17.55,17.29,17.54,75900.0,14.4081,14.5323,14.317,14.524,75900.0
2010-05-25 11:00:00,17.57,17.67,17.31,17.5,125000.0,14.5488,14.6316,14.3335,14.4909,125000.0
2010-05-25 11:30:00,17.5,17.71,17.43,17.65,38900.0,14.4909,14.6648,14.4329,14.6151,38900.0
2010-05-25 12:00:00,17.64,17.79,17.55,17.62,80000.0,14.6068,14.731,14.5323,14.5902,80000.0
2010-05-25 12:30:00,17.6,17.63,17.47,17.59,30800.0,14.5737,14.5985,14.466,14.5654,30800.0
2010-05-25 13:00:00,17.58,17.62,17.33,17.49,57600.0,14.5571,14.5902,14.3501,14.4826,57600.0
2010-05-25 13:30:00,17.51,17.53,17.27,17.31,98300.0,14.4991,14.5157,14.3004,14.3335,98300.0
2010-05-25 14:00:00,17.31,17.58,17.25,17.5,147300.0,14.3335,14.5571,14.2839,14.4909,147300.0
2010-05-25 14:30:00,17.5,17.78,17.42,17.61,123300.0,14.4909,14.7227,14.4246,14.582,123300.0
2010-05-25 15:00:00,17.6,18.0,17.59,17.96,193300.0,14.5737,14.9049,14.5654,14.8718,193300.0
2010-05-25 15:30:00,17.96,18.18,17.9,18.05,360500.0,14.8718,15.0539,14.8221,14.9463,360500.0
2010-05-26 09:30:00,18.25,18.68,18.25,18.56,167100.0,15.1119,15.468,15.1119,15.3686,167100.0
2010-05-26 10:00:00,18.6,18.8,18.57,18.7,121300.0,15.4017,15.5673,15.3769,15.4845,121300.0
2010-05-26 10:30:00,18.7,19.0,18.62,18.65,142000.0,15.4845,15.7329,15.4183,15.4431,142000.0
2010-05-26 11:00:00,18.66,18.66,18.47,18.47,83800.0,15.4514,15.4514,15.2941,15.2941,83800.0
2010-05-26 11:30:00,18.46,18.54,18.16,18.34,116100.0,15.2858,15.352,15.0374,15.1864,116100.0
2010-05-26 12:00:00,18.33,18.42,18.29,18.3,176100.0,15.1781,15.2527,15.145,15.1533,176100.0
2010-05-26 12:30:00,18.32,18.32,18.08,18.21,118700.0,15.1699,15.1699,14.9711,15.0788,118700.0
2010-05-26 13:00:00,18.24,18.35,18.24,18.28,132800.0,15.1036,15.1947,15.1036,15.1367,132800.0
2010-05-26 13:30:00,18.27,18.4,18.27,18.33,135500.0,15.1285,15.2361,15.1285,15.1781,135500.0
2010-05-26 14:00:00,18.34,18.4,18.16,18.27,191900.0,15.1864,15.2361,15.0374,15.1285,191900.0
2010-05-26 14:30:00,18.29,18.31,17.79,17.96,250300.0,15.145,15.1616,14.731,14.8718,250300.0
2010-05-26 15:00:00,17.96,18.08,17.43,17.55,287800.0,14.8718,14.9711,14.4329,14.5323,287800.0
2010-05-26 15:30:00,17.56,17.71,17.35,17.55,550800.0,14.5406,14.6648,14.3667,14.5323,550800.0
2010-05-27 09:30:00,18.24,18.5,17.76,17.82,212300.0,15.1036,15.3189,14.7062,14.7558,212300.0
2010-05-27 10:00:00,17.82,17.92,17.64,17.88,119400.0,14.7558,14.8386,14.6068,14.8055,119400.0
2010-05-27 10:30:00,17.87,17.92,17.61,17.61,166300.0,14.7972,14.8386,14.582,14.582,166300.0
2010-05-27 11:00:00,17.62,17.76,17.45,17.73,191700.0,14.5902,14.7062,14.4495,14.6813,191700.0
2010-05-27 11:30:00,17.74,17.76,17.57,17.76,95400.0,14.6896,14.7062,14.5488,14.7062,95400.0
2010-05-27 12:00:00,17.76,17.95,17.71,17.84,147800.0,14.7062,14.8635,14.6648,14.7724,147800.0
2010-05-27 12:30:00,17.84,17.86,17.67,17.72,65800.0,14.7724,14.789,14.6316,14.673,65800.0
2010-05-27 13:00:00,17.71,17.78,17.6,17.67,369600.0,14.6648,14.7227,14.5737,14.6316,369600.0
2010-05-27 13:30:00,17.67,17.76,17.61,17.72,105400.0,14.6316,14.7062,14.582,14.673,105400.0
2010-05-27 14:00:00,17.72,17.85,17.69,17.85,213100.0,14.673,14.7807,14.6482,14.7807,213100.0
2010-05-27 14:30:00,17.85,17.86,17.68,17.74,141000.0,14.7807,14.789,14.6399,14.6896,141000.0
2010-05-27 15:00:00,17.74,17.76,17.6,17.64,307600.0,14.6896,14.7062,14.5737,14.6068,307600.0
2010-05-27 15:30:00,17.65,18.01,17.61,17.98,551900.0,14.6151,14.9132,14.582,14.8883,551900.0
2010-05-28 09:30:00,17.95,18.07,17.55,17.7,142300.0,14.8635,14.9629,14.5323,14.6565,142300.0
2010-05-28 10:00:00,17.74,18.07,17.74,18.04,74600.0,14.6896,14.9629,14.6896,14.938,74600.0
2010-05-28 10:30:00,18.04,18.11,17.71,17.76,89200.0,14.938,14.996,14.6648,14.7062,89200.0
2010-05-28 11:00:00,17.75,17.79,17.39,17.57,78300.0,14.6979,14.731,14.3998,14.5488,78300.0
2010-05-28 11:30:00,17.57,17.8,17.56,17.75,51100.0,14.5488,14.7393,14.5406,14.6979,51100.0
2010-05-28 12:00:00,17.74,18.02,17.74,17.97,75800.0,14.6896,14.9215,14.6896,14.8801,75800.0
2010-05-28 12:30:00,17.97,17.97,17.55,17.69,100800.0,14.8801,14.8801,14.5323,14.6482,100800.0
2010-05-28 13:00:00,17.72,17.83,17.6,17.64,49400.0,14.673,14.7641,14.5737,14.6068,49400.0
2010-05-28 13:30:00,17.66,17.69,17.52,17.54,56200.0,14.6234,14.6482,14.5074,14.524,56200.0
2010-05-28 14:00:00,17.53,17.54,17.39,17.5,69700.0,14.5157,14.524,14.3998,14.4909,69700.0
2010-05-28 14:30:00,17.51,17.8,17.47,17.55,98400.0,14.4991,14.7393,14.466,14.5323,98400.0
2010-05-28 15:00:00,17.56,17.77,17.56,17.69,101500.0,14.5406,14.7144,14.5406,14.6482,101500.0
2010-05-28 15:30:00,17.69,17.76,17.47,17.48,469200.0,14.6482,14.7062,14.466,14.4743,469200.0
2010-06-01 09:30:00,17.24,17.31,17.03,17.08,133200.0,14.2756,14.3335,14.1017,14.1431,133200.0
2010-06-01 10:00:00,17.08,17.28,17.05,17.15,166100.0,14.1431,14.3087,14.1182,14.201,166100.0
2010-06-01 10:30:00,17.16,17.26,17.06,17.08,125800.0,14.2093,14.2921,14.1265,14.1431,125800.0
2010-06-01 11:00:00,17.08,17.1,17.02,17.06,135400.0,14.1431,14.1596,14.0934,14.1265,135400.0
2010-06-01 11:30:00,17.06,17.1,16.75,16.77,225400.0,14.1265,14.1596,13.8698,13.8864,225400.0
2010-06-01 12:00:00,16.75,16.89,16.73,16.89,89500.0,13.8698,13.9858,13.8533,13.9858,89500.0
2010-06-01 12:30:00,16.89,16.96,16.85,16.89,143100.0,13.9858,14.0437,13.9526,13.9858,143100.0
2010-06-01 13:00:00,16.88,17.07,16.86,16.99,117700.0,13.9775,14.1348,13.9609,14.0686,117700.0
2010-06-01 13:30:00,16.99,17.1,16.94,16.96,142800.0,14.0686,14.1596,14.0272,14.0437,142800.0
2010-06-01 14:00:00,16.97,16.97,16.81,16.86,155200.0,14.052,14.052,13.9195,13.9609,155200.0
2010-06-01 14:30:00,16.86,16.99,16.85,16.96,147300.0,13.9609,14.0686,13.9526,14.0437,147300.0
2010-06-01 15:00:00,16.97,17.0,16.73,16.81,279200.0,14.052,14.0768,13.8533,13.9195,279200.0
2010-06-01 15:30:00,16.82,16.84,16.5,16.53,382200.0,13.9278,13.9444,13.6628,13.6877,382200.0
2010-06-02 09:30:00,16.61,16.81,16.52,16.72,105800.0,13.7539,13.9195,13.6794,13.845,105800.0
2010-06-02 10:00:00,16.7,16.88,16.64,16.7,90200.0,13.8284,13.9775,13.7787,13.8284,90200.0
2010-06-02 10:30:00,16.72,16.85,16.67,16.71,77900.0,13.845,13.9526,13.8036,13.8367,77900.0
2010-06-02 11:00:00,16.72,16.88,16.71,16.75,62100.0,13.845,13.9775,13.8367,13.8698,62100.0
2010-06-02 11:30:00,16.75,16.95,16.74,16.93,79500.0,13.8698,14.0354,13.8615,14.0189,79500.0
2010-06-02 12:00:00,16.93,17.0,16.9,16.94,44500.0,14.0189,14.0768,13.994,14.0272,44500.0
2010-06-02 12:30:00,16.95,17.02,16.93,16.99,46100.0,14.0354,14.0934,14.0189,14.0686,46100.0
2010-06-02 13:00:00,16.99,17.02,16.81,16.82,91600.0,14.0686,14.0934,13.9195,13.9278,91600.0
2010-06-02 13:30:00,16.83,16.86,16.78,16.81,59500.0,13.9361,13.9609,13.8947,13.9195,59500.0
2010-06-02 14:00:00,16.81,16.82,16.62,16.72,141200.0,13.9195,13.9278,13.7622,13.845,141200.0
2010-06-02 14:30:00,16.7,16.98,16.7,16.96,91500.0,13.8284,14.0603,13.8284,14.0437,91500.0
2010-06-02 15:00:00,16.97,17.04,16.89,17.02,100200.0,14.052,14.11,13.9858,14.0934,100200.0
2010-06-02 15:30:00,17.02,17.05,16.89,17.05,259800.0,14.0934,14.1182,13.9858,14.1182,259800.0
2010-06-03 09:30:00,17.01,17.89,17.0,17.89,212600.0,14.0851,14.8138,14.0768,14.8138,212600.0
2010-06-03 10:00:00,17.89,17.92,17.42,17.45,139000.0,14.8138,14.8386,14.4246,14.4495,139000.0
2010-06-03 10:30:00,17.45,17.58,17.36,17.49,128200.0,14.4495,14.5571,14.3749,14.4826,128200.0
2010-06-03 11:00:00,17.49,17.79,17.49,17.65,194000.0,14.4826,14.731,14.4826,14.6151,194000.0
2010-06-03 11:30:00,17.66,17.88,17.65,17.78,171300.0,14.6234,14.8055,14.6151,14.7227,171300.0
2010-06-03 12:00:00,17.77,17.81,17.48,17.52,345900.0,14.7144,14.7476,14.4743,14.5074,345900.0
2010-06-03 12:30:00,17.51,17.66,17.45,17.64,108500.0,14.4991,14.6234,14.4495,14.6068,108500.0
2010-06-03 13:00:00,17.64,17.65,17.51,17.57,134900.0,14.6068,14.6151,14.4991,14.5488,134900.0
2010-06-03 13:30:00,17.57,17.65,17.46,17.61,220000.0,14.5488,14.6151,14.4577,14.582,220000.0
2010-06-03 14:00:00,17.61,17.77,17.59,17.7,129300.0,14.582,14.7144,14.5654,14.6565,129300.0
2010-06-03 14:30:00,17.7,17.77,17.63,17.66,117800.0,14.6565,14.7144,14.5985,14.6234,117800.0
2010-06-03 15:00:00,17.67,17.8,17.64,17.8,291700.0,14.6316,14.7393,14.6068,14.7393,291700.0
2010-06-03 15:30:00,17.79,17.93,17.71,17.88,536200.0,14.731,14.8469,14.6648,14.8055,536200.0
2010-06-04 09:30:00,17.33,17.4,17.1,17.39,146800.0,14.3501,14.4081,14.1596,14.3998,146800.0
2010-06-04 10:00:00,17.35,17.43,17.15,17.2,194400.0,14.3667,14.4329,14.201,14.2425,194400.0
2010-06-04 10:30:00,17.2,17.25,17.15,17.16,107400.0,14.2425,14.2839,14.201,14.2093,107400.0
2010-06-04 11:00:00,17.17,17.17,16.98,16.99,204200.0,14.2176,14.2176,14.0603,14.0686,204200.0
2010-06-04 11:30:00,16.99,17.1,16.98,17.02,173000.0,14.0686,14.1596,14.0603,14.0934,173000.0
2010-06-04 12:00:00,17.02,17.03,16.75,16.76,244000.0,14.0934,14.1017,13.8698,13.8781,244000.0
2010-06-04 12:30:00,16.77,16.77,16.52,16.59,188000.0,13.8864,13.8864,13.6794,13.7373,188000.0
2010-06-04 13:00:00,16.58,16.69,16.56,16.66,123500.0,13.7291,13.8201,13.7125,13.7953,123500.0
2010-06-04 13:30:00,16.66,16.74,16.64,16.68,130600.0,13.7953,13.8615,13.7787,13.8119,130600.0
2010-06-04 14:00:00,16.67,16.76,16.58,16.6,232700.0,13.8036,13.8781,13.7291,13.7456,232700.0
2010-06-04 14:30:00,16.59,16.6,16.25,16.28,141300.0,13.7373,13.7456,13.4558,13.4806,141300.0
2010-06-04 15:00:00,16.29,16.41,16.21,16.25,173800.0,13.4889,13.5883,13.4227,13.4558,173800.0
2010-06-04 15:30:00,16.24,16.31,16.11,16.23,602700.0,13.4475,13.5055,13.3399,13.4392,602700.0
2010-06-07 09:30:00,16.32,16.33,15.73,16.01,133300.0,13.5138,13.522,13.0252,13.2571,133300.0
2010-06-07 10:00:00,16.01,16.19,15.96,16.02,103400.0,13.2571,13.4061,13.2157,13.2654,103400.0
2010-06-07 10:30:00,16.03,16.03,15.54,15.57,153400.0,13.2736,13.2736,12.8679,12.8927,153400.0
2010-06-07 11:00:00,15.57,15.62,15.32,15.46,138000.0,12.8927,12.9341,12.6857,12.8016,138000.0
2010-06-07 11:30:00,15.45,15.58,15.39,15.56,131400.0,12.7934,12.901,12.7437,12.8845,131400.0
2010-06-07 12:00:00,15.56,15.6,15.43,15.43,212700.0,12.8845,12.9176,12.7768,12.7768,212700.0
2010-06-07 12:30:00,15.43,15.57,15.43,15.52,114200.0,12.7768,12.8927,12.7768,12.8513,114200.0
2010-06-07 13:00:00,15.51,15.6,15.43,15.6,60900.0,12.843,12.9176,12.7768,12.9176,60900.0
2010-06-07 13:30:00,15.6,15.71,15.41,15.42,67900.0,12.9176,13.0087,12.7602,12.7685,67900.0
2010-06-07 14:00:00,15.41,15.42,15.21,15.25,157100.0,12.7602,12.7685,12.5946,12.6278,157100.0
2010-06-07 14:30:00,15.26,15.3,15.01,15.04,183500.0,12.636,12.6692,12.429,12.4539,183500.0
2010-06-07 15:00:00,15.04,15.1,14.93,14.93,347200.0,12.4539,12.5035,12.3628,12.3628,347200.0
2010-06-07 15:30:00,14.93,14.97,14.76,14.82,646400.0,12.3628,12.3959,12.222,12.2717,646400.0
2010-06-08 09:30:00,14.97,15.13,14.36,14.47,223000.0,12.3959,12.5284,11.8908,11.9819,223000.0
2010-06-08 10:00:00,14.48,14.77,14.47,14.67,223200.0,11.9902,12.2303,11.9819,12.1475,223200.0
2010-06-08 10:30:00,14.66,14.75,14.49,14.72,228500.0,12.1392,12.2137,11.9984,12.1889,228500.0
2010-06-08 11:00:00,14.73,14.92,14.48,14.77,212500.0,12.1972,12.3545,11.9902,12.2303,212500.0
2010-06-08 11:30:00,14.77,15.34,14.77,15.23,303100.0,12.2303,12.7023,12.2303,12.6112,303100.0
2010-06-08 12:00:00,15.23,15.29,14.91,14.94,148100.0,12.6112,12.6609,12.3462,12.3711,148100.0
2010-06-08 12:30:00,14.93,15.32,14.93,15.31,152900.0,12.3628,12.6857,12.3628,12.6774,152900.0
2010-06-08 13:00:00,15.31,15.35,14.96,15.04,135500.0,12.6774,12.7106,12.3876,12.4539,135500.0
2010-06-08 13:30:00,15.05,15.08,14.77,14.91,148900.0,12.4621,12.487,12.2303,12.3462,148900.0
2010-06-08 14:00:00,14.92,14.95,14.7,14.87,154500.0,12.3545,12.3793,12.1723,12.3131,154500.0
2010-06-08 14:30:00,14.87,15.02,14.73,14.74,173500.0,12.3131,12.4373,12.1972,12.2055,173500.0
2010-06-08 15:00:00,14.75,14.86,14.6,14.67,286300.0,12.2137,12.3048,12.0895,12.1475,286300.0
2010-06-08 15:30:00,14.66,14.91,14.64,14.78,625100.0,12.1392,12.3462,12.1226,12.2386,625100.0
2010-06-09 09:30:00,15.01,15.46,15.01,15.37,231800.0,12.429,12.8016,12.429,12.7271,231800.0
2010-06-09 10:00:00,15.38,15.43,15.27,15.31,173200.0,12.7354,12.7768,12.6443,12.6774,173200.0
2010-06-09 10:30:00,15.33,15.4,15.23,15.35,242900.0,12.694,12.752,12.6112,12.7106,242900.0
2010-06-09 11:00:00,15.35,15.88,15.33,15.87,373100.0,12.7106,13.1494,12.694,13.1411,373100.0
2010-06-09 11:30:00,15.85,15.9,15.7,15.8,102100.0,13.1246,13.166,13.0004,13.0832,102100.0
2010-06-09 12:00:00,15.79,15.86,15.7,15.83,95700.0,13.0749,13.1329,13.0004,13.108,95700.0
2010-06-09 12:30:00,15.82,15.86,15.68,15.71,122300.0,13.0997,13.1329,12.9838,13.0087,122300.0
2010-06-09 13:00:00,15.71,15.85,15.63,15.77,136800.0,13.0087,13.1246,12.9424,13.0583,136800.0
2010-06-09 13:30:00,15.77,15.82,15.58,15.82,121300.0,13.0583,13.0997,12.901,13.0997,121300.0
2010-06-09 14:00:00,15.84,15.85,15.58,15.67,172000.0,13.1163,13.1246,12.901,12.9755,172000.0
2010-06-09 14:30:00,15.67,15.78,15.36,15.37,177700.0,12.9755,13.0666,12.7188,12.7271,177700.0
2010-06-09 15:00:00,15.37,15.5,15.2,15.37,272600.0,12.7271,12.8348,12.5864,12.7271,272600.0
2010-06-09 15:30:00,15.38,15.4,15.08,15.19,371900.0,12.7354,12.752,12.487,12.5781,371900.0
2010-06-10 09:30:00,15.65,15.85,15.52,15.79,141200.0,12.959,13.1246,12.8513,13.0749,141200.0
2010-06-10 10:00:00,15.81,15.92,15.46,15.53,127900.0,13.0915,13.1825,12.8016,12.8596,127900.0
2010-06-10 10:30:00,15.54,15.79,15.54,15.73,99700.0,12.8679,13.0749,12.8679,13.0252,99700.0
2010-06-10 11:00:00,15.73,16.0,15.73,15.92,171200.0,13.0252,13.2488,13.0252,13.1825,171200.0
2010-06-10 11:30:00,15.93,15.99,15.87,15.96,209300.0,13.1908,13.2405,13.1411,13.2157,209300.0
2010-06-10 12:00:00,15.94,15.99,15.68,15.78,107800.0,13.1991,13.2405,12.9838,13.0666,107800.0
2010-06-10 12:30:00,15.76,15.8,15.63,15.73,87300.0,13.0501,13.0832,12.9424,13.0252,87300.0
2010-06-10 13:00:00,15.74,15.78,15.63,15.68,95000.0,13.0335,13.0666,12.9424,12.9838,95000.0
2010-06-10 13:30:00,15.68,15.88,15.67,15.88,107300.0,12.9838,13.1494,12.9755,13.1494,107300.0
2010-06-10 14:00:00,15.87,15.9,15.76,15.87,81200.0,13.1411,13.166,13.0501,13.1411,81200.0
2010-06-10 14:30:00,15.87,16.2,15.87,16.11,193400.0,13.1411,13.4144,13.1411,13.3399,193400.0
2010-06-10 15:00:00,16.12,16.3,16.06,16.26,280200.0,13.3482,13.4972,13.2985,13.4641,280200.0
2010-06-10 15:30:00,16.26,16.44,16.2,16.41,658900.0,13.4641,13.6131,13.4144,13.5883,658900.0
2010-06-11 09:30:00,16.12,16.46,15.9,16.45,164300.0,13.3482,13.6297,13.166,13.6214,164300.0
2010-06-11 10:00:00,16.44,16.51,16.27,16.41,191300.0,13.6131,13.6711,13.4724,13.5883,191300.0
2010-06-11 10:30:00,16.43,16.43,16.09,16.09,134400.0,13.6049,13.6049,13.3233,13.3233,134400.0
2010-06-11 11:00:00,16.1,16.13,15.93,16.08,121600.0,13.3316,13.3564,13.1908,13.315,121600.0
2010-06-11 11:30:00,16.06,16.16,16.02,16.08,116600.0,13.2985,13.3813,13.2654,13.315,116600.0
2010-06-11 12:00:00,16.06,16.06,15.84,15.94,66600.0,13.2985,13.2985,13.1163,13.1991,66600.0
2010-06-11 12:30:00,15.94,16.0,15.83,15.94,53000.0,13.1991,13.2488,13.108,13.1991,53000.0
2010-06-11 13:00:00,15.93,16.02,15.92,16.02,69800.0,13.1908,13.2654,13.1825,13.2654,69800.0
2010-06-11 13:30:00,16.01,16.01,15.78,15.84,151800.0,13.2571,13.2571,13.0666,13.1163,151800.0
2010-06-11 14:00:00,15.82,15.94,15.74,15.77,80600.0,13.0997,13.1991,13.0335,13.0583,80600.0
2010-06-11 14:30:00,15.78,15.9,15.75,15.83,48600.0,13.0666,13.166,13.0418,13.108,48600.0
2010-06-11 15:00:00,15.84,15.94,15.75,15.89,127900.0,13.1163,13.1991,13.0418,13.1577,127900.0
2010-06-11 15:30:00,15.88,16.16,15.84,16.11,397500.0,13.1494,13.3813,13.1163,13.3399,397500.0
2010-06-14 09:30:00,16.51,17.15,16.48,16.98,297000.0,13.6711,14.201,13.6463,14.0603,297000.0
2010-06-14 10:00:00,16.98,17.15,16.88,17.1,228200.0,14.0603,14.201,13.9775,14.1596,228200.0
2010-06-14 10:30:00,17.1,17.16,16.97,17.07,137000.0,14.1596,14.2093,14.052,14.1348,137000.0
2010-06-14 11:00:00,17.06,17.21,17.01,17.2,155400.0,14.1265,14.2507,14.0851,14.2425,155400.0
2010-06-14 11:30:00,17.2,17.24,17.13,17.18,82000.0,14.2425,14.2756,14.1845,14.2259,82000.0
2010-06-14 12:00:00,17.19,17.2,17.01,17.06,55600.0,14.2342,14.2425,14.0851,14.1265,55600.0
2010-06-14 12:30:00,17.06,17.11,16.99,16.99,74300.0,14.1265,14.1679,14.0686,14.0686,74300.0
2010-06-14 13:00:00,16.99,17.06,16.89,16.95,185900.0,14.0686,14.1265,13.9858,14.0354,185900.0
2010-06-14 13:30:00,16.95,17.03,16.75,16.75,97100.0,14.0354,14.1017,13.8698,13.8698,97100.0
2010-06-14 14:00:00,16.74,16.8,16.56,16.64,229900.0,13.8615,13.9112,13.7125,13.7787,229900.0
2010-06-14 14:30:00,16.63,16.9,16.57,16.89,120400.0,13.7705,13.994,13.7208,13.9858,120400.0
2010-06-14 15:00:00,16.88,17.1,16.82,17.06,168600.0,13.9775,14.1596,13.9278,14.1265,168600.0
2010-06-14 15:30:00,17.06,17.07,16.81,16.93,389900.0,14.1265,14.1348,13.9195,14.0189,389900.0
2010-06-15 09:30:00,17.26,17.32,17.11,17.21,94700.0,14.2921,14.3418,14.1679,14.2507,94700.0
2010-06-15 10:00:00,17.2,17.2,16.98,17.1,88000.0,14.2425,14.2425,14.0603,14.1596,88000.0
2010-06-15 10:30:00,17.1,17.24,17.02,17.24,40700.0,14.1596,14.2756,14.0934,14.2756,40700.0
2010-06-15 11:00:00,17.25,17.25,17.14,17.17,43400.0,14.2839,14.2839,14.1928,14.2176,43400.0
2010-06-15 11:30:00,17.16,17.16,17.0,17.02,81700.0,14.2093,14.2093,14.0768,14.0934,81700.0
2010-06-15 12:00:00,17.04,17.11,17.02,17.05,16600.0,14.11,14.1679,14.0934,14.1182,16600.0
2010-06-15 12:30:00,17.05,17.07,17.0,17.04,30200.0,14.1182,14.1348,14.0768,14.11,30200.0
2010-06-15 13:00:00,17.04,17.17,17.02,17.08,41300.0,14.11,14.2176,14.0934,14.1431,41300.0
2010-06-15 13:30:00,17.1,17.17,17.06,17.17,22500.0,14.1596,14.2176,14.1265,14.2176,22500.0
2010-06-15 14:00:00,17.16,17.4,17.15,17.32,103500.0,14.2093,14.4081,14.201,14.3418,103500.0
2010-06-15 14:30:00,17.32,17.35,17.24,17.28,145200.0,14.3418,14.3667,14.2756,14.3087,145200.0
2010-06-15 15:00:00,17.27,17.42,17.24,17.42,106700.0,14.3004,14.4246,14.2756,14.4246,106700.0
2010-06-15 15:30:00,17.41,17.69,17.36,17.63,522300.0,14.4163,14.6482,14.3749,14.5985,522300.0
2010-06-16 09:30:00,17.37,17.8,17.37,17.65,175800.0,14.3832,14.7393,14.3832,14.6151,175800.0
2010-06-16 10:00:00,17.65,17.68,17.29,17.39,180500.0,14.6151,14.6399,14.317,14.3998,180500.0
2010-06-16 10:30:00,17.36,17.42,17.25,17.36,222400.0,14.3749,14.4246,14.2839,14.3749,222400.0
2010-06-16 11:00:00,17.36,17.52,17.32,17.48,113800.0,14.3749,14.5074,14.3418,14.4743,113800.0
2010-06-16 11:30:00,17.48,17.53,17.34,17.39,60400.0,14.4743,14.5157,14.3584,14.3998,60400.0
2010-06-16 12:00:00,17.4,17.56,17.38,17.4,70400.0,14.4081,14.5406,14.3915,14.4081,70400.0
2010-06-16 12:30:00,17.39,17.4,17.34,17.37,100400.0,14.3998,14.4081,14.3584,14.3832,100400.0
2010-06-16 13:00:00,17.37,17.4,17.28,17.33,73800.0,14.3832,14.4081,14.3087,14.3501,73800.0
2010-06-16 13:30:00,17.32,17.39,17.28,17.29,270800.0,14.3418,14.3998,14.3087,14.317,270800.0
2010-06-16 14:00:00,17.3,17.38,17.2,17.24,288900.0,14.3253,14.3915,14.2425,14.2756,288900.0
2010-06-16 14:30:00,17.24,17.31,17.17,17.27,113500.0,14.2756,14.3335,14.2176,14.3004,113500.0
2010-06-16 15:00:00,17.27,17.27,17.0,17.0,349700.0,14.3004,14.3004,14.0768,14.0768,349700.0
2010-06-16 15:30:00,17.0,17.21,16.99,17.15,419700.0,14.0768,14.2507,14.0686,14.201,419700.0
2010-06-17 09:30:00,17.22,17.4,17.04,17.2,82800.0,14.259,14.4081,14.11,14.2425,82800.0
2010-06-17 10:00:00,17.19,17.19,16.98,17.02,174000.0,14.2342,14.2342,14.0603,14.0934,174000.0
2010-06-17 10:30:00,17.02,17.09,16.95,17.02,133400.0,14.0934,14.1514,14.0354,14.0934,133400.0
2010-06-17 11:00:00,17.01,17.14,16.96,17.03,73700.0,14.0851,14.1928,14.0437,14.1017,73700.0
2010-06-17 11:30:00,17.02,17.26,17.02,17.17,36700.0,14.0934,14.2921,14.0934,14.2176,36700.0
2010-06-17 12:00:00,17.18,17.18,17.03,17.08,32500.0,14.2259,14.2259,14.1017,14.1431,32500.0
2010-06-17 12:30:00,17.09,17.2,17.04,17.1,36400.0,14.1514,14.2425,14.11,14.1596,36400.0
2010-06-17 13:00:00,17.1,17.26,17.05,17.23,36200.0,14.1596,14.2921,14.1182,14.2673,36200.0
2010-06-17 13:30:00,17.23,17.33,17.22,17.33,56800.0,14.2673,14.3501,14.259,14.3501,56800.0
2010-06-17 14:00:00,17.32,17.38,17.22,17.22,75000.0,14.3418,14.3915,14.259,14.259,75000.0
2010-06-17 14:30:00,17.22,17.25,17.11,17.18,55400.0,14.259,14.2839,14.1679,14.2259,55400.0
2010-06-17 15:00:00,17.18,17.19,17.03,17.05,122600.0,14.2259,14.2342,14.1017,14.1182,122600.0
2010-06-17 15:30:00,17.04,17.28,17.04,17.28,176600.0,14.11,14.3087,14.11,14.3087,176600.0
2010-06-18 09:30:00,17.41,17.41,17.0,17.05,256800.0,14.4163,14.4163,14.0768,14.1182,256800.0
2010-06-18 10:00:00,17.06,17.15,17.01,17.09,76100.0,14.1265,14.201,14.0851,14.1514,76100.0
2010-06-18 10:30:00,17.07,17.32,17.07,17.25,58600.0,14.1348,14.3418,14.1348,14.2839,58600.0
2010-06-18 11:00:00,17.25,17.28,17.04,17.24,120900.0,14.2839,14.3087,14.11,14.2756,120900.0
2010-06-18 11:30:00,17.23,17.23,17.01,17.01,67700.0,14.2673,14.2673,14.0851,14.0851,67700.0
2010-06-18 12:00:00,17.02,17.05,17.0,17.01,178300.0,14.0934,14.1182,14.0768,14.0851,178300.0
2010-06-18 12:30:00,17.01,17.07,16.82,17.0,248100.0,14.0851,14.1348,13.9278,14.0768,248100.0
2010-06-18 13:00:00,17.0,17.07,16.95,16.99,213400.0,14.0768,14.1348,14.0354,14.0686,213400.0
2010-06-18 13:30:00,16.99,17.0,16.75,16.91,272800.0,14.0686,14.0768,13.8698,14.0023,272800.0
2010-06-18 14:00:00,16.89,17.01,16.83,17.0,51900.0,13.9858,14.0851,13.9361,14.0768,51900.0
2010-06-18 14:30:00,17.0,17.01,16.81,16.93,180200.0,14.0768,14.0851,13.9195,14.0189,180200.0
2010-06-18 15:00:00,16.93,16.96,16.77,16.85,317700.0,14.0189,14.0437,13.8864,13.9526,317700.0
2010-06-18 15:30:00,16.84,16.98,16.71,16.92,594500.0,13.9444,14.0603,13.8367,14.0106,594500.0
2010-06-21 09:30:00,17.37,17.49,17.04,17.15,130300.0,14.3832,14.4826,14.11,14.201,130300.0
2010-06-21 10:00:00,17.15,17.21,17.0,17.2,91300.0,14.201,14.2507,14.0768,14.2425,91300.0
2010-06-21 10:30:00,17.2,17.2,17.0,17.02,97000.0,14.2425,14.2425,14.0768,14.0934,97000.0
2010-06-21 11:00:00,17.04,17.11,16.97,17.1,142400.0,14.11,14.1679,14.052,14.1596,142400.0
2010-06-21 11:30:00,17.11,17.14,16.98,17.02,104000.0,14.1679,14.1928,14.0603,14.0934,104000.0
2010-06-21 12:00:00,17.01,17.03,16.86,16.86,86500.0,14.0851,14.1017,13.9609,13.9609,86500.0
2010-06-21 12:30:00,16.84,17.03,16.84,17.0,110900.0,13.9444,14.1017,13.9444,14.0768,110900.0
2010-06-21 13:00:00,17.0,17.02,16.95,16.98,45900.0,14.0768,14.0934,14.0354,14.0603,45900.0
2010-06-21 13:30:00,16.98,17.02,16.89,16.95,74300.0,14.0603,14.0934,13.9858,14.0354,74300.0
2010-06-21 14:00:00,16.95,17.1,16.92,17.01,53600.0,14.0354,14.1596,14.0106,14.0851,53600.0
2010-06-21 14:30:00,17.02,17.05,16.86,16.89,57300.0,14.0934,14.1182,13.9609,13.9858,57300.0
2010-06-21 15:00:00,16.9,16.94,16.64,16.68,186600.0,13.994,14.0272,13.7787,13.8119,186600.0
2010-06-21 15:30:00,16.68,16.78,16.55,16.78,493700.0,13.8119,13.8947,13.7042,13.8947,493700.0
2010-06-22 09:30:00,16.6,16.66,16.11,16.13,404800.0,13.7456,13.7953,13.3399,13.3564,404800.0
2010-06-22 10:00:00,16.13,16.15,15.96,16.08,359900.0,13.3564,13.373,13.2157,13.315,359900.0
2010-06-22 10:30:00,16.08,16.09,15.85,15.88,360400.0,13.315,13.3233,13.1246,13.1494,360400.0
2010-06-22 11:00:00,15.86,15.88,15.47,15.66,271400.0,13.1329,13.1494,12.8099,12.9673,271400.0
2010-06-22 11:30:00,15.66,15.78,15.59,15.68,241700.0,12.9673,13.0666,12.9093,12.9838,241700.0
2010-06-22 12:00:00,15.69,15.75,15.66,15.66,166100.0,12.9921,13.0418,12.9673,12.9673,166100.0
2010-06-22 12:30:00,15.66,15.66,15.28,15.29,363500.0,12.9673,12.9673,12.6526,12.6609,363500.0
2010-06-22 13:00:00,15.29,15.41,15.28,15.3,322000.0,12.6609,12.7602,12.6526,12.6692,322000.0
2010-06-22 13:30:00,15.3,15.43,15.25,15.35,148300.0,12.6692,12.7768,12.6278,12.7106,148300.0
2010-06-22 14:00:00,15.35,15.36,15.21,15.28,169200.0,12.7106,12.7188,12.5946,12.6526,169200.0
2010-06-22 14:30:00,15.29,15.29,15.02,15.06,351000.0,12.6609,12.6609,12.4373,12.4704,351000.0
2010-06-22 15:00:00,15.06,15.09,14.87,14.88,292600.0,12.4704,12.4953,12.3131,12.3214,292600.0
2010-06-22 15:30:00,14.88,15.0,14.82,14.97,796200.0,12.3214,12.4207,12.2717,12.3959,796200.0
2010-06-23 09:30:00,15.16,15.16,14.65,14.89,283300.0,12.5532,12.5532,12.1309,12.3297,283300.0
2010-06-23 10:00:00,14.9,14.91,14.42,14.53,262900.0,12.3379,12.3462,11.9405,12.0316,262900.0
2010-06-23 10:30:00,14.53,14.9,14.53,14.83,164800.0,12.0316,12.3379,12.0316,12.28,164800.0
2010-06-23 11:00:00,14.82,14.86,14.69,14.84,109200.0,12.2717,12.3048,12.164,12.2883,109200.0
2010-06-23 11:30:00,14.86,14.86,14.75,14.84,78900.0,12.3048,12.3048,12.2137,12.2883,78900.0
2010-06-23 12:00:00,14.84,14.86,14.78,14.79,100200.0,12.2883,12.3048,12.2386,12.2469,100200.0
2010-06-23 12:30:00,14.8,14.99,14.74,14.96,74300.0,12.2551,12.4125,12.2055,12.3876,74300.0
2010-06-23 13:00:00,14.97,15.1,14.95,15.06,114300.0,12.3959,12.5035,12.3793,12.4704,114300.0
2010-06-23 13:30:00,15.06,15.21,15.06,15.2,106500.0,12.4704,12.5946,12.4704,12.5864,106500.0
2010-06-23 14:00:00,15.21,15.25,15.1,15.23,125100.0,12.5946,12.6278,12.5035,12.6112,125100.0
2010-06-23 14:30:00,15.24,15.4,14.91,14.97,236400.0,12.6195,12.752,12.3462,12.3959,236400.0
2010-06-23 15:00:00,14.98,15.04,14.8,14.95,167700.0,12.4042,12.4539,12.2551,12.3793,167700.0
2010-06-23 15:30:00,14.95,15.05,14.86,14.91,278500.0,12.3793,12.4621,12.3048,12.3462,278500.0
2010-06-24 09:30:00,14.74,14.82,14.4,14.43,130600.0,12.2055,12.2717,11.9239,11.9488,130600.0
2010-06-24 10:00:00,14.43,14.7,14.3,14.63,272800.0,11.9488,12.1723,11.8411,12.1144,272800.0
2010-06-24 10:30:00,14.63,14.63,14.23,14.36,135700.0,12.1144,12.1144,11.7831,11.8908,135700.0
2010-06-24 11:00:00,14.34,14.37,14.18,14.27,285700.0,11.8742,11.8991,11.7417,11.8163,285700.0
2010-06-24 11:30:00,14.27,14.37,14.19,14.3,130400.0,11.8163,11.8991,11.75,11.8411,130400.0
2010-06-24 12:00:00,14.31,14.42,14.25,14.28,76500.0,11.8494,11.9405,11.7997,11.8245,76500.0
2010-06-24 12:30:00,14.29,14.35,14.24,14.34,78200.0,11.8328,11.8825,11.7914,11.8742,78200.0
2010-06-24 13:00:00,14.35,14.55,14.3,14.42,120600.0,11.8825,12.0481,11.8411,11.9405,120600.0
2010-06-24 13:30:00,14.43,14.6,14.42,14.55,148200.0,11.9488,12.0895,11.9405,12.0481,148200.0
2010-06-24 14:00:00,14.55,14.56,14.33,14.35,181300.0,12.0481,12.0564,11.866,11.8825,181300.0
2010-06-24 14:30:00,14.35,14.38,14.2,14.22,181100.0,11.8825,11.9074,11.7583,11.7749,181100.0
2010-06-24 15:00:00,14.23,14.26,14.09,14.17,417100.0,11.7831,11.808,11.6672,11.7335,417100.0
2010-06-24 15:30:00,14.17,14.27,14.13,14.22,470100.0,11.7335,11.8163,11.7003,11.7749,470100.0
2010-06-25 09:30:00,14.3,14.3,14.1,14.19,77900.0,11.8411,11.8411,11.6755,11.75,77900.0
2010-06-25 10:00:00,14.17,14.19,13.94,14.0,182000.0,11.7335,11.75,11.543,11.5927,182000.0
2010-06-25 10:30:00,13.99,14.06,13.76,13.82,173600.0,11.5844,11.6424,11.394,11.4436,173600.0
2010-06-25 11:00:00,13.84,13.97,13.79,13.93,144200.0,11.4602,11.5679,11.4188,11.5347,144200.0
2010-06-25 11:30:00,13.93,13.96,13.78,13.92,143500.0,11.5347,11.5596,11.4105,11.5264,143500.0
2010-06-25 12:00:00,13.92,13.93,13.84,13.9,110200.0,11.5264,11.5347,11.4602,11.5099,110200.0
2010-06-25 12:30:00,13.91,13.94,13.84,13.88,74700.0,11.5182,11.543,11.4602,11.4933,74700.0
2010-06-25 13:00:00,13.88,14.05,13.86,14.04,103600.0,11.4933,11.6341,11.4768,11.6258,103600.0
2010-06-25 13:30:00,14.04,14.14,14.01,14.1,107800.0,11.6258,11.7086,11.601,11.6755,107800.0
2010-06-25 14:00:00,14.09,14.14,14.04,14.13,61500.0,11.6672,11.7086,11.6258,11.7003,61500.0
2010-06-25 14:30:00,14.12,14.19,14.1,14.13,79900.0,11.6921,11.75,11.6755,11.7003,79900.0
2010-06-25 15:00:00,14.13,14.17,14.03,14.17,103100.0,11.7003,11.7335,11.6175,11.7335,103100.0
2010-06-25 15:30:00,14.15,14.23,14.0,14.16,424500.0,11.7169,11.7831,11.5927,11.7252,424500.0
2010-06-28 09:30:00,14.18,14.28,13.81,13.88,92100.0,11.7417,11.8245,11.4354,11.4933,92100.0
2010-06-28 10:00:00,13.89,13.97,13.76,13.9,89400.0,11.5016,11.5679,11.394,11.5099,89400.0
2010-06-28 10:30:00,13.91,14.15,13.83,14.15,59800.0,11.5182,11.7169,11.4519,11.7169,59800.0
2010-06-28 11:00:00,14.15,14.3,14.14,14.26,97500.0,11.7169,11.8411,11.7086,11.808,97500.0
2010-06-28 11:30:00,14.27,14.31,14.12,14.12,73400.0,11.8163,11.8494,11.6921,11.6921,73400.0
2010-06-28 12:00:00,14.12,14.13,13.91,13.98,96300.0,11.6921,11.7003,11.5182,11.5761,96300.0
2010-06-28 12:30:00,13.98,14.03,13.87,13.95,69300.0,11.5761,11.6175,11.485,11.5513,69300.0
2010-06-28 13:00:00,13.94,13.94,13.83,13.87,72000.0,11.543,11.543,11.4519,11.485,72000.0
2010-06-28 13:30:00,13.86,13.98,13.78,13.95,90500.0,11.4768,11.5761,11.4105,11.5513,90500.0
2010-06-28 14:00:00,13.93,14.01,13.87,13.89,64800.0,11.5347,11.601,11.485,11.5016,64800.0
2010-06-28 14:30:00,13.86,13.98,13.85,13.96,131300.0,11.4768,11.5761,11.4685,11.5596,131300.0
2010-06-28 15:00:00,13.97,13.99,13.85,13.89,142000.0,11.5679,11.5844,11.4685,11.5016,142000.0
2010-06-28 15:30:00,13.88,14.03,13.86,13.87,354800.0,11.4933,11.6175,11.4768,11.485,354800.0
2010-06-29 09:30:00,13.4,13.47,13.14,13.2,343400.0,11.0959,11.1538,10.8806,10.9303,343400.0
2010-06-29 10:00:00,13.19,13.2,12.82,12.82,200100.0,10.922,10.9303,10.6156,10.6156,200100.0
2010-06-29 10:30:00,12.83,13.08,12.82,13.07,126800.0,10.6239,10.8309,10.6156,10.8226,126800.0
2010-06-29 11:00:00,13.07,13.16,12.98,13.07,103400.0,10.8226,10.8971,10.7481,10.8226,103400.0
2010-06-29 11:30:00,13.06,13.07,12.99,13.01,56100.0,10.8143,10.8226,10.7564,10.7729,56100.0
2010-06-29 12:00:00,13.0,13.03,12.91,12.93,68700.0,10.7646,10.7895,10.6901,10.7067,68700.0
2010-06-29 12:30:00,12.93,12.93,12.88,12.92,66500.0,10.7067,10.7067,10.6653,10.6984,66500.0
2010-06-29 13:00:00,12.93,12.94,12.86,12.9,69000.0,10.7067,10.715,10.6487,10.6818,69000.0
2010-06-29 13:30:00,12.9,12.94,12.85,12.94,118300.0,10.6818,10.715,10.6404,10.715,118300.0
2010-06-29 14:00:00,12.93,13.03,12.92,12.98,131600.0,10.7067,10.7895,10.6984,10.7481,131600.0
2010-06-29 14:30:00,12.98,12.98,12.85,12.87,166900.0,10.7481,10.7481,10.6404,10.657,166900.0
2010-06-29 15:00:00,12.87,12.93,12.75,12.78,421400.0,10.657,10.7067,10.5576,10.5825,421400.0
2010-06-29 15:30:00,12.77,12.93,12.63,12.82,669000.0,10.5742,10.7067,10.4583,10.6156,669000.0
2010-06-30 09:30:00,12.67,13.26,12.47,13.07,312700.0,10.4914,10.9799,10.3258,10.8226,312700.0
2010-06-30 10:00:00,13.06,13.13,12.97,13.0,238600.0,10.8143,10.8723,10.7398,10.7646,238600.0
2010-06-30 10:30:00,13.0,13.2,12.95,12.95,115700.0,10.7646,10.9303,10.7232,10.7232,115700.0
2010-06-30 11:00:00,12.94,13.0,12.79,12.85,226000.0,10.715,10.7646,10.5908,10.6404,226000.0
2010-06-30 11:30:00,12.85,13.1,12.85,13.03,139700.0,10.6404,10.8474,10.6404,10.7895,139700.0
2010-06-30 12:00:00,13.03,13.14,12.99,13.12,98300.0,10.7895,10.8806,10.7564,10.864,98300.0
2010-06-30 12:30:00,13.11,13.12,12.92,12.92,110700.0,10.8557,10.864,10.6984,10.6984,110700.0
2010-06-30 13:00:00,12.91,13.06,12.85,13.0,99500.0,10.6901,10.8143,10.6404,10.7646,99500.0
2010-06-30 13:30:00,13.0,13.05,12.96,12.97,103300.0,10.7646,10.806,10.7315,10.7398,103300.0
2010-06-30 14:00:00,12.96,13.02,12.82,12.87,124500.0,10.7315,10.7812,10.6156,10.657,124500.0
2010-06-30 14:30:00,12.87,12.98,12.84,12.89,141800.0,10.657,10.7481,10.6322,10.6736,141800.0
2010-06-30 15:00:00,12.89,12.92,12.66,12.67,168000.0,10.6736,10.6984,10.4831,10.4914,168000.0
2010-06-30 15:30:00,12.66,12.69,12.37,12.44,497600.0,10.4831,10.5079,10.243,10.3009,497600.0
2010-07-01 09:30:00,12.37,12.5,12.25,12.38,143400.0,10.243,10.3506,10.1436,10.2513,143400.0
2010-07-01 10:00:00,12.36,12.36,11.92,11.96,156900.0,10.2347,10.2347,9.8704,9.9035,156900.0
2010-07-01 10:30:00,11.96,12.0,11.72,11.82,221300.0,9.9035,9.9366,9.7047,9.7875,221300.0
2010-07-01 11:00:00,11.8,12.18,11.72,12.15,355500.0,9.771,10.0856,9.7047,10.0608,355500.0
2010-07-01 11:30:00,12.15,12.38,12.12,12.37,361700.0,10.0608,10.2513,10.036,10.243,361700.0
2010-07-01 12:00:00,12.36,12.45,12.3,12.43,171400.0,10.2347,10.3092,10.185,10.2927,171400.0
2010-07-01 12:30:00,12.44,12.77,12.42,12.62,222300.0,10.3009,10.5742,10.2844,10.45,222300.0
2010-07-01 13:00:00,12.62,12.67,12.52,12.59,111900.0,10.45,10.4914,10.3672,10.4251,111900.0
2010-07-01 13:30:00,12.58,12.77,12.58,12.76,74400.0,10.4169,10.5742,10.4169,10.5659,74400.0
2010-07-01 14:00:00,12.74,12.88,12.67,12.73,102700.0,10.5494,10.6653,10.4914,10.5411,102700.0
2010-07-01 14:30:00,12.73,12.76,12.52,12.65,126700.0,10.5411,10.5659,10.3672,10.4748,126700.0
2010-07-01 15:00:00,12.64,12.75,12.57,12.72,124000.0,10.4665,10.5576,10.4086,10.5328,124000.0
2010-07-01 15:30:00,12.73,12.78,12.59,12.72,315100.0,10.5411,10.5825,10.4251,10.5328,315100.0
2010-07-02 09:30:00,12.88,12.88,12.52,12.66,128500.0,10.6653,10.6653,10.3672,10.4831,128500.0
2010-07-02 10:00:00,12.65,12.84,12.55,12.72,131900.0,10.4748,10.6322,10.392,10.5328,131900.0
2010-07-02 10:30:00,12.7,12.74,12.49,12.51,85900.0,10.5162,10.5494,10.3423,10.3589,85900.0
2010-07-02 11:00:00,12.5,12.52,12.33,12.36,88500.0,10.3506,10.3672,10.2099,10.2347,88500.0
2010-07-02 11:30:00,12.36,12.37,12.22,12.31,80100.0,10.2347,10.243,10.1188,10.1933,80100.0
2010-07-02 12:00:00,12.3,12.5,12.29,12.39,66100.0,10.185,10.3506,10.1767,10.2595,66100.0
2010-07-02 12:30:00,12.4,12.44,12.35,12.36,72600.0,10.2678,10.3009,10.2264,10.2347,72600.0
2010-07-02 13:00:00,12.36,12.38,12.26,12.27,79400.0,10.2347,10.2513,10.1519,10.1602,79400.0
2010-07-02 13:30:00,12.28,12.4,12.28,12.38,45300.0,10.1684,10.2678,10.1684,10.2513,45300.0
2010-07-02 14:00:00,12.38,12.39,12.26,12.32,58100.0,10.2513,10.2595,10.1519,10.2016,58100.0
2010-07-02 14:30:00,12.33,12.34,12.24,12.31,121000.0,10.2099,10.2181,10.1353,10.1933,121000.0
2010-07-02 15:00:00,12.3,12.45,12.27,12.41,208600.0,10.185,10.3092,10.1602,10.2761,208600.0
2010-07-02 15:30:00,12.41,12.6,12.4,12.43,288900.0,10.2761,10.4334,10.2678,10.2927,288900.0
2010-07-06 09:30:00,12.79,12.95,12.66,12.76,208700.0,10.5908,10.7232,10.4831,10.5659,208700.0
2010-07-06 10:00:00,12.75,13.0,12.66,12.84,134400.0,10.5576,10.7646,10.4831,10.6322,134400.0
2010-07-06 10:30:00,12.84,12.89,12.78,12.78,102400.0,10.6322,10.6736,10.5825,10.5825,102400.0
2010-07-06 11:00:00,12.78,12.85,12.7,12.7,155100.0,10.5825,10.6404,10.5162,10.5162,155100.0
2010-07-06 11:30:00,12.7,12.81,12.69,12.75,56700.0,10.5162,10.6073,10.5079,10.5576,56700.0
2010-07-06 12:00:00,12.75,12.85,12.63,12.65,54700.0,10.5576,10.6404,10.4583,10.4748,54700.0
2010-07-06 12:30:00,12.66,12.66,12.49,12.52,45800.0,10.4831,10.4831,10.3423,10.3672,45800.0
2010-07-06 13:00:00,12.53,12.62,12.42,12.55,72700.0,10.3755,10.45,10.2844,10.392,72700.0
2010-07-06 13:30:00,12.55,12.55,12.28,12.3,93300.0,10.392,10.392,10.1684,10.185,93300.0
2010-07-06 14:00:00,12.3,12.35,12.16,12.28,100100.0,10.185,10.2264,10.0691,10.1684,100100.0
2010-07-06 14:30:00,12.29,12.38,12.18,12.18,96100.0,10.1767,10.2513,10.0856,10.0856,96100.0
2010-07-06 15:00:00,12.2,12.27,12.05,12.15,161100.0,10.1022,10.1602,9.978,10.0608,161100.0
2010-07-06 15:30:00,12.14,12.23,12.08,12.19,215600.0,10.0525,10.127,10.0028,10.0939,215600.0
2010-07-07 09:30:00,12.23,12.48,12.12,12.46,101200.0,10.127,10.3341,10.036,10.3175,101200.0
2010-07-07 10:00:00,12.47,12.63,12.35,12.38,78500.0,10.3258,10.4583,10.2264,10.2513,78500.0
2010-07-07 10:30:00,12.4,12.62,12.38,12.6,100800.0,10.2678,10.45,10.2513,10.4334,100800.0
2010-07-07 11:00:00,12.6,12.6,12.36,12.47,92500.0,10.4334,10.4334,10.2347,10.3258,92500.0
2010-07-07 11:30:00,12.46,12.53,12.36,12.4,46100.0,10.3175,10.3755,10.2347,10.2678,46100.0
2010-07-07 12:00:00,12.4,12.54,12.39,12.54,48400.0,10.2678,10.3837,10.2595,10.3837,48400.0
2010-07-07 12:30:00,12.54,12.57,12.44,12.44,55900.0,10.3837,10.4086,10.3009,10.3009,55900.0
2010-07-07 13:00:00,12.44,12.53,12.43,12.53,108900.0,10.3009,10.3755,10.2927,10.3755,108900.0
2010-07-07 13:30:00,12.54,12.62,12.5,12.58,58900.0,10.3837,10.45,10.3506,10.4169,58900.0
2010-07-07 14:00:00,12.6,12.61,12.57,12.6,76300.0,10.4334,10.4417,10.4086,10.4334,76300.0
2010-07-07 14:30:00,12.6,12.63,12.54,12.61,86100.0,10.4334,10.4583,10.3837,10.4417,86100.0
2010-07-07 15:00:00,12.59,12.85,12.58,12.83,179900.0,10.4251,10.6404,10.4169,10.6239,179900.0
2010-07-07 15:30:00,12.83,12.9,12.78,12.84,328400.0,10.6239,10.6818,10.5825,10.6322,328400.0
2010-07-08 09:30:00,12.98,13.19,12.84,12.97,108900.0,10.7481,10.922,10.6322,10.7398,108900.0
2010-07-08 10:00:00,12.96,13.05,12.84,13.04,75700.0,10.7315,10.806,10.6322,10.7978,75700.0
2010-07-08 10:30:00,13.02,13.07,12.9,12.93,60100.0,10.7812,10.8226,10.6818,10.7067,60100.0
2010-07-08 11:00:00,12.94,12.98,12.73,12.85,55000.0,10.715,10.7481,10.5411,10.6404,55000.0
2010-07-08 11:30:00,12.87,12.95,12.67,12.75,40600.0,10.657,10.7232,10.4914,10.5576,40600.0
2010-07-08 12:00:00,12.74,12.83,12.71,12.81,51800.0,10.5494,10.6239,10.5245,10.6073,51800.0
2010-07-08 12:30:00,12.8,12.8,12.62,12.65,46000.0,10.599,10.599,10.45,10.4748,46000.0
2010-07-08 13:00:00,12.66,12.85,12.63,12.77,114900.0,10.4831,10.6404,10.4583,10.5742,114900.0
2010-07-08 13:30:00,12.77,12.84,12.69,12.75,34900.0,10.5742,10.6322,10.5079,10.5576,34900.0
2010-07-08 14:00:00,12.75,12.77,12.54,12.65,56200.0,10.5576,10.5742,10.3837,10.4748,56200.0
2010-07-08 14:30:00,12.65,12.78,12.6,12.78,73800.0,10.4748,10.5825,10.4334,10.5825,73800.0
2010-07-08 15:00:00,12.76,12.88,12.68,12.88,107900.0,10.5659,10.6653,10.4997,10.6653,107900.0
2010-07-08 15:30:00,12.87,13.01,12.87,12.96,193200.0,10.657,10.7729,10.657,10.7315,193200.0
2010-07-09 09:30:00,12.9,13.17,12.83,13.01,58400.0,10.6818,10.9054,10.6239,10.7729,58400.0
2010-07-09 10:00:00,13.01,13.22,12.95,13.17,59800.0,10.7729,10.9468,10.7232,10.9054,59800.0
2010-07-09 10:30:00,13.16,13.35,13.15,13.18,36800.0,10.8971,11.0545,10.8889,10.9137,36800.0
2010-07-09 11:00:00,13.18,13.24,13.01,13.08,38700.0,10.9137,10.9634,10.7729,10.8309,38700.0
2010-07-09 11:30:00,13.08,13.21,13.08,13.12,36800.0,10.8309,10.9385,10.8309,10.864,36800.0
2010-07-09 12:00:00,13.13,13.17,13.06,13.06,8200.0,10.8723,10.9054,10.8143,10.8143,8200.0
2010-07-09 12:30:00,13.06,13.08,13.01,13.07,14800.0,10.8143,10.8309,10.7729,10.8226,14800.0
2010-07-09 13:00:00,13.07,13.18,13.07,13.1,24800.0,10.8226,10.9137,10.8226,10.8474,24800.0
2010-07-09 13:30:00,13.09,13.23,13.09,13.18,35400.0,10.8392,10.9551,10.8392,10.9137,35400.0
2010-07-09 14:00:00,13.17,13.22,13.16,13.19,34500.0,10.9054,10.9468,10.8971,10.922,34500.0
2010-07-09 14:30:00,13.19,13.36,13.19,13.31,45900.0,10.922,11.0627,10.922,11.0213,45900.0
2010-07-09 15:00:00,13.32,13.37,13.29,13.32,62500.0,11.0296,11.071,11.0048,11.0296,62500.0
2010-07-09 15:30:00,13.32,13.5,13.29,13.47,323700.0,11.0296,11.1787,11.0048,11.1538,323700.0
2010-07-12 09:30:00,13.42,13.84,13.24,13.84,162600.0,11.1124,11.4602,10.9634,11.4602,162600.0
2010-07-12 10:00:00,13.83,13.94,13.54,13.6,189000.0,11.4519,11.543,11.2118,11.2615,189000.0
2010-07-12 10:30:00,13.58,13.69,13.53,13.57,78700.0,11.2449,11.336,11.2035,11.2366,78700.0
2010-07-12 11:00:00,13.57,13.59,13.47,13.5,105300.0,11.2366,11.2532,11.1538,11.1787,105300.0
2010-07-12 11:30:00,13.5,13.55,13.48,13.48,36000.0,11.1787,11.2201,11.1621,11.1621,36000.0
2010-07-12 12:00:00,13.48,13.65,13.48,13.56,29900.0,11.1621,11.3029,11.1621,11.2284,29900.0
2010-07-12 12:30:00,13.56,13.74,13.53,13.6,43800.0,11.2284,11.3774,11.2035,11.2615,43800.0
2010-07-12 13:00:00,13.59,13.73,13.57,13.7,43900.0,11.2532,11.3691,11.2366,11.3443,43900.0
2010-07-12 13:30:00,13.71,13.8,13.69,13.77,78200.0,11.3526,11.4271,11.336,11.4022,78200.0
2010-07-12 14:00:00,13.78,13.8,13.66,13.68,52700.0,11.4105,11.4271,11.3112,11.3277,52700.0
2010-07-12 14:30:00,13.68,13.73,13.64,13.68,62300.0,11.3277,11.3691,11.2946,11.3277,62300.0
2010-07-12 15:00:00,13.68,13.77,13.66,13.72,108300.0,11.3277,11.4022,11.3112,11.3608,108300.0
2010-07-12 15:30:00,13.72,13.75,13.62,13.68,239700.0,11.3608,11.3857,11.278,11.3277,239700.0
2010-07-13 09:30:00,14.01,14.18,13.92,14.07,126100.0,11.601,11.7417,11.5264,11.6507,126100.0
2010-07-13 10:00:00,14.07,14.26,14.05,14.24,115700.0,11.6507,11.808,11.6341,11.7914,115700.0
2010-07-13 10:30:00,14.24,14.3,14.16,14.29,71900.0,11.7914,11.8411,11.7252,11.8328,71900.0
2010-07-13 11:00:00,14.28,14.57,14.27,14.5,179300.0,11.8245,12.0647,11.8163,12.0067,179300.0
2010-07-13 11:30:00,14.5,14.69,14.5,14.6,124400.0,12.0067,12.164,12.0067,12.0895,124400.0
2010-07-13 12:00:00,14.6,14.75,14.59,14.73,89700.0,12.0895,12.2137,12.0812,12.1972,89700.0
2010-07-13 12:30:00,14.74,14.8,14.7,14.7,105900.0,12.2055,12.2551,12.1723,12.1723,105900.0
2010-07-13 13:00:00,14.72,14.77,14.57,14.57,63900.0,12.1889,12.2303,12.0647,12.0647,63900.0
2010-07-13 13:30:00,14.57,14.66,14.57,14.61,57000.0,12.0647,12.1392,12.0647,12.0978,57000.0
2010-07-13 14:00:00,14.62,14.69,14.59,14.61,127000.0,12.1061,12.164,12.0812,12.0978,127000.0
2010-07-13 14:30:00,14.62,14.84,14.58,14.84,192400.0,12.1061,12.2883,12.073,12.2883,192400.0
2010-07-13 15:00:00,14.84,15.03,14.8,15.02,297200.0,12.2883,12.4456,12.2551,12.4373,297200.0
2010-07-13 15:30:00,15.01,15.1,14.89,14.94,559500.0,12.429,12.5035,12.3297,12.3711,559500.0
2010-07-14 09:30:00,14.95,14.95,14.48,14.5,204800.0,12.3793,12.3793,11.9902,12.0067,204800.0
2010-07-14 10:00:00,14.47,14.58,14.43,14.48,166700.0,11.9819,12.073,11.9488,11.9902,166700.0
2010-07-14 10:30:00,14.48,14.54,14.35,14.41,125600.0,11.9902,12.0398,11.8825,11.9322,125600.0
2010-07-14 11:00:00,14.41,14.51,14.34,14.43,141400.0,11.9322,12.015,11.8742,11.9488,141400.0
2010-07-14 11:30:00,14.42,14.56,14.38,14.45,85700.0,11.9405,12.0564,11.9074,11.9653,85700.0
2010-07-14 12:00:00,14.44,14.46,14.29,14.32,112200.0,11.957,11.9736,11.8328,11.8577,112200.0
2010-07-14 12:30:00,14.31,14.37,14.18,14.2,128300.0,11.8494,11.8991,11.7417,11.7583,128300.0
2010-07-14 13:00:00,14.21,14.31,14.18,14.21,70500.0,11.7666,11.8494,11.7417,11.7666,70500.0
2010-07-14 13:30:00,14.21,14.23,14.06,14.11,73400.0,11.7666,11.7831,11.6424,11.6838,73400.0
2010-07-14 14:00:00,14.11,14.14,13.85,13.9,188700.0,11.6838,11.7086,11.4685,11.5099,188700.0
2010-07-14 14:30:00,13.89,14.0,13.87,13.93,115200.0,11.5016,11.5927,11.485,11.5347,115200.0
2010-07-14 15:00:00,13.94,14.04,13.9,13.99,138700.0,11.543,11.6258,11.5099,11.5844,138700.0
2010-07-14 15:30:00,13.99,14.07,13.9,14.03,332500.0,11.5844,11.6507,11.5099,11.6175,332500.0
2010-07-15 09:30:00,13.9,14.06,13.73,14.06,136300.0,11.5099,11.6424,11.3691,11.6424,136300.0
2010-07-15 10:00:00,14.05,14.05,13.6,13.8,101800.0,11.6341,11.6341,11.2615,11.4271,101800.0
2010-07-15 10:30:00,13.8,13.84,13.68,13.82,60400.0,11.4271,11.4602,11.3277,11.4436,60400.0
2010-07-15 11:00:00,13.82,13.88,13.71,13.88,106400.0,11.4436,11.4933,11.3526,11.4933,106400.0
2010-07-15 11:30:00,13.88,13.95,13.83,13.85,52400.0,11.4933,11.5513,11.4519,11.4685,52400.0
2010-07-15 12:00:00,13.85,13.87,13.62,13.65,41700.0,11.4685,11.485,11.278,11.3029,41700.0
2010-07-15 12:30:00,13.64,13.7,13.59,13.64,40200.0,11.2946,11.3443,11.2532,11.2946,40200.0
2010-07-15 13:00:00,13.63,13.83,13.63,13.78,33000.0,11.2863,11.4519,11.2863,11.4105,33000.0
2010-07-15 13:30:00,13.78,13.85,13.73,13.79,52400.0,11.4105,11.4685,11.3691,11.4188,52400.0
2010-07-15 14:00:00,13.79,13.94,13.77,13.91,93900.0,11.4188,11.543,11.4022,11.5182,93900.0
2010-07-15 14:30:00,13.91,13.94,13.85,13.85,98400.0,11.5182,11.543,11.4685,11.4685,98400.0
2010-07-15 15:00:00,13.85,13.91,13.73,13.88,173800.0,11.4685,11.5182,11.3691,11.4933,173800.0
2010-07-15 15:30:00,13.87,14.07,13.76,13.97,338700.0,11.485,11.6507,11.394,11.5679,338700.0
2010-07-16 09:30:00,13.8,13.8,13.3,13.33,190400.0,11.4271,11.4271,11.0131,11.0379,190400.0
2010-07-16 10:00:00,13.33,13.38,13.18,13.27,139400.0,11.0379,11.0793,10.9137,10.9882,139400.0
2010-07-16 10:30:00,13.27,13.33,13.18,13.26,56300.0,10.9882,11.0379,10.9137,10.9799,56300.0
2010-07-16 11:00:00,13.27,13.32,13.04,13.06,88700.0,10.9882,11.0296,10.7978,10.8143,88700.0
2010-07-16 11:30:00,13.06,13.06,12.86,12.87,138500.0,10.8143,10.8143,10.6487,10.657,138500.0
2010-07-16 12:00:00,12.87,12.92,12.8,12.85,77200.0,10.657,10.6984,10.599,10.6404,77200.0
2010-07-16 12:30:00,12.84,12.85,12.72,12.74,63700.0,10.6322,10.6404,10.5328,10.5494,63700.0
2010-07-16 13:00:00,12.73,12.82,12.71,12.74,56500.0,10.5411,10.6156,10.5245,10.5494,56500.0
2010-07-16 13:30:00,12.73,12.81,12.39,12.6,128900.0,10.5411,10.6073,10.2595,10.4334,128900.0
2010-07-16 14:00:00,12.59,12.74,12.59,12.71,235800.0,10.4251,10.5494,10.4251,10.5245,235800.0
2010-07-16 14:30:00,12.7,12.78,12.64,12.69,125500.0,10.5162,10.5825,10.4665,10.5079,125500.0
2010-07-16 15:00:00,12.69,12.71,12.43,12.44,202800.0,10.5079,10.5245,10.2927,10.3009,202800.0
2010-07-16 15:30:00,12.44,12.63,12.43,12.51,467700.0,10.3009,10.4583,10.2927,10.3589,467700.0
2010-07-19 09:30:00,12.57,12.85,12.53,12.85,284500.0,10.4086,10.6404,10.3755,10.6404,284500.0
2010-07-19 10:00:00,12.82,12.88,12.5,12.5,115900.0,10.6156,10.6653,10.3506,10.3506,115900.0
2010-07-19 10:30:00,12.5,12.5,12.15,12.33,137100.0,10.3506,10.3506,10.0608,10.2099,137100.0
2010-07-19 11:00:00,12.34,12.48,12.3,12.41,44200.0,10.2181,10.3341,10.185,10.2761,44200.0
2010-07-19 11:30:00,12.42,12.45,12.27,12.4,26000.0,10.2844,10.3092,10.1602,10.2678,26000.0
2010-07-19 12:00:00,12.41,12.42,12.24,12.38,30800.0,10.2761,10.2844,10.1353,10.2513,30800.0
2010-07-19 12:30:00,12.37,12.47,12.32,12.4,39000.0,10.243,10.3258,10.2016,10.2678,39000.0
2010-07-19 13:00:00,12.42,12.42,12.28,12.3,35200.0,10.2844,10.2844,10.1684,10.185,35200.0
2010-07-19 13:30:00,12.32,12.4,12.24,12.26,35700.0,10.2016,10.2678,10.1353,10.1519,35700.0
2010-07-19 14:00:00,12.26,12.37,12.25,12.32,52400.0,10.1519,10.243,10.1436,10.2016,52400.0
2010-07-19 14:30:00,12.32,12.47,12.3,12.37,43100.0,10.2016,10.3258,10.185,10.243,43100.0
2010-07-19 15:00:00,12.37,12.5,12.31,12.35,89700.0,10.243,10.3506,10.1933,10.2264,89700.0
2010-07-19 15:30:00,12.35,12.44,12.29,12.43,209700.0,10.2264,10.3009,10.1767,10.2927,209700.0
2010-07-20 09:30:00,12.1,12.6,12.02,12.46,201500.0,10.0194,10.4334,9.9532,10.3175,201500.0
2010-07-20 10:00:00,12.47,12.66,12.35,12.6,245600.0,10.3258,10.4831,10.2264,10.4334,245600.0
2010-07-20 10:30:00,12.6,12.83,12.56,12.77,218500.0,10.4334,10.6239,10.4003,10.5742,218500.0
2010-07-20 11:00:00,12.76,13.14,12.73,13.11,351700.0,10.5659,10.8806,10.5411,10.8557,351700.0
2010-07-20 11:30:00,13.11,13.16,12.97,13.01,125700.0,10.8557,10.8971,10.7398,10.7729,125700.0
2010-07-20 12:00:00,13.0,13.05,12.93,12.99,148000.0,10.7646,10.806,10.7067,10.7564,148000.0
2010-07-20 12:30:00,12.99,13.07,12.99,13.07,40200.0,10.7564,10.8226,10.7564,10.8226,40200.0
2010-07-20 13:00:00,13.08,13.11,13.01,13.1,66600.0,10.8309,10.8557,10.7729,10.8474,66600.0
2010-07-20 13:30:00,13.1,13.43,13.09,13.38,155600.0,10.8474,11.1207,10.8392,11.0793,155600.0
2010-07-20 14:00:00,13.39,13.4,13.12,13.2,81800.0,11.0876,11.0959,10.864,10.9303,81800.0
2010-07-20 14:30:00,13.19,13.25,13.08,13.2,107100.0,10.922,10.9717,10.8309,10.9303,107100.0
2010-07-20 15:00:00,13.19,13.35,13.17,13.34,155200.0,10.922,11.0545,10.9054,11.0462,155200.0
2010-07-20 15:30:00,13.34,13.43,13.26,13.39,382800.0,11.0462,11.1207,10.9799,11.0876,382800.0
2010-07-21 09:30:00,13.62,13.65,13.06,13.1,227700.0,11.278,11.3029,10.8143,10.8474,227700.0
2010-07-21 10:00:00,13.11,13.44,13.0,13.43,215700.0,10.8557,11.129,10.7646,11.1207,215700.0
2010-07-21 10:30:00,13.42,13.46,13.26,13.37,45300.0,11.1124,11.1455,10.9799,11.071,45300.0
2010-07-21 11:00:00,13.39,13.39,13.21,13.31,161500.0,11.0876,11.0876,10.9385,11.0213,161500.0
2010-07-21 11:30:00,13.3,13.43,13.25,13.43,94700.0,11.0131,11.1207,10.9717,11.1207,94700.0
2010-07-21 12:00:00,13.43,13.55,13.4,13.51,49800.0,11.1207,11.2201,11.0959,11.1869,49800.0
2010-07-21 12:30:00,13.53,13.71,13.53,13.68,113400.0,11.2035,11.3526,11.2035,11.3277,113400.0
2010-07-21 13:00:00,13.66,13.87,13.66,13.73,123100.0,11.3112,11.485,11.3112,11.3691,123100.0
2010-07-21 13:30:00,13.75,13.81,13.7,13.7,69300.0,11.3857,11.4354,11.3443,11.3443,69300.0
2010-07-21 14:00:00,13.68,13.7,13.2,13.28,248400.0,11.3277,11.3443,10.9303,10.9965,248400.0
2010-07-21 14:30:00,13.28,13.28,13.02,13.04,128100.0,10.9965,10.9965,10.7812,10.7978,128100.0
2010-07-21 15:00:00,13.03,13.21,12.96,13.02,165300.0,10.7895,10.9385,10.7315,10.7812,165300.0
2010-07-21 15:30:00,13.02,13.12,12.96,12.97,232100.0,10.7812,10.864,10.7315,10.7398,232100.0
2010-07-22 09:30:00,13.42,13.61,13.31,13.5,162000.0,11.1124,11.2698,11.0213,11.1787,162000.0
2010-07-22 10:00:00,13.51,13.96,13.5,13.79,217800.0,11.1869,11.5596,11.1787,11.4188,217800.0
2010-07-22 10:30:00,13.77,13.78,13.63,13.74,174000.0,11.4022,11.4105,11.2863,11.3774,174000.0
2010-07-22 11:00:00,13.74,13.79,13.7,13.74,93300.0,11.3774,11.4188,11.3443,11.3774,93300.0
2010-07-22 11:30:00,13.73,13.77,13.57,13.6,76100.0,11.3691,11.4022,11.2366,11.2615,76100.0
2010-07-22 12:00:00,13.6,13.77,13.6,13.75,49100.0,11.2615,11.4022,11.2615,11.3857,49100.0
2010-07-22 12:30:00,13.75,13.89,13.73,13.87,44900.0,11.3857,11.5016,11.3691,11.485,44900.0
2010-07-22 13:00:00,13.87,13.94,13.86,13.86,43400.0,11.485,11.543,11.4768,11.4768,43400.0
2010-07-22 13:30:00,13.88,13.91,13.79,13.91,44600.0,11.4933,11.5182,11.4188,11.5182,44600.0
2010-07-22 14:00:00,13.92,14.11,13.89,14.09,96400.0,11.5264,11.6838,11.5016,11.6672,96400.0
2010-07-22 14:30:00,14.09,14.1,13.99,14.06,137000.0,11.6672,11.6755,11.5844,11.6424,137000.0
2010-07-22 15:00:00,14.05,14.1,14.01,14.08,239600.0,11.6341,11.6755,11.601,11.6589,239600.0
2010-07-22 15:30:00,14.09,14.09,13.92,13.99,372600.0,11.6672,11.6672,11.5264,11.5844,372600.0
2010-07-23 09:30:00,13.9,14.26,13.77,13.98,135800.0,11.5099,11.808,11.4022,11.5761,135800.0
2010-07-23 10:00:00,13.97,14.25,13.95,14.23,135200.0,11.5679,11.7997,11.5513,11.7831,135200.0
2010-07-23 10:30:00,14.25,14.3,13.91,13.91,134100.0,11.7997,11.8411,11.5182,11.5182,134100.0
2010-07-23 11:00:00,13.9,13.98,13.83,13.89,76800.0,11.5099,11.5761,11.4519,11.5016,76800.0
2010-07-23 11:30:00,13.89,13.98,13.87,13.94,37000.0,11.5016,11.5761,11.485,11.543,37000.0
2010-07-23 12:00:00,13.93,14.04,13.79,13.92,64500.0,11.5347,11.6258,11.4188,11.5264,64500.0
2010-07-23 12:30:00,13.93,13.96,13.74,13.85,19900.0,11.5347,11.5596,11.3774,11.4685,19900.0
2010-07-23 13:00:00,13.86,14.15,13.73,14.12,105900.0,11.4768,11.7169,11.3691,11.6921,105900.0
2010-07-23 13:30:00,14.15,14.23,14.11,14.2,59800.0,11.7169,11.7831,11.6838,11.7583,59800.0
2010-07-23 14:00:00,14.2,14.23,14.09,14.13,46000.0,11.7583,11.7831,11.6672,11.7003,46000.0
2010-07-23 14:30:00,14.12,14.28,14.11,14.22,83000.0,11.6921,11.8245,11.6838,11.7749,83000.0
2010-07-23 15:00:00,14.21,14.28,14.17,14.24,98100.0,11.7666,11.8245,11.7335,11.7914,98100.0
2010-07-23 15:30:00,14.25,14.36,14.13,14.34,367100.0,11.7997,11.8908,11.7003,11.8742,367100.0
2010-07-26 09:30:00,14.4,14.69,14.34,14.68,131100.0,11.9239,12.164,11.8742,12.1558,131100.0
2010-07-26 10:00:00,14.69,15.06,14.67,15.0,185800.0,12.164,12.4704,12.1475,12.4207,185800.0
2010-07-26 10:30:00,15.01,15.15,14.98,15.1,223000.0,12.429,12.545,12.4042,12.5035,223000.0
2010-07-26 11:00:00,15.1,15.23,15.06,15.22,180400.0,12.5035,12.6112,12.4704,12.6029,180400.0
2010-07-26 11:30:00,15.22,15.26,15.13,15.13,74100.0,12.6029,12.636,12.5284,12.5284,74100.0
2010-07-26 12:00:00,15.14,15.16,14.91,15.15,307600.0,12.5367,12.5532,12.3462,12.545,307600.0
2010-07-26 12:30:00,15.15,15.27,15.1,15.26,86600.0,12.545,12.6443,12.5035,12.636,86600.0
2010-07-26 13:00:00,15.25,15.26,15.14,15.17,32900.0,12.6278,12.636,12.5367,12.5615,32900.0
2010-07-26 13:30:00,15.19,15.32,15.15,15.28,79300.0,12.5781,12.6857,12.545,12.6526,79300.0
2010-07-26 14:00:00,15.29,15.29,15.01,15.07,142300.0,12.6609,12.6609,12.429,12.4787,142300.0
2010-07-26 14:30:00,15.06,15.06,14.97,15.02,70400.0,12.4704,12.4704,12.3959,12.4373,70400.0
2010-07-26 15:00:00,15.03,15.16,14.99,15.15,100700.0,12.4456,12.5532,12.4125,12.545,100700.0
2010-07-26 15:30:00,15.16,15.26,15.13,15.24,213000.0,12.5532,12.636,12.5284,12.6195,213000.0
2010-07-27 09:30:00,15.46,15.55,15.2,15.29,152500.0,12.8016,12.8762,12.5864,12.6609,152500.0
2010-07-27 10:00:00,15.27,15.47,15.09,15.36,142600.0,12.6443,12.8099,12.4953,12.7188,142600.0
2010-07-27 10:30:00,15.35,15.38,15.23,15.3,109500.0,12.7106,12.7354,12.6112,12.6692,109500.0
2010-07-27 11:00:00,15.3,15.31,14.99,15.1,108800.0,12.6692,12.6774,12.4125,12.5035,108800.0
2010-07-27 11:30:00,15.09,15.16,15.04,15.05,41600.0,12.4953,12.5532,12.4539,12.4621,41600.0
2010-07-27 12:00:00,15.08,15.19,15.07,15.1,125800.0,12.487,12.5781,12.4787,12.5035,125800.0
2010-07-27 12:30:00,15.08,15.09,14.92,14.94,135900.0,12.487,12.4953,12.3545,12.3711,135900.0
2010-07-27 13:00:00,14.94,14.97,14.65,14.66,192300.0,12.3711,12.3959,12.1309,12.1392,192300.0
2010-07-27 13:30:00,14.66,14.71,14.51,14.61,148300.0,12.1392,12.1806,12.015,12.0978,148300.0
2010-07-27 14:00:00,14.62,14.71,14.56,14.7,144400.0,12.1061,12.1806,12.0564,12.1723,144400.0
2010-07-27 14:30:00,14.71,14.75,14.63,14.71,141400.0,12.1806,12.2137,12.1144,12.1806,141400.0
2010-07-27 15:00:00,14.69,14.82,14.68,14.78,113400.0,12.164,12.2717,12.1558,12.2386,113400.0
2010-07-27 15:30:00,14.77,14.81,14.7,14.76,257100.0,12.2303,12.2634,12.1723,12.222,257100.0
2010-07-28 09:30:00,14.55,14.99,14.55,14.79,61300.0,12.0481,12.4125,12.0481,12.2469,61300.0
2010-07-28 10:00:00,14.79,14.85,14.45,14.48,68700.0,12.2469,12.2965,11.9653,11.9902,68700.0
2010-07-28 10:30:00,14.47,14.65,14.33,14.61,107500.0,11.9819,12.1309,11.866,12.0978,107500.0
2010-07-28 11:00:00,14.61,14.67,14.54,14.59,96600.0,12.0978,12.1475,12.0398,12.0812,96600.0
2010-07-28 11:30:00,14.6,14.65,14.57,14.61,60500.0,12.0895,12.1309,12.0647,12.0978,60500.0
2010-07-28 12:00:00,14.59,14.75,14.59,14.71,76900.0,12.0812,12.2137,12.0812,12.1806,76900.0
2010-07-28 12:30:00,14.71,14.85,14.69,14.84,72500.0,12.1806,12.2965,12.164,12.2883,72500.0
2010-07-28 13:00:00,14.84,14.95,14.81,14.83,110800.0,12.2883,12.3793,12.2634,12.28,110800.0
2010-07-28 13:30:00,14.82,14.87,14.76,14.77,74100.0,12.2717,12.3131,12.222,12.2303,74100.0
2010-07-28 14:00:00,14.77,14.87,14.65,14.66,93900.0,12.2303,12.3131,12.1309,12.1392,93900.0
2010-07-28 14:30:00,14.66,14.69,14.55,14.56,93900.0,12.1392,12.164,12.0481,12.0564,93900.0
2010-07-28 15:00:00,14.56,14.59,14.44,14.52,122000.0,12.0564,12.0812,11.957,12.0233,122000.0
2010-07-28 15:30:00,14.52,14.63,14.45,14.55,298900.0,12.0233,12.1144,11.9653,12.0481,298900.0
2010-07-29 09:30:00,16.75,17.5,16.2,16.31,1108600.0,13.8698,14.4909,13.4144,13.5055,1108600.0
2010-07-29 10:00:00,16.35,16.45,15.97,16.0,512800.0,13.5386,13.6214,13.224,13.2488,512800.0
2010-07-29 10:30:00,16.0,16.4,15.82,16.39,649000.0,13.2488,13.58,13.0997,13.5717,649000.0
2010-07-29 11:00:00,16.38,16.4,15.85,15.9,487500.0,13.5635,13.58,13.1246,13.166,487500.0
2010-07-29 11:30:00,15.9,16.28,15.76,16.14,633900.0,13.166,13.4806,13.0501,13.3647,633900.0
2010-07-29 12:00:00,16.13,16.48,15.89,16.4,259000.0,13.3564,13.6463,13.1577,13.58,259000.0
2010-07-29 12:30:00,16.42,16.42,16.13,16.38,72200.0,13.5966,13.5966,13.3564,13.5635,72200.0
2010-07-29 13:00:00,16.37,16.38,16.22,16.3,91500.0,13.5552,13.5635,13.431,13.4972,91500.0
2010-07-29 13:30:00,16.31,16.35,16.24,16.3,95600.0,13.5055,13.5386,13.4475,13.4972,95600.0
2010-07-29 14:00:00,16.31,16.44,16.11,16.42,130200.0,13.5055,13.6131,13.3399,13.5966,130200.0
2010-07-29 14:30:00,16.42,16.7,16.41,16.5,251100.0,13.5966,13.8284,13.5883,13.6628,251100.0
2010-07-29 15:00:00,16.5,16.83,16.44,16.78,300200.0,13.6628,13.9361,13.6131,13.8947,300200.0
2010-07-29 15:30:00,16.78,16.8,16.57,16.67,650400.0,13.8947,13.9112,13.7208,13.8036,650400.0
2010-07-30 09:30:00,16.26,16.64,16.05,16.53,358500.0,13.4641,13.7787,13.2902,13.6877,358500.0
2010-07-30 10:00:00,16.53,16.69,16.48,16.63,145600.0,13.6877,13.8201,13.6463,13.7705,145600.0
2010-07-30 10:30:00,16.63,17.1,16.63,17.06,208500.0,13.7705,14.1596,13.7705,14.1265,208500.0
2010-07-30 11:00:00,17.06,17.09,16.77,16.78,132300.0,14.1265,14.1514,13.8864,13.8947,132300.0
2010-07-30 11:30:00,16.78,16.82,16.7,16.76,86800.0,13.8947,13.9278,13.8284,13.8781,86800.0
2010-07-30 12:00:00,16.77,16.82,16.7,16.72,93600.0,13.8864,13.9278,13.8284,13.845,93600.0
2010-07-30 12:30:00,16.73,16.75,16.7,16.73,64100.0,13.8533,13.8698,13.8284,13.8533,64100.0
2010-07-30 13:00:00,16.72,16.75,16.63,16.7,86800.0,13.845,13.8698,13.7705,13.8284,86800.0
2010-07-30 13:30:00,16.69,16.69,16.55,16.59,108000.0,13.8201,13.8201,13.7042,13.7373,108000.0
2010-07-30 14:00:00,16.59,16.77,16.58,16.75,79200.0,13.7373,13.8864,13.7291,13.8698,79200.0
2010-07-30 14:30:00,16.75,16.92,16.7,16.81,164400.0,13.8698,14.0106,13.8284,13.9195,164400.0
2010-07-30 15:00:00,16.8,16.9,16.71,16.85,209100.0,13.9112,13.994,13.8367,13.9526,209100.0
2010-07-30 15:30:00,16.85,16.98,16.82,16.91,482500.0,13.9526,14.0603,13.9278,14.0023,482500.0
2010-08-02 09:30:00,17.39,17.71,16.97,17.16,161900.0,14.3998,14.6648,14.052,14.2093,161900.0
2010-08-02 10:00:00,17.15,17.45,17.15,17.39,160400.0,14.201,14.4495,14.201,14.3998,160400.0
2010-08-02 10:30:00,17.4,17.46,17.37,17.45,121800.0,14.4081,14.4577,14.3832,14.4495,121800.0
2010-08-02 11:00:00,17.45,17.58,17.42,17.53,227800.0,14.4495,14.5571,14.4246,14.5157,227800.0
2010-08-02 11:30:00,17.54,17.58,17.49,17.55,198100.0,14.524,14.5571,14.4826,14.5323,198100.0
2010-08-02 12:00:00,17.55,17.57,17.52,17.52,76000.0,14.5323,14.5488,14.5074,14.5074,76000.0
2010-08-02 12:30:00,17.54,17.54,17.37,17.46,127900.0,14.524,14.524,14.3832,14.4577,127900.0
2010-08-02 13:00:00,17.46,17.52,17.46,17.48,84500.0,14.4577,14.5074,14.4577,14.4743,84500.0
2010-08-02 13:30:00,17.49,17.52,17.42,17.49,97600.0,14.4826,14.5074,14.4246,14.4826,97600.0
2010-08-02 14:00:00,17.49,17.54,17.47,17.53,89600.0,14.4826,14.524,14.466,14.5157,89600.0
2010-08-02 14:30:00,17.54,17.6,17.5,17.55,112100.0,14.524,14.5737,14.4909,14.5323,112100.0
2010-08-02 15:00:00,17.56,17.68,17.55,17.67,126000.0,14.5406,14.6399,14.5323,14.6316,126000.0
2010-08-02 15:30:00,17.68,17.69,17.44,17.53,343400.0,14.6399,14.6482,14.4412,14.5157,343400.0
2010-08-03 09:30:00,17.47,17.47,16.91,16.98,318700.0,14.466,14.466,14.0023,14.0603,318700.0
2010-08-03 10:00:00,16.96,16.96,16.67,16.67,308400.0,14.0437,14.0437,13.8036,13.8036,308400.0
2010-08-03 10:30:00,16.67,17.02,16.67,17.02,147000.0,13.8036,14.0934,13.8036,14.0934,147000.0
2010-08-03 11:00:00,17.03,17.09,17.0,17.02,69000.0,14.1017,14.1514,14.0768,14.0934,69000.0
2010-08-03 11:30:00,17.03,17.27,17.03,17.15,81800.0,14.1017,14.3004,14.1017,14.201,81800.0
2010-08-03 12:00:00,17.15,17.15,16.97,16.98,83800.0,14.201,14.201,14.052,14.0603,83800.0
2010-08-03 12:30:00,16.98,17.04,16.93,17.0,64000.0,14.0603,14.11,14.0189,14.0768,64000.0
2010-08-03 13:00:00,16.99,17.01,16.89,16.93,76800.0,14.0686,14.0851,13.9858,14.0189,76800.0
2010-08-03 13:30:00,16.92,16.97,16.86,16.9,57400.0,14.0106,14.052,13.9609,13.994,57400.0
2010-08-03 14:00:00,16.9,17.01,16.85,16.95,92000.0,13.994,14.0851,13.9526,14.0354,92000.0
2010-08-03 14:30:00,16.95,16.99,16.89,16.94,95500.0,14.0354,14.0686,13.9858,14.0272,95500.0
2010-08-03 15:00:00,16.94,16.95,16.79,16.86,155000.0,14.0272,14.0354,13.903,13.9609,155000.0
2010-08-03 15:30:00,16.86,16.88,16.77,16.82,328700.0,13.9609,13.9775,13.8864,13.9278,328700.0
2010-08-04 09:30:00,16.96,17.3,16.9,17.3,99000.0,14.0437,14.3253,13.994,14.3253,99000.0
2010-08-04 10:00:00,17.3,17.47,17.1,17.17,108700.0,14.3253,14.466,14.1596,14.2176,108700.0
2010-08-04 10:30:00,17.18,17.22,16.93,17.09,73400.0,14.2259,14.259,14.0189,14.1514,73400.0
2010-08-04 11:00:00,17.11,17.11,17.01,17.08,46400.0,14.1679,14.1679,14.0851,14.1431,46400.0
2010-08-04 11:30:00,17.09,17.17,17.05,17.1,37900.0,14.1514,14.2176,14.1182,14.1596,37900.0
2010-08-04 12:00:00,17.11,17.32,17.07,17.25,31000.0,14.1679,14.3418,14.1348,14.2839,31000.0
2010-08-04 12:30:00,17.25,17.31,17.12,17.12,32000.0,14.2839,14.3335,14.1762,14.1762,32000.0
2010-08-04 13:00:00,17.12,17.13,17.03,17.06,65500.0,14.1762,14.1845,14.1017,14.1265,65500.0
2010-08-04 13:30:00,17.06,17.08,17.0,17.02,63800.0,14.1265,14.1431,14.0768,14.0934,63800.0
2010-08-04 14:00:00,17.04,17.22,17.04,17.21,52200.0,14.11,14.259,14.11,14.2507,52200.0
2010-08-04 14:30:00,17.21,17.26,17.14,17.14,56200.0,14.2507,14.2921,14.1928,14.1928,56200.0
2010-08-04 15:00:00,17.15,17.19,17.02,17.15,156800.0,14.201,14.2342,14.0934,14.201,156800.0
2010-08-04 15:30:00,17.15,17.22,17.12,17.21,179500.0,14.201,14.259,14.1762,14.2507,179500.0
2010-08-05 09:30:00,16.96,17.2,16.81,17.15,77600.0,14.0437,14.2425,13.9195,14.201,77600.0
2010-08-05 10:00:00,17.15,17.3,17.01,17.26,53900.0,14.201,14.3253,14.0851,14.2921,53900.0
2010-08-05 10:30:00,17.26,17.28,17.0,17.01,39400.0,14.2921,14.3087,14.0768,14.0851,39400.0
2010-08-05 11:00:00,17.01,17.2,16.96,17.18,24700.0,14.0851,14.2425,14.0437,14.2259,24700.0
2010-08-05 11:30:00,17.17,17.25,17.06,17.13,21800.0,14.2176,14.2839,14.1265,14.1845,21800.0
2010-08-05 12:00:00,17.18,17.21,17.15,17.17,15300.0,14.2259,14.2507,14.201,14.2176,15300.0
2010-08-05 12:30:00,17.18,17.19,17.09,17.11,18200.0,14.2259,14.2342,14.1514,14.1679,18200.0
2010-08-05 13:00:00,17.09,17.12,17.01,17.06,21800.0,14.1514,14.1762,14.0851,14.1265,21800.0
2010-08-05 13:30:00,17.08,17.15,17.06,17.11,25600.0,14.1431,14.201,14.1265,14.1679,25600.0
2010-08-05 14:00:00,17.12,17.19,17.1,17.17,15900.0,14.1762,14.2342,14.1596,14.2176,15900.0
2010-08-05 14:30:00,17.19,17.21,17.14,17.2,25300.0,14.2342,14.2507,14.1928,14.2425,25300.0
2010-08-05 15:00:00,17.2,17.24,17.13,17.18,63500.0,14.2425,14.2756,14.1845,14.2259,63500.0
2010-08-05 15:30:00,17.18,17.19,17.07,17.11,142900.0,14.2259,14.2342,14.1348,14.1679,142900.0
2010-08-06 09:30:00,16.66,17.17,16.54,17.15,142900.0,13.7953,14.2176,13.6959,14.201,142900.0
2010-08-06 10:00:00,17.17,17.22,16.96,16.96,104300.0,14.2176,14.259,14.0437,14.0437,104300.0
2010-08-06 10:30:00,16.98,17.0,16.55,16.6,138900.0,14.0603,14.0768,13.7042,13.7456,138900.0
2010-08-06 11:00:00,16.59,16.67,16.49,16.5,101400.0,13.7373,13.8036,13.6545,13.6628,101400.0
2010-08-06 11:30:00,16.51,16.8,16.5,16.75,50400.0,13.6711,13.9112,13.6628,13.8698,50400.0
2010-08-06 12:00:00,16.76,16.8,16.69,16.72,29600.0,13.8781,13.9112,13.8201,13.845,29600.0
2010-08-06 12:30:00,16.71,16.76,16.58,16.58,24400.0,13.8367,13.8781,13.7291,13.7291,24400.0
2010-08-06 13:00:00,16.58,16.66,16.46,16.53,56900.0,13.7291,13.7953,13.6297,13.6877,56900.0
2010-08-06 13:30:00,16.53,16.59,16.46,16.49,57000.0,13.6877,13.7373,13.6297,13.6545,57000.0
2010-08-06 14:00:00,16.48,16.56,16.46,16.56,60900.0,13.6463,13.7125,13.6297,13.7125,60900.0
2010-08-06 14:30:00,16.55,16.76,16.5,16.67,72600.0,13.7042,13.8781,13.6628,13.8036,72600.0
2010-08-06 15:00:00,16.69,16.84,16.62,16.8,69200.0,13.8201,13.9444,13.7622,13.9112,69200.0
2010-08-06 15:30:00,16.82,16.91,16.73,16.84,129500.0,13.9278,14.0023,13.8533,13.9444,129500.0
2010-08-09 09:30:00,17.06,17.19,16.72,16.74,112200.0,14.1265,14.2342,13.845,13.8615,112200.0
2010-08-09 10:00:00,16.74,16.89,16.71,16.73,82700.0,13.8615,13.9858,13.8367,13.8533,82700.0
2010-08-09 10:30:00,16.73,16.81,16.66,16.73,59900.0,13.8533,13.9195,13.7953,13.8533,59900.0
2010-08-09 11:00:00,16.74,16.83,16.69,16.71,65500.0,13.8615,13.9361,13.8201,13.8367,65500.0
2010-08-09 11:30:00,16.72,16.8,16.66,16.68,59200.0,13.845,13.9112,13.7953,13.8119,59200.0
2010-08-09 12:00:00,16.68,16.72,16.58,16.58,45900.0,13.8119,13.845,13.7291,13.7291,45900.0
2010-08-09 12:30:00,16.59,16.63,16.55,16.57,43000.0,13.7373,13.7705,13.7042,13.7208,43000.0
2010-08-09 13:00:00,16.57,16.62,16.55,16.58,35300.0,13.7208,13.7622,13.7042,13.7291,35300.0
2010-08-09 13:30:00,16.57,16.63,16.54,16.6,50300.0,13.7208,13.7705,13.6959,13.7456,50300.0
2010-08-09 14:00:00,16.61,16.65,16.6,16.64,49800.0,13.7539,13.787,13.7456,13.7787,49800.0
2010-08-09 14:30:00,16.63,16.78,16.63,16.78,63600.0,13.7705,13.8947,13.7705,13.8947,63600.0
2010-08-09 15:00:00,16.78,16.85,16.76,16.84,130000.0,13.8947,13.9526,13.8781,13.9444,130000.0
2010-08-09 15:30:00,16.85,16.92,16.75,16.86,330700.0,13.9526,14.0106,13.8698,13.9609,330700.0
2010-08-10 09:30:00,16.58,16.61,16.12,16.22,134000.0,13.7291,13.7539,13.3482,13.431,134000.0
2010-08-10 10:00:00,16.22,16.35,16.16,16.3,89500.0,13.431,13.5386,13.3813,13.4972,89500.0
2010-08-10 10:30:00,16.3,16.38,16.18,16.2,58600.0,13.4972,13.5635,13.3978,13.4144,58600.0
2010-08-10 11:00:00,16.21,16.34,16.21,16.23,31200.0,13.4227,13.5303,13.4227,13.4392,31200.0
2010-08-10 11:30:00,16.24,16.28,16.21,16.22,27900.0,13.4475,13.4806,13.4227,13.431,27900.0
2010-08-10 12:00:00,16.22,16.22,16.13,16.17,55700.0,13.431,13.431,13.3564,13.3896,55700.0
2010-08-10 12:30:00,16.17,16.21,16.13,16.17,25300.0,13.3896,13.4227,13.3564,13.3896,25300.0
2010-08-10 13:00:00,16.16,16.17,16.0,16.01,66700.0,13.3813,13.3896,13.2488,13.2571,66700.0
2010-08-10 13:30:00,16.01,16.08,15.98,16.0,54200.0,13.2571,13.315,13.2322,13.2488,54200.0
2010-08-10 14:00:00,16.0,16.23,15.99,16.19,163400.0,13.2488,13.4392,13.2405,13.4061,163400.0
2010-08-10 14:30:00,16.19,16.5,16.19,16.35,125300.0,13.4061,13.6628,13.4061,13.5386,125300.0
2010-08-10 15:00:00,16.35,16.5,16.26,16.36,115500.0,13.5386,13.6628,13.4641,13.5469,115500.0
2010-08-10 15:30:00,16.37,16.45,16.27,16.29,284100.0,13.5552,13.6214,13.4724,13.4889,284100.0
2010-08-11 09:30:00,15.81,15.81,15.53,15.69,152200.0,13.0915,13.0915,12.8596,12.9921,152200.0
2010-08-11 10:00:00,15.71,15.79,15.6,15.77,101300.0,13.0087,13.0749,12.9176,13.0583,101300.0
2010-08-11 10:30:00,15.75,15.77,15.5,15.51,125900.0,13.0418,13.0583,12.8348,12.843,125900.0
2010-08-11 11:00:00,15.5,15.58,15.46,15.53,121200.0,12.8348,12.901,12.8016,12.8596,121200.0
2010-08-11 11:30:00,15.54,15.69,15.49,15.67,121600.0,12.8679,12.9921,12.8265,12.9755,121600.0
2010-08-11 12:00:00,15.65,15.78,15.6,15.64,90900.0,12.959,13.0666,12.9176,12.9507,90900.0
2010-08-11 12:30:00,15.64,15.67,15.51,15.54,75700.0,12.9507,12.9755,12.843,12.8679,75700.0
2010-08-11 13:00:00,15.55,15.65,15.54,15.58,46800.0,12.8762,12.959,12.8679,12.901,46800.0
2010-08-11 13:30:00,15.58,15.61,15.41,15.43,72300.0,12.901,12.9259,12.7602,12.7768,72300.0
2010-08-11 14:00:00,15.43,15.5,15.41,15.41,66500.0,12.7768,12.8348,12.7602,12.7602,66500.0
2010-08-11 14:30:00,15.41,15.41,15.28,15.29,117200.0,12.7602,12.7602,12.6526,12.6609,117200.0
2010-08-11 15:00:00,15.29,15.32,15.21,15.23,163600.0,12.6609,12.6857,12.5946,12.6112,163600.0
2010-08-11 15:30:00,15.23,15.3,15.15,15.2,332600.0,12.6112,12.6692,12.545,12.5864,332600.0
2010-08-12 09:30:00,14.64,15.09,14.62,14.93,160600.0,12.1226,12.4953,12.1061,12.3628,160600.0
2010-08-12 10:00:00,14.91,15.0,14.78,14.84,112800.0,12.3462,12.4207,12.2386,12.2883,112800.0
2010-08-12 10:30:00,14.85,15.09,14.77,15.04,139000.0,12.2965,12.4953,12.2303,12.4539,139000.0
2010-08-12 11:00:00,15.04,15.11,14.94,15.08,90400.0,12.4539,12.5118,12.3711,12.487,90400.0
2010-08-12 11:30:00,15.08,15.09,14.99,15.02,123300.0,12.487,12.4953,12.4125,12.4373,123300.0
2010-08-12 12:00:00,15.02,15.05,14.9,15.05,122900.0,12.4373,12.4621,12.3379,12.4621,122900.0
2010-08-12 12:30:00,15.05,15.17,15.04,15.17,169600.0,12.4621,12.5615,12.4539,12.5615,169600.0
2010-08-12 13:00:00,15.17,15.18,15.1,15.13,196400.0,12.5615,12.5698,12.5035,12.5284,196400.0
2010-08-12 13:30:00,15.14,15.15,15.05,15.1,156300.0,12.5367,12.545,12.4621,12.5035,156300.0
2010-08-12 14:00:00,15.1,15.11,15.04,15.1,177200.0,12.5035,12.5118,12.4539,12.5035,177200.0
2010-08-12 14:30:00,15.09,15.1,14.96,14.99,95300.0,12.4953,12.5035,12.3876,12.4125,95300.0
2010-08-12 15:00:00,14.99,15.08,14.97,15.04,275900.0,12.4125,12.487,12.3959,12.4539,275900.0
2010-08-12 15:30:00,15.03,15.11,14.95,15.02,269600.0,12.4456,12.5118,12.3793,12.4373,269600.0
2010-08-13 09:30:00,14.95,15.09,14.72,15.05,81600.0,12.3793,12.4953,12.1889,12.4621,81600.0
2010-08-13 10:00:00,15.06,15.1,14.82,14.87,84300.0,12.4704,12.5035,12.2717,12.3131,84300.0
2010-08-13 10:30:00,14.88,14.9,14.73,14.86,78500.0,12.3214,12.3379,12.1972,12.3048,78500.0
2010-08-13 11:00:00,14.85,14.94,14.78,14.84,74300.0,12.2965,12.3711,12.2386,12.2883,74300.0
2010-08-13 11:30:00,14.84,14.91,14.79,14.85,108900.0,12.2883,12.3462,12.2469,12.2965,108900.0
2010-08-13 12:00:00,14.85,14.93,14.82,14.85,29400.0,12.2965,12.3628,12.2717,12.2965,29400.0
2010-08-13 12:30:00,14.85,14.97,14.8,14.95,61600.0,12.2965,12.3959,12.2551,12.3793,61600.0
2010-08-13 13:00:00,14.95,14.97,14.84,14.91,46800.0,12.3793,12.3959,12.2883,12.3462,46800.0
2010-08-13 13:30:00,14.92,15.03,14.88,15.0,45800.0,12.3545,12.4456,12.3214,12.4207,45800.0
2010-08-13 14:00:00,14.99,15.0,14.92,14.97,65500.0,12.4125,12.4207,12.3545,12.3959,65500.0
2010-08-13 14:30:00,14.98,15.01,14.88,14.93,64800.0,12.4042,12.429,12.3214,12.3628,64800.0
2010-08-13 15:00:00,14.93,14.98,14.89,14.89,87300.0,12.3628,12.4042,12.3297,12.3297,87300.0
2010-08-13 15:30:00,14.9,14.95,14.71,14.79,190500.0,12.3379,12.3793,12.1806,12.2469,190500.0
2010-08-16 09:30:00,14.28,14.67,14.28,14.55,126400.0,11.8245,12.1475,11.8245,12.0481,126400.0
2010-08-16 10:00:00,14.54,14.71,14.43,14.58,163900.0,12.0398,12.1806,11.9488,12.073,163900.0
2010-08-16 10:30:00,14.62,14.76,14.62,14.67,77400.0,12.1061,12.222,12.1061,12.1475,77400.0
2010-08-16 11:00:00,14.68,14.68,14.48,14.53,101900.0,12.1558,12.1558,11.9902,12.0316,101900.0
2010-08-16 11:30:00,14.5,14.68,14.49,14.63,63900.0,12.0067,12.1558,11.9984,12.1144,63900.0
2010-08-16 12:00:00,14.63,14.75,14.6,14.75,44000.0,12.1144,12.2137,12.0895,12.2137,44000.0
2010-08-16 12:30:00,14.76,14.77,14.64,14.66,40400.0,12.222,12.2303,12.1226,12.1392,40400.0
2010-08-16 13:00:00,14.68,14.76,14.67,14.71,49900.0,12.1558,12.222,12.1475,12.1806,49900.0
2010-08-16 13:30:00,14.71,14.76,14.67,14.68,59000.0,12.1806,12.222,12.1475,12.1558,59000.0
2010-08-16 14:00:00,14.69,14.74,14.6,14.68,68500.0,12.164,12.2055,12.0895,12.1558,68500.0
2010-08-16 14:30:00,14.68,14.7,14.58,14.63,123600.0,12.1558,12.1723,12.073,12.1144,123600.0
2010-08-16 15:00:00,14.62,14.66,14.5,14.62,139600.0,12.1061,12.1392,12.0067,12.1061,139600.0
2010-08-16 15:30:00,14.62,14.71,14.55,14.67,170700.0,12.1061,12.1806,12.0481,12.1475,170700.0
2010-08-17 09:30:00,14.82,14.95,14.69,14.87,116300.0,12.2717,12.3793,12.164,12.3131,116300.0
2010-08-17 10:00:00,14.87,14.99,14.87,14.94,99200.0,12.3131,12.4125,12.3131,12.3711,99200.0
2010-08-17 10:30:00,14.96,15.04,14.93,15.03,67700.0,12.3876,12.4539,12.3628,12.4456,67700.0
2010-08-17 11:00:00,15.03,15.27,15.01,15.25,88000.0,12.4456,12.6443,12.429,12.6278,88000.0
2010-08-17 11:30:00,15.25,15.25,15.16,15.2,64900.0,12.6278,12.6278,12.5532,12.5864,64900.0
2010-08-17 12:00:00,15.2,15.22,15.03,15.09,43600.0,12.5864,12.6029,12.4456,12.4953,43600.0
2010-08-17 12:30:00,15.08,15.08,14.98,15.02,36800.0,12.487,12.487,12.4042,12.4373,36800.0
2010-08-17 13:00:00,15.01,15.19,15.01,15.14,50800.0,12.429,12.5781,12.429,12.5367,50800.0
2010-08-17 13:30:00,15.14,15.19,15.08,15.09,48600.0,12.5367,12.5781,12.487,12.4953,48600.0
2010-08-17 14:00:00,15.1,15.15,15.02,15.04,86500.0,12.5035,12.545,12.4373,12.4539,86500.0
2010-08-17 14:30:00,15.04,15.05,14.92,14.92,51800.0,12.4539,12.4621,12.3545,12.3545,51800.0
2010-08-17 15:00:00,14.93,15.01,14.88,14.94,74700.0,12.3628,12.429,12.3214,12.3711,74700.0
2010-08-17 15:30:00,14.94,14.97,14.84,14.86,268800.0,12.3711,12.3959,12.2883,12.3048,268800.0
2010-08-18 09:30:00,14.75,14.75,14.5,14.67,151200.0,12.2137,12.2137,12.0067,12.1475,151200.0
2010-08-18 10:00:00,14.66,14.85,14.57,14.58,90200.0,12.1392,12.2965,12.0647,12.073,90200.0
2010-08-18 10:30:00,14.61,14.77,14.59,14.73,66800.0,12.0978,12.2303,12.0812,12.1972,66800.0
2010-08-18 11:00:00,14.75,14.98,14.72,14.92,114900.0,12.2137,12.4042,12.1889,12.3545,114900.0
2010-08-18 11:30:00,14.92,15.04,14.87,14.98,61300.0,12.3545,12.4539,12.3131,12.4042,61300.0
2010-08-18 12:00:00,14.99,14.99,14.91,14.95,37300.0,12.4125,12.4125,12.3462,12.3793,37300.0
2010-08-18 12:30:00,14.95,15.16,14.88,15.13,49200.0,12.3793,12.5532,12.3214,12.5284,49200.0
2010-08-18 13:00:00,15.13,15.22,15.04,15.12,88300.0,12.5284,12.6029,12.4539,12.5201,88300.0
2010-08-18 13:30:00,15.12,15.15,15.03,15.07,30900.0,12.5201,12.545,12.4456,12.4787,30900.0
2010-08-18 14:00:00,15.09,15.12,14.99,15.04,48200.0,12.4953,12.5201,12.4125,12.4539,48200.0
2010-08-18 14:30:00,15.04,15.04,14.95,15.03,58600.0,12.4539,12.4539,12.3793,12.4456,58600.0
2010-08-18 15:00:00,15.02,15.05,14.84,14.9,98800.0,12.4373,12.4621,12.2883,12.3379,98800.0
2010-08-18 15:30:00,14.9,14.95,14.84,14.91,202600.0,12.3379,12.3793,12.2883,12.3462,202600.0
2010-08-19 09:30:00,14.82,14.9,14.62,14.75,68800.0,12.2717,12.3379,12.1061,12.2137,68800.0
2010-08-19 10:00:00,14.73,14.74,14.43,14.5,136800.0,12.1972,12.2055,11.9488,12.0067,136800.0
2010-08-19 10:30:00,14.49,14.52,14.31,14.35,78400.0,11.9984,12.0233,11.8494,11.8825,78400.0
2010-08-19 11:00:00,14.37,14.43,14.25,14.28,70300.0,11.8991,11.9488,11.7997,11.8245,70300.0
2010-08-19 11:30:00,14.29,14.29,14.2,14.26,131400.0,11.8328,11.8328,11.7583,11.808,131400.0
2010-08-19 12:00:00,14.26,14.32,14.18,14.27,53300.0,11.808,11.8577,11.7417,11.8163,53300.0
2010-08-19 12:30:00,14.26,14.33,14.19,14.28,43400.0,11.808,11.866,11.75,11.8245,43400.0
2010-08-19 13:00:00,14.28,14.31,14.19,14.23,47900.0,11.8245,11.8494,11.75,11.7831,47900.0
2010-08-19 13:30:00,14.23,14.26,14.17,14.19,44500.0,11.7831,11.808,11.7335,11.75,44500.0
2010-08-19 14:00:00,14.18,14.29,14.14,14.26,70400.0,11.7417,11.8328,11.7086,11.808,70400.0
2010-08-19 14:30:00,14.26,14.34,14.25,14.27,64100.0,11.808,11.8742,11.7997,11.8163,64100.0
2010-08-19 15:00:00,14.27,14.44,14.25,14.3,111700.0,11.8163,11.957,11.7997,11.8411,111700.0
2010-08-19 15:30:00,14.3,14.4,14.24,14.26,181600.0,11.8411,11.9239,11.7914,11.808,181600.0
2010-08-20 09:30:00,14.09,14.42,14.05,14.28,280200.0,11.6672,11.9405,11.6341,11.8245,280200.0
2010-08-20 10:00:00,14.28,14.33,14.14,14.24,108600.0,11.8245,11.866,11.7086,11.7914,108600.0
2010-08-20 10:30:00,14.24,14.32,14.22,14.28,91200.0,11.7914,11.8577,11.7749,11.8245,91200.0
2010-08-20 11:00:00,14.27,14.33,14.16,14.23,80300.0,11.8163,11.866,11.7252,11.7831,80300.0
2010-08-20 11:30:00,14.23,14.23,14.14,14.21,91200.0,11.7831,11.7831,11.7086,11.7666,91200.0
2010-08-20 12:00:00,14.21,14.32,14.21,14.29,233300.0,11.7666,11.8577,11.7666,11.8328,233300.0
2010-08-20 12:30:00,14.29,14.45,14.29,14.44,51900.0,11.8328,11.9653,11.8328,11.957,51900.0
2010-08-20 13:00:00,14.43,14.59,14.43,14.58,81200.0,11.9488,12.0812,11.9488,12.073,81200.0
2010-08-20 13:30:00,14.58,14.59,14.34,14.43,121800.0,12.073,12.0812,11.8742,11.9488,121800.0
2010-08-20 14:00:00,14.43,14.5,14.36,14.47,87300.0,11.9488,12.0067,11.8908,11.9819,87300.0
2010-08-20 14:30:00,14.48,14.67,14.48,14.64,111000.0,11.9902,12.1475,11.9902,12.1226,111000.0
2010-08-20 15:00:00,14.64,14.76,14.61,14.73,130700.0,12.1226,12.222,12.0978,12.1972,130700.0
2010-08-20 15:30:00,14.74,14.84,14.66,14.79,332000.0,12.2055,12.2883,12.1392,12.2469,332000.0
2010-08-23 09:30:00,14.8,14.97,14.65,14.67,104100.0,12.2551,12.3959,12.1309,12.1475,104100.0
2010-08-23 10:00:00,14.67,14.68,14.44,14.52,38600.0,12.1475,12.1558,11.957,12.0233,38600.0
2010-08-23 10:30:00,14.5,14.66,14.33,14.49,92400.0,12.0067,12.1392,11.866,11.9984,92400.0
2010-08-23 11:00:00,14.49,14.51,14.35,14.37,103300.0,11.9984,12.015,11.8825,11.8991,103300.0
2010-08-23 11:30:00,14.37,14.4,14.22,14.29,120800.0,11.8991,11.9239,11.7749,11.8328,120800.0
2010-08-23 12:00:00,14.3,14.37,14.26,14.3,102300.0,11.8411,11.8991,11.808,11.8411,102300.0
2010-08-23 12:30:00,14.3,14.31,14.23,14.28,120200.0,11.8411,11.8494,11.7831,11.8245,120200.0
2010-08-23 13:00:00,14.27,14.3,14.23,14.27,70900.0,11.8163,11.8411,11.7831,11.8163,70900.0
2010-08-23 13:30:00,14.28,14.3,14.17,14.28,65000.0,11.8245,11.8411,11.7335,11.8245,65000.0
2010-08-23 14:00:00,14.28,14.42,14.22,14.25,83200.0,11.8245,11.9405,11.7749,11.7997,83200.0
2010-08-23 14:30:00,14.25,14.31,14.06,14.09,110700.0,11.7997,11.8494,11.6424,11.6672,110700.0
2010-08-23 15:00:00,14.1,14.13,13.98,14.01,282300.0,11.6755,11.7003,11.5761,11.601,282300.0
2010-08-23 15:30:00,14.01,14.02,13.79,13.86,551700.0,11.601,11.6093,11.4188,11.4768,551700.0
2010-08-24 09:30:00,13.46,13.53,13.19,13.25,270800.0,11.1455,11.2035,10.922,10.9717,270800.0
2010-08-24 10:00:00,13.23,13.25,12.95,13.23,516300.0,10.9551,10.9717,10.7232,10.9551,516300.0
2010-08-24 10:30:00,13.23,13.4,13.17,13.37,106500.0,10.9551,11.0959,10.9054,11.071,106500.0
2010-08-24 11:00:00,13.37,13.47,13.2,13.43,99400.0,11.071,11.1538,10.9303,11.1207,99400.0
2010-08-24 11:30:00,13.42,13.58,13.39,13.41,86700.0,11.1124,11.2449,11.0876,11.1041,86700.0
2010-08-24 12:00:00,13.41,13.48,13.23,13.23,88000.0,11.1041,11.1621,10.9551,10.9551,88000.0
2010-08-24 12:30:00,13.25,13.34,13.25,13.29,51200.0,10.9717,11.0462,10.9717,11.0048,51200.0
2010-08-24 13:00:00,13.29,13.46,13.21,13.46,81000.0,11.0048,11.1455,10.9385,11.1455,81000.0
2010-08-24 13:30:00,13.46,13.48,13.25,13.27,100400.0,11.1455,11.1621,10.9717,10.9882,100400.0
2010-08-24 14:00:00,13.27,13.34,13.22,13.23,66700.0,10.9882,11.0462,10.9468,10.9551,66700.0
2010-08-24 14:30:00,13.23,13.37,13.23,13.33,93600.0,10.9551,11.071,10.9551,11.0379,93600.0
2010-08-24 15:00:00,13.33,13.4,13.28,13.4,268400.0,11.0379,11.0959,10.9965,11.0959,268400.0
2010-08-24 15:30:00,13.39,13.42,13.2,13.2,282000.0,11.0876,11.1124,10.9303,10.9303,282000.0
2010-08-25 09:30:00,13.01,13.07,12.74,12.84,341400.0,10.7729,10.8226,10.5494,10.6322,341400.0
2010-08-25 10:00:00,12.8,12.98,12.74,12.88,192700.0,10.599,10.7481,10.5494,10.6653,192700.0
2010-08-25 10:30:00,12.88,12.98,12.74,12.97,199700.0,10.6653,10.7481,10.5494,10.7398,199700.0
2010-08-25 11:00:00,12.99,13.05,12.89,12.99,204300.0,10.7564,10.806,10.6736,10.7564,204300.0
2010-08-25 11:30:00,12.99,13.0,12.91,12.91,72300.0,10.7564,10.7646,10.6901,10.6901,72300.0
2010-08-25 12:00:00,12.93,13.0,12.91,12.98,97600.0,10.7067,10.7646,10.6901,10.7481,97600.0
2010-08-25 12:30:00,12.99,13.01,12.85,12.88,73400.0,10.7564,10.7729,10.6404,10.6653,73400.0
2010-08-25 13:00:00,12.86,12.93,12.81,12.88,78200.0,10.6487,10.7067,10.6073,10.6653,78200.0
2010-08-25 13:30:00,12.88,12.95,12.87,12.88,104800.0,10.6653,10.7232,10.657,10.6653,104800.0
2010-08-25 14:00:00,12.87,13.02,12.87,12.94,110700.0,10.657,10.7812,10.657,10.715,110700.0
2010-08-25 14:30:00,12.95,13.15,12.94,13.13,156800.0,10.7232,10.8889,10.715,10.8723,156800.0
2010-08-25 15:00:00,13.14,13.18,13.0,13.01,130200.0,10.8806,10.9137,10.7646,10.7729,130200.0
2010-08-25 15:30:00,13.0,13.22,13.0,13.14,217100.0,10.7646,10.9468,10.7646,10.8806,217100.0
2010-08-26 09:30:00,13.29,13.37,13.03,13.25,89000.0,11.0048,11.071,10.7895,10.9717,89000.0
2010-08-26 10:00:00,13.23,13.47,13.17,13.31,125300.0,10.9551,11.1538,10.9054,11.0213,125300.0
2010-08-26 10:30:00,13.32,13.4,13.28,13.32,63400.0,11.0296,11.0959,10.9965,11.0296,63400.0
2010-08-26 11:00:00,13.33,13.38,13.19,13.34,93000.0,11.0379,11.0793,10.922,11.0462,93000.0
2010-08-26 11:30:00,13.35,13.4,13.21,13.31,59200.0,11.0545,11.0959,10.9385,11.0213,59200.0
2010-08-26 12:00:00,13.32,13.32,13.19,13.28,48800.0,11.0296,11.0296,10.922,10.9965,48800.0
2010-08-26 12:30:00,13.29,13.32,13.19,13.26,31100.0,11.0048,11.0296,10.922,10.9799,31100.0
2010-08-26 13:00:00,13.27,13.28,13.15,13.22,19500.0,10.9882,10.9965,10.8889,10.9468,19500.0
2010-08-26 13:30:00,13.22,13.28,13.09,13.11,28700.0,10.9468,10.9965,10.8392,10.8557,28700.0
2010-08-26 14:00:00,13.11,13.13,12.99,13.03,48600.0,10.8557,10.8723,10.7564,10.7895,48600.0
2010-08-26 14:30:00,13.03,13.03,12.85,12.89,74500.0,10.7895,10.7895,10.6404,10.6736,74500.0
2010-08-26 15:00:00,12.89,13.05,12.82,12.99,132600.0,10.6736,10.806,10.6156,10.7564,132600.0
2010-08-26 15:30:00,12.99,13.09,12.93,12.95,165800.0,10.7564,10.8392,10.7067,10.7232,165800.0
2010-08-27 09:30:00,13.21,13.31,12.76,12.78,95000.0,10.9385,11.0213,10.5659,10.5825,95000.0
2010-08-27 10:00:00,12.79,13.12,12.71,13.1,93700.0,10.5908,10.864,10.5245,10.8474,93700.0
2010-08-27 10:30:00,13.1,13.17,12.91,13.01,57100.0,10.8474,10.9054,10.6901,10.7729,57100.0
2010-08-27 11:00:00,13.01,13.3,13.01,13.24,88500.0,10.7729,11.0131,10.7729,10.9634,88500.0
2010-08-27 11:30:00,13.25,13.27,13.09,13.15,44300.0,10.9717,10.9882,10.8392,10.8889,44300.0
2010-08-27 12:00:00,13.18,13.2,13.1,13.14,29900.0,10.9137,10.9303,10.8474,10.8806,29900.0
2010-08-27 12:30:00,13.15,13.2,12.99,13.0,39100.0,10.8889,10.9303,10.7564,10.7646,39100.0
2010-08-27 13:00:00,13.01,13.15,12.99,13.15,39000.0,10.7729,10.8889,10.7564,10.8889,39000.0
2010-08-27 13:30:00,13.15,13.31,13.13,13.31,37700.0,10.8889,11.0213,10.8723,11.0213,37700.0
2010-08-27 14:00:00,13.32,13.36,13.22,13.36,48300.0,11.0296,11.0627,10.9468,11.0627,48300.0
2010-08-27 14:30:00,13.36,13.38,13.29,13.3,49400.0,11.0627,11.0793,11.0048,11.0131,49400.0
2010-08-27 15:00:00,13.3,13.41,13.27,13.4,71900.0,11.0131,11.1041,10.9882,11.0959,71900.0
2010-08-27 15:30:00,13.39,13.44,13.34,13.38,167300.0,11.0876,11.129,11.0462,11.0793,167300.0
2010-08-30 09:30:00,13.26,13.62,13.24,13.55,97800.0,10.9799,11.278,10.9634,11.2201,97800.0
2010-08-30 10:00:00,13.56,13.57,13.17,13.24,64500.0,11.2284,11.2366,10.9054,10.9634,64500.0
2010-08-30 10:30:00,13.22,13.42,13.14,13.38,56600.0,10.9468,11.1124,10.8806,11.0793,56600.0
2010-08-30 11:00:00,13.39,13.4,13.3,13.37,45700.0,11.0876,11.0959,11.0131,11.071,45700.0
2010-08-30 11:30:00,13.37,13.38,13.22,13.3,53800.0,11.071,11.0793,10.9468,11.0131,53800.0
2010-08-30 12:00:00,13.28,13.29,13.2,13.21,18100.0,10.9965,11.0048,10.9303,10.9385,18100.0
2010-08-30 12:30:00,13.22,13.4,13.21,13.32,23700.0,10.9468,11.0959,10.9385,11.0296,23700.0
2010-08-30 13:00:00,13.32,13.41,13.16,13.2,31500.0,11.0296,11.1041,10.8971,10.9303,31500.0
2010-08-30 13:30:00,13.19,13.25,13.15,13.15,21900.0,10.922,10.9717,10.8889,10.8889,21900.0
2010-08-30 14:00:00,13.16,13.21,13.07,13.2,33200.0,10.8971,10.9385,10.8226,10.9303,33200.0
2010-08-30 14:30:00,13.19,13.22,13.13,13.17,48800.0,10.922,10.9468,10.8723,10.9054,48800.0
2010-08-30 15:00:00,13.17,13.2,13.03,13.07,78700.0,10.9054,10.9303,10.7895,10.8226,78700.0
2010-08-30 15:30:00,13.08,13.15,12.98,12.99,171700.0,10.8309,10.8889,10.7481,10.7564,171700.0
2010-08-31 09:30:00,12.86,13.05,12.67,12.84,93300.0,10.6487,10.806,10.4914,10.6322,93300.0
2010-08-31 10:00:00,12.84,13.23,12.84,13.1,72500.0,10.6322,10.9551,10.6322,10.8474,72500.0
2010-08-31 10:30:00,13.1,13.2,12.97,13.06,51100.0,10.8474,10.9303,10.7398,10.8143,51100.0
2010-08-31 11:00:00,13.05,13.08,12.94,12.99,50500.0,10.806,10.8309,10.715,10.7564,50500.0
2010-08-31 11:30:00,12.99,13.05,12.94,12.97,64000.0,10.7564,10.806,10.715,10.7398,64000.0
2010-08-31 12:00:00,12.99,13.02,12.93,12.98,21800.0,10.7564,10.7812,10.7067,10.7481,21800.0
2010-08-31 12:30:00,12.98,13.01,12.86,12.86,33300.0,10.7481,10.7729,10.6487,10.6487,33300.0
2010-08-31 13:00:00,12.86,13.01,12.84,12.98,33400.0,10.6487,10.7729,10.6322,10.7481,33400.0
2010-08-31 13:30:00,12.99,13.02,12.82,12.83,51200.0,10.7564,10.7812,10.6156,10.6239,51200.0
2010-08-31 14:00:00,12.83,12.92,12.7,12.72,87400.0,10.6239,10.6984,10.5162,10.5328,87400.0
2010-08-31 14:30:00,12.74,12.74,12.55,12.58,125500.0,10.5494,10.5494,10.392,10.4169,125500.0
2010-08-31 15:00:00,12.57,12.68,12.54,12.59,87700.0,10.4086,10.4997,10.3837,10.4251,87700.0
2010-08-31 15:30:00,12.6,12.81,12.56,12.7,301800.0,10.4334,10.6073,10.4003,10.5162,301800.0
2010-09-01 09:30:00,13.08,13.27,13.04,13.24,134100.0,10.8309,10.9882,10.7978,10.9634,134100.0
2010-09-01 10:00:00,13.26,13.48,13.24,13.39,169900.0,10.9799,11.1621,10.9634,11.0876,169900.0
2010-09-01 10:30:00,13.39,13.43,13.29,13.33,131100.0,11.0876,11.1207,11.0048,11.0379,131100.0
2010-09-01 11:00:00,13.32,13.37,13.18,13.21,101500.0,11.0296,11.071,10.9137,10.9385,101500.0
2010-09-01 11:30:00,13.22,13.32,13.22,13.24,60000.0,10.9468,11.0296,10.9468,10.9634,60000.0
2010-09-01 12:00:00,13.24,13.29,13.18,13.23,50000.0,10.9634,11.0048,10.9137,10.9551,50000.0
2010-09-01 12:30:00,13.23,13.33,13.21,13.32,64700.0,10.9551,11.0379,10.9385,11.0296,64700.0
2010-09-01 13:00:00,13.32,13.41,13.29,13.34,108300.0,11.0296,11.1041,11.0048,11.0462,108300.0
2010-09-01 13:30:00,13.34,13.48,13.34,13.45,113800.0,11.0462,11.1621,11.0462,11.1373,113800.0
2010-09-01 14:00:00,13.45,13.48,13.38,13.42,142100.0,11.1373,11.1621,11.0793,11.1124,142100.0
2010-09-01 14:30:00,13.42,13.46,13.39,13.42,142700.0,11.1124,11.1455,11.0876,11.1124,142700.0
2010-09-01 15:00:00,13.41,13.5,13.4,13.43,185500.0,11.1041,11.1787,11.0959,11.1207,185500.0
2010-09-01 15:30:00,13.43,13.5,13.38,13.45,356000.0,11.1207,11.1787,11.0793,11.1373,356000.0
2010-09-02 09:30:00,13.55,13.92,13.38,13.92,164400.0,11.2201,11.5264,11.0793,11.5264,164400.0
2010-09-02 10:00:00,13.92,13.96,13.73,13.86,157400.0,11.5264,11.5596,11.3691,11.4768,157400.0
2010-09-02 10:30:00,13.86,13.95,13.81,13.91,101000.0,11.4768,11.5513,11.4354,11.5182,101000.0
2010-09-02 11:00:00,13.91,13.95,13.77,13.82,79400.0,11.5182,11.5513,11.4022,11.4436,79400.0
2010-09-02 11:30:00,13.82,13.89,13.76,13.76,54300.0,11.4436,11.5016,11.394,11.394,54300.0
2010-09-02 12:00:00,13.77,13.82,13.77,13.82,47800.0,11.4022,11.4436,11.4022,11.4436,47800.0
2010-09-02 12:30:00,13.82,13.85,13.69,13.72,46800.0,11.4436,11.4685,11.336,11.3608,46800.0
2010-09-02 13:00:00,13.71,13.73,13.63,13.69,36400.0,11.3526,11.3691,11.2863,11.336,36400.0
2010-09-02 13:30:00,13.69,13.83,13.69,13.81,34100.0,11.336,11.4519,11.336,11.4354,34100.0
2010-09-02 14:00:00,13.81,13.92,13.81,13.83,52800.0,11.4354,11.5264,11.4354,11.4519,52800.0
2010-09-02 14:30:00,13.82,13.91,13.82,13.87,46500.0,11.4436,11.5182,11.4436,11.485,46500.0
2010-09-02 15:00:00,13.87,13.96,13.83,13.94,88900.0,11.485,11.5596,11.4519,11.543,88900.0
2010-09-02 15:30:00,13.94,13.97,13.9,13.91,155100.0,11.543,11.5679,11.5099,11.5182,155100.0
2010-09-03 09:30:00,13.99,14.39,13.99,14.39,118400.0,11.5844,11.9156,11.5844,11.9156,118400.0
2010-09-03 10:00:00,14.39,14.39,14.1,14.1,148900.0,11.9156,11.9156,11.6755,11.6755,148900.0
2010-09-03 10:30:00,14.11,14.18,14.0,14.08,69500.0,11.6838,11.7417,11.5927,11.6589,69500.0
2010-09-03 11:00:00,14.08,14.19,13.99,14.14,48500.0,11.6589,11.75,11.5844,11.7086,48500.0
2010-09-03 11:30:00,14.13,14.19,14.08,14.12,22600.0,11.7003,11.75,11.6589,11.6921,22600.0
2010-09-03 12:00:00,14.11,14.19,14.1,14.14,22100.0,11.6838,11.75,11.6755,11.7086,22100.0
2010-09-03 12:30:00,14.14,14.19,14.09,14.15,45700.0,11.7086,11.75,11.6672,11.7169,45700.0
2010-09-03 13:00:00,14.15,14.23,14.14,14.17,36400.0,11.7169,11.7831,11.7086,11.7335,36400.0
2010-09-03 13:30:00,14.18,14.29,14.17,14.26,16400.0,11.7417,11.8328,11.7335,11.808,16400.0
2010-09-03 14:00:00,14.27,14.33,14.22,14.3,27400.0,11.8163,11.866,11.7749,11.8411,27400.0
2010-09-03 14:30:00,14.3,14.35,14.22,14.24,37700.0,11.8411,11.8825,11.7749,11.7914,37700.0
2010-09-03 15:00:00,14.24,14.35,14.19,14.35,70500.0,11.7914,11.8825,11.75,11.8825,70500.0
2010-09-03 15:30:00,14.35,14.4,14.27,14.35,179900.0,11.8825,11.9239,11.8163,11.8825,179900.0
2010-09-07 09:30:00,14.21,14.25,13.95,13.96,105100.0,11.7666,11.7997,11.5513,11.5596,105100.0
2010-09-07 10:00:00,13.97,14.07,13.91,14.02,59900.0,11.5679,11.6507,11.5182,11.6093,59900.0
2010-09-07 10:30:00,14.03,14.03,13.93,14.0,69500.0,11.6175,11.6175,11.5347,11.5927,69500.0
2010-09-07 11:00:00,14.0,14.1,13.98,14.07,65500.0,11.5927,11.6755,11.5761,11.6507,65500.0
2010-09-07 11:30:00,14.07,14.11,13.95,14.03,31800.0,11.6507,11.6838,11.5513,11.6175,31800.0
2010-09-07 12:00:00,14.03,14.04,13.87,13.88,25200.0,11.6175,11.6258,11.485,11.4933,25200.0
2010-09-07 12:30:00,13.87,13.88,13.79,13.88,52800.0,11.485,11.4933,11.4188,11.4933,52800.0
2010-09-07 13:00:00,13.88,13.94,13.83,13.85,52500.0,11.4933,11.543,11.4519,11.4685,52500.0
2010-09-07 13:30:00,13.84,14.03,13.84,14.01,43100.0,11.4602,11.6175,11.4602,11.601,43100.0
2010-09-07 14:00:00,14.01,14.07,13.98,14.03,50500.0,11.601,11.6507,11.5761,11.6175,50500.0
2010-09-07 14:30:00,14.03,14.05,13.89,13.95,47800.0,11.6175,11.6341,11.5016,11.5513,47800.0
2010-09-07 15:00:00,13.94,13.96,13.84,13.91,91100.0,11.543,11.5596,11.4602,11.5182,91100.0
2010-09-07 15:30:00,13.91,13.97,13.87,13.93,210300.0,11.5182,11.5679,11.485,11.5347,210300.0
2010-09-08 09:30:00,14.05,14.32,14.05,14.28,71900.0,11.6341,11.8577,11.6341,11.8245,71900.0
2010-09-08 10:00:00,14.27,14.35,14.19,14.27,63800.0,11.8163,11.8825,11.75,11.8163,63800.0
2010-09-08 10:30:00,14.26,14.41,14.26,14.36,44300.0,11.808,11.9322,11.808,11.8908,44300.0
2010-09-08 11:00:00,14.36,14.47,14.35,14.45,86500.0,11.8908,11.9819,11.8825,11.9653,86500.0
2010-09-08 11:30:00,14.45,14.47,14.26,14.27,71600.0,11.9653,11.9819,11.808,11.8163,71600.0
2010-09-08 12:00:00,14.27,14.33,14.24,14.32,38900.0,11.8163,11.866,11.7914,11.8577,38900.0
2010-09-08 12:30:00,14.33,14.36,14.22,14.23,47900.0,11.866,11.8908,11.7749,11.7831,47900.0
2010-09-08 13:00:00,14.23,14.24,14.14,14.18,26200.0,11.7831,11.7914,11.7086,11.7417,26200.0
2010-09-08 13:30:00,14.19,14.2,14.04,14.13,55500.0,11.75,11.7583,11.6258,11.7003,55500.0
2010-09-08 14:00:00,14.13,14.21,14.06,14.16,102400.0,11.7003,11.7666,11.6424,11.7252,102400.0
2010-09-08 14:30:00,14.15,14.22,14.09,14.13,48700.0,11.7169,11.7749,11.6672,11.7003,48700.0
2010-09-08 15:00:00,14.15,14.24,14.15,14.17,74500.0,11.7169,11.7914,11.7169,11.7335,74500.0
2010-09-08 15:30:00,14.17,14.23,14.06,14.18,247400.0,11.7335,11.7831,11.6424,11.7417,247400.0
2010-09-09 09:30:00,14.49,14.66,14.39,14.48,77300.0,11.9984,12.1392,11.9156,11.9902,77300.0
2010-09-09 10:00:00,14.48,14.48,14.25,14.34,36000.0,11.9902,11.9902,11.7997,11.8742,36000.0
2010-09-09 10:30:00,14.36,14.38,14.13,14.16,68200.0,11.8908,11.9074,11.7003,11.7252,68200.0
2010-09-09 11:00:00,14.14,14.41,14.13,14.41,57000.0,11.7086,11.9322,11.7003,11.9322,57000.0
2010-09-09 11:30:00,14.4,14.45,14.37,14.41,67100.0,11.9239,11.9653,11.8991,11.9322,67100.0
2010-09-09 12:00:00,14.4,14.49,14.4,14.47,25300.0,11.9239,11.9984,11.9239,11.9819,25300.0
2010-09-09 12:30:00,14.47,14.49,14.25,14.25,24100.0,11.9819,11.9984,11.7997,11.7997,24100.0
2010-09-09 13:00:00,14.25,14.28,14.13,14.14,38800.0,11.7997,11.8245,11.7003,11.7086,38800.0
2010-09-09 13:30:00,14.14,14.23,14.06,14.08,55300.0,11.7086,11.7831,11.6424,11.6589,55300.0
2010-09-09 14:00:00,14.09,14.16,14.05,14.06,30700.0,11.6672,11.7252,11.6341,11.6424,30700.0
2010-09-09 14:30:00,14.06,14.19,14.06,14.17,33400.0,11.6424,11.75,11.6424,11.7335,33400.0
2010-09-09 15:00:00,14.17,14.34,14.17,14.34,71500.0,11.7335,11.8742,11.7335,11.8742,71500.0
2010-09-09 15:30:00,14.33,14.37,14.25,14.3,142100.0,11.866,11.8991,11.7997,11.8411,142100.0
2010-09-10 09:30:00,14.38,14.46,14.32,14.37,47000.0,11.9074,11.9736,11.8577,11.8991,47000.0
2010-09-10 10:00:00,14.37,14.6,14.36,14.51,41400.0,11.8991,12.0895,11.8908,12.015,41400.0
2010-09-10 10:30:00,14.53,14.63,14.48,14.48,44600.0,12.0316,12.1144,11.9902,11.9902,44600.0
2010-09-10 11:00:00,14.48,14.51,14.41,14.49,65700.0,11.9902,12.015,11.9322,11.9984,65700.0
2010-09-10 11:30:00,14.5,14.51,14.29,14.31,29300.0,12.0067,12.015,11.8328,11.8494,29300.0
2010-09-10 12:00:00,14.31,14.33,14.2,14.28,23000.0,11.8494,11.866,11.7583,11.8245,23000.0
2010-09-10 12:30:00,14.29,14.38,14.28,14.28,28600.0,11.8328,11.9074,11.8245,11.8245,28600.0
2010-09-10 13:00:00,14.28,14.3,14.24,14.25,38800.0,11.8245,11.8411,11.7914,11.7997,38800.0
2010-09-10 13:30:00,14.25,14.33,14.24,14.28,26200.0,11.7997,11.866,11.7914,11.8245,26200.0
2010-09-10 14:00:00,14.29,14.41,14.26,14.39,32300.0,11.8328,11.9322,11.808,11.9156,32300.0
2010-09-10 14:30:00,14.39,14.43,14.34,14.36,33500.0,11.9156,11.9488,11.8742,11.8908,33500.0
2010-09-10 15:00:00,14.37,14.38,14.3,14.37,38800.0,11.8991,11.9074,11.8411,11.8991,38800.0
2010-09-10 15:30:00,14.37,14.37,14.27,14.29,116000.0,11.8991,11.8991,11.8163,11.8328,116000.0
2010-09-13 09:30:00,14.61,14.69,14.44,14.45,72400.0,12.0978,12.164,11.957,11.9653,72400.0
2010-09-13 10:00:00,14.46,14.74,14.46,14.71,52400.0,11.9736,12.2055,11.9736,12.1806,52400.0
2010-09-13 10:30:00,14.72,14.83,14.7,14.76,55200.0,12.1889,12.28,12.1723,12.222,55200.0
2010-09-13 11:00:00,14.76,14.93,14.76,14.92,47500.0,12.222,12.3628,12.222,12.3545,47500.0
2010-09-13 11:30:00,14.93,14.93,14.82,14.89,24500.0,12.3628,12.3628,12.2717,12.3297,24500.0
2010-09-13 12:00:00,14.88,14.89,14.69,14.76,18200.0,12.3214,12.3297,12.164,12.222,18200.0
2010-09-13 12:30:00,14.76,14.8,14.69,14.71,36800.0,12.222,12.2551,12.164,12.1806,36800.0
2010-09-13 13:00:00,14.74,14.84,14.73,14.8,18000.0,12.2055,12.2883,12.1972,12.2551,18000.0
2010-09-13 13:30:00,14.8,14.8,14.69,14.71,50100.0,12.2551,12.2551,12.164,12.1806,50100.0
2010-09-13 14:00:00,14.71,14.74,14.65,14.74,44400.0,12.1806,12.2055,12.1309,12.2055,44400.0
2010-09-13 14:30:00,14.74,14.82,14.71,14.81,26400.0,12.2055,12.2717,12.1806,12.2634,26400.0
2010-09-13 15:00:00,14.81,14.87,14.77,14.85,58000.0,12.2634,12.3131,12.2303,12.2965,58000.0
2010-09-13 15:30:00,14.85,14.95,14.83,14.84,193800.0,12.2965,12.3793,12.28,12.2883,193800.0
2010-09-14 09:30:00,14.72,14.8,14.54,14.63,35400.0,12.1889,12.2551,12.0398,12.1144,35400.0
2010-09-14 10:00:00,14.65,14.66,14.47,14.6,70400.0,12.1309,12.1392,11.9819,12.0895,70400.0
2010-09-14 10:30:00,14.6,14.81,14.59,14.72,29700.0,12.0895,12.2634,12.0812,12.1889,29700.0
2010-09-14 11:00:00,14.71,14.85,14.69,14.76,32700.0,12.1806,12.2965,12.164,12.222,32700.0
2010-09-14 11:30:00,14.76,14.97,14.76,14.96,61700.0,12.222,12.3959,12.222,12.3876,61700.0
2010-09-14 12:00:00,14.94,15.0,14.89,14.93,45400.0,12.3711,12.4207,12.3297,12.3628,45400.0
2010-09-14 12:30:00,14.92,14.93,14.78,14.8,59800.0,12.3545,12.3628,12.2386,12.2551,59800.0
2010-09-14 13:00:00,14.81,14.83,14.7,14.73,46700.0,12.2634,12.28,12.1723,12.1972,46700.0
2010-09-14 13:30:00,14.74,14.78,14.6,14.65,46300.0,12.2055,12.2386,12.0895,12.1309,46300.0
2010-09-14 14:00:00,14.66,14.68,14.61,14.64,29300.0,12.1392,12.1558,12.0978,12.1226,29300.0
2010-09-14 14:30:00,14.64,14.83,14.61,14.81,62500.0,12.1226,12.28,12.0978,12.2634,62500.0
2010-09-14 15:00:00,14.81,14.82,14.73,14.78,70300.0,12.2634,12.2717,12.1972,12.2386,70300.0
2010-09-14 15:30:00,14.78,14.82,14.61,14.61,188600.0,12.2386,12.2717,12.0978,12.0978,188600.0
2010-09-15 09:30:00,14.52,14.56,14.39,14.43,50000.0,12.0233,12.0564,11.9156,11.9488,50000.0
2010-09-15 10:00:00,14.44,14.62,14.4,14.59,78100.0,11.957,12.1061,11.9239,12.0812,78100.0
2010-09-15 10:30:00,14.57,14.62,14.5,14.62,23300.0,12.0647,12.1061,12.0067,12.1061,23300.0
2010-09-15 11:00:00,14.61,14.63,14.47,14.59,29300.0,12.0978,12.1144,11.9819,12.0812,29300.0
2010-09-15 11:30:00,14.59,14.64,14.55,14.62,27900.0,12.0812,12.1226,12.0481,12.1061,27900.0
2010-09-15 12:00:00,14.62,14.64,14.54,14.6,16400.0,12.1061,12.1226,12.0398,12.0895,16400.0
2010-09-15 12:30:00,14.6,14.6,14.48,14.55,16200.0,12.0895,12.0895,11.9902,12.0481,16200.0
2010-09-15 13:00:00,14.55,14.64,14.53,14.55,14900.0,12.0481,12.1226,12.0316,12.0481,14900.0
2010-09-15 13:30:00,14.54,14.67,14.54,14.66,27700.0,12.0398,12.1475,12.0398,12.1392,27700.0
2010-09-15 14:00:00,14.65,14.67,14.57,14.61,12000.0,12.1309,12.1475,12.0647,12.0978,12000.0
2010-09-15 14:30:00,14.61,14.68,14.54,14.67,29000.0,12.0978,12.1558,12.0398,12.1475,29000.0
2010-09-15 15:00:00,14.67,14.79,14.67,14.78,55400.0,12.1475,12.2469,12.1475,12.2386,55400.0
2010-09-15 15:30:00,14.78,14.8,14.69,14.72,122400.0,12.2386,12.2551,12.164,12.1889,122400.0
2010-09-16 09:30:00,14.65,14.79,14.58,14.77,28400.0,12.1309,12.2469,12.073,12.2303,28400.0
2010-09-16 10:00:00,14.77,14.77,14.5,14.54,28900.0,12.2303,12.2303,12.0067,12.0398,28900.0
2010-09-16 10:30:00,14.53,14.53,14.33,14.41,59100.0,12.0316,12.0316,11.866,11.9322,59100.0
2010-09-16 11:00:00,14.4,14.45,14.33,14.36,27600.0,11.9239,11.9653,11.866,11.8908,27600.0
2010-09-16 11:30:00,14.38,14.38,14.22,14.22,30000.0,11.9074,11.9074,11.7749,11.7749,30000.0
2010-09-16 12:00:00,14.22,14.25,14.1,14.12,39700.0,11.7749,11.7997,11.6755,11.6921,39700.0
2010-09-16 12:30:00,14.13,14.25,14.12,14.21,22200.0,11.7003,11.7997,11.6921,11.7666,22200.0
2010-09-16 13:00:00,14.21,14.21,14.07,14.11,30400.0,11.7666,11.7666,11.6507,11.6838,30400.0
2010-09-16 13:30:00,14.12,14.16,14.08,14.16,25500.0,11.6921,11.7252,11.6589,11.7252,25500.0
2010-09-16 14:00:00,14.16,14.24,14.16,14.24,53700.0,11.7252,11.7914,11.7252,11.7914,53700.0
2010-09-16 14:30:00,14.24,14.31,14.19,14.26,90500.0,11.7914,11.8494,11.75,11.808,90500.0
2010-09-16 15:00:00,14.25,14.4,14.25,14.35,71400.0,11.7997,11.9239,11.7997,11.8825,71400.0
2010-09-16 15:30:00,14.35,14.35,14.26,14.31,221400.0,11.8825,11.8825,11.808,11.8494,221400.0
2010-09-17 09:30:00,14.5,14.51,14.07,14.16,187900.0,12.0067,12.015,11.6507,11.7252,187900.0
2010-09-17 10:00:00,14.13,14.22,14.02,14.21,41800.0,11.7003,11.7749,11.6093,11.7666,41800.0
2010-09-17 10:30:00,14.21,14.32,14.13,14.26,39800.0,11.7666,11.8577,11.7003,11.808,39800.0
2010-09-17 11:00:00,14.26,14.28,14.17,14.17,61500.0,11.808,11.8245,11.7335,11.7335,61500.0
2010-09-17 11:30:00,14.17,14.18,14.11,14.14,41500.0,11.7335,11.7417,11.6838,11.7086,41500.0
2010-09-17 12:00:00,14.14,14.15,14.11,14.12,40000.0,11.7086,11.7169,11.6838,11.6921,40000.0
2010-09-17 12:30:00,14.12,14.14,14.1,14.11,69400.0,11.6921,11.7086,11.6755,11.6838,69400.0
2010-09-17 13:00:00,14.1,14.13,14.01,14.06,47300.0,11.6755,11.7003,11.601,11.6424,47300.0
2010-09-17 13:30:00,14.06,14.08,14.01,14.05,36300.0,11.6424,11.6589,11.601,11.6341,36300.0
2010-09-17 14:00:00,14.05,14.14,14.04,14.12,28400.0,11.6341,11.7086,11.6258,11.6921,28400.0
2010-09-17 14:30:00,14.11,14.18,14.1,14.14,42500.0,11.6838,11.7417,11.6755,11.7086,42500.0
2010-09-17 15:00:00,14.15,14.15,14.07,14.07,52000.0,11.7169,11.7169,11.6507,11.6507,52000.0
2010-09-17 15:30:00,14.07,14.13,14.01,14.05,281900.0,11.6507,11.7003,11.601,11.6341,281900.0
2010-09-20 09:30:00,14.13,14.25,14.01,14.25,65100.0,11.7003,11.7997,11.601,11.7997,65100.0
2010-09-20 10:00:00,14.24,14.63,14.2,14.55,95600.0,11.7914,12.1144,11.7583,12.0481,95600.0
2010-09-20 10:30:00,14.56,14.8,14.55,14.78,59000.0,12.0564,12.2551,12.0481,12.2386,59000.0
2010-09-20 11:00:00,14.78,14.86,14.74,14.86,91800.0,12.2386,12.3048,12.2055,12.3048,91800.0
2010-09-20 11:30:00,14.87,14.91,14.8,14.82,70100.0,12.3131,12.3462,12.2551,12.2717,70100.0
2010-09-20 12:00:00,14.81,14.82,14.73,14.78,66300.0,12.2634,12.2717,12.1972,12.2386,66300.0
2010-09-20 12:30:00,14.78,14.85,14.74,14.75,122600.0,12.2386,12.2965,12.2055,12.2137,122600.0
2010-09-20 13:00:00,14.75,14.79,14.69,14.77,81600.0,12.2137,12.2469,12.164,12.2303,81600.0
2010-09-20 13:30:00,14.77,14.84,14.77,14.82,56200.0,12.2303,12.2883,12.2303,12.2717,56200.0
2010-09-20 14:00:00,14.82,14.86,14.79,14.85,59600.0,12.2717,12.3048,12.2469,12.2965,59600.0
2010-09-20 14:30:00,14.85,15.02,14.85,15.0,102200.0,12.2965,12.4373,12.2965,12.4207,102200.0
2010-09-20 15:00:00,14.99,15.21,14.98,15.04,154400.0,12.4125,12.5946,12.4042,12.4539,154400.0
2010-09-20 15:30:00,15.04,15.16,15.03,15.08,262400.0,12.4539,12.5532,12.4456,12.487,262400.0
2010-09-21 09:30:00,15.1,15.18,14.95,14.98,57700.0,12.5035,12.5698,12.3793,12.4042,57700.0
2010-09-21 10:00:00,14.99,15.2,14.93,15.13,31700.0,12.4125,12.5864,12.3628,12.5284,31700.0
2010-09-21 10:30:00,15.14,15.18,15.06,15.07,27900.0,12.5367,12.5698,12.4704,12.4787,27900.0
2010-09-21 11:00:00,15.07,15.15,14.95,14.97,30300.0,12.4787,12.545,12.3793,12.3959,30300.0
2010-09-21 11:30:00,14.97,14.98,14.82,14.82,36700.0,12.3959,12.4042,12.2717,12.2717,36700.0
2010-09-21 12:00:00,14.82,14.86,14.65,14.65,73500.0,12.2717,12.3048,12.1309,12.1309,73500.0
2010-09-21 12:30:00,14.65,14.73,14.65,14.72,18600.0,12.1309,12.1972,12.1309,12.1889,18600.0
2010-09-21 13:00:00,14.72,14.72,14.66,14.67,23200.0,12.1889,12.1889,12.1392,12.1475,23200.0
2010-09-21 13:30:00,14.66,14.71,14.59,14.7,29700.0,12.1392,12.1806,12.0812,12.1723,29700.0
2010-09-21 14:00:00,14.71,14.89,14.59,14.85,76100.0,12.1806,12.3297,12.0812,12.2965,76100.0
2010-09-21 14:30:00,14.85,14.98,14.78,14.82,98900.0,12.2965,12.4042,12.2386,12.2717,98900.0
2010-09-21 15:00:00,14.83,14.87,14.76,14.81,91800.0,12.28,12.3131,12.222,12.2634,91800.0
2010-09-21 15:30:00,14.81,14.86,14.65,14.78,189300.0,12.2634,12.3048,12.1309,12.2386,189300.0
2010-09-22 09:30:00,14.63,14.91,14.58,14.77,87900.0,12.1144,12.3462,12.073,12.2303,87900.0
2010-09-22 10:00:00,14.77,14.77,14.54,14.56,82200.0,12.2303,12.2303,12.0398,12.0564,82200.0
2010-09-22 10:30:00,14.54,14.57,14.4,14.44,77100.0,12.0398,12.0647,11.9239,11.957,77100.0
2010-09-22 11:00:00,14.44,14.44,14.23,14.28,54500.0,11.957,11.957,11.7831,11.8245,54500.0
2010-09-22 11:30:00,14.28,14.43,14.24,14.41,28100.0,11.8245,11.9488,11.7914,11.9322,28100.0
2010-09-22 12:00:00,14.42,14.42,14.26,14.26,18700.0,11.9405,11.9405,11.808,11.808,18700.0
2010-09-22 12:30:00,14.25,14.31,14.2,14.27,65700.0,11.7997,11.8494,11.7583,11.8163,65700.0
2010-09-22 13:00:00,14.26,14.3,14.17,14.25,66100.0,11.808,11.8411,11.7335,11.7997,66100.0
2010-09-22 13:30:00,14.25,14.34,14.2,14.3,43600.0,11.7997,11.8742,11.7583,11.8411,43600.0
2010-09-22 14:00:00,14.3,14.37,14.21,14.37,35500.0,11.8411,11.8991,11.7666,11.8991,35500.0
2010-09-22 14:30:00,14.37,14.48,14.37,14.46,56800.0,11.8991,11.9902,11.8991,11.9736,56800.0
2010-09-22 15:00:00,14.46,14.51,14.38,14.41,66200.0,11.9736,12.015,11.9074,11.9322,66200.0
2010-09-22 15:30:00,14.4,14.49,14.39,14.45,119300.0,11.9239,11.9984,11.9156,11.9653,119300.0
2010-09-23 09:30:00,14.2,14.23,14.07,14.1,67700.0,11.7583,11.7831,11.6507,11.6755,67700.0
2010-09-23 10:00:00,14.11,14.25,14.1,14.24,56200.0,11.6838,11.7997,11.6755,11.7914,56200.0
2010-09-23 10:30:00,14.24,14.39,14.21,14.22,44000.0,11.7914,11.9156,11.7666,11.7749,44000.0
2010-09-23 11:00:00,14.23,14.4,14.2,14.39,26300.0,11.7831,11.9239,11.7583,11.9156,26300.0
2010-09-23 11:30:00,14.42,14.47,14.33,14.34,33000.0,11.9405,11.9819,11.866,11.8742,33000.0
2010-09-23 12:00:00,14.35,14.36,14.21,14.21,30600.0,11.8825,11.8908,11.7666,11.7666,30600.0
2010-09-23 12:30:00,14.21,14.21,14.11,14.14,19400.0,11.7666,11.7666,11.6838,11.7086,19400.0
2010-09-23 13:00:00,14.14,14.19,14.09,14.1,23000.0,11.7086,11.75,11.6672,11.6755,23000.0
2010-09-23 13:30:00,14.1,14.11,14.0,14.02,58700.0,11.6755,11.6838,11.5927,11.6093,58700.0
2010-09-23 14:00:00,14.02,14.11,14.01,14.09,25900.0,11.6093,11.6838,11.601,11.6672,25900.0
2010-09-23 14:30:00,14.09,14.11,13.9,13.93,61200.0,11.6672,11.6838,11.5099,11.5347,61200.0
2010-09-23 15:00:00,13.94,13.98,13.86,13.87,121700.0,11.543,11.5761,11.4768,11.485,121700.0
2010-09-23 15:30:00,13.87,13.9,13.8,13.9,127900.0,11.485,11.5099,11.4271,11.5099,127900.0
2010-09-24 09:30:00,14.07,14.55,14.07,14.41,135900.0,11.6507,12.0481,11.6507,11.9322,135900.0
2010-09-24 10:00:00,14.4,14.55,14.37,14.38,91100.0,11.9239,12.0481,11.8991,11.9074,91100.0
2010-09-24 10:30:00,14.4,14.47,14.27,14.46,117800.0,11.9239,11.9819,11.8163,11.9736,117800.0
2010-09-24 11:00:00,14.46,14.6,14.39,14.57,91400.0,11.9736,12.0895,11.9156,12.0647,91400.0
2010-09-24 11:30:00,14.58,14.63,14.51,14.62,37700.0,12.073,12.1144,12.015,12.1061,37700.0
2010-09-24 12:00:00,14.61,14.65,14.54,14.54,37300.0,12.0978,12.1309,12.0398,12.0398,37300.0
2010-09-24 12:30:00,14.55,14.64,14.48,14.51,69700.0,12.0481,12.1226,11.9902,12.015,69700.0
2010-09-24 13:00:00,14.51,14.64,14.48,14.64,32200.0,12.015,12.1226,11.9902,12.1226,32200.0
2010-09-24 13:30:00,14.63,14.68,14.56,14.57,40900.0,12.1144,12.1558,12.0564,12.0647,40900.0
2010-09-24 14:00:00,14.58,14.62,14.53,14.55,44000.0,12.073,12.1061,12.0316,12.0481,44000.0
2010-09-24 14:30:00,14.55,14.55,14.47,14.5,100900.0,12.0481,12.0481,11.9819,12.0067,100900.0
2010-09-24 15:00:00,14.5,14.54,14.46,14.47,89400.0,12.0067,12.0398,11.9736,11.9819,89400.0
2010-09-24 15:30:00,14.49,14.51,14.46,14.47,180000.0,11.9984,12.015,11.9736,11.9819,180000.0
2010-09-27 09:30:00,14.45,14.58,14.32,14.54,54900.0,11.9653,12.073,11.8577,12.0398,54900.0
2010-09-27 10:00:00,14.54,14.61,14.51,14.57,52700.0,12.0398,12.0978,12.015,12.0647,52700.0
2010-09-27 10:30:00,14.57,14.71,14.48,14.7,39700.0,12.0647,12.1806,11.9902,12.1723,39700.0
2010-09-27 11:00:00,14.7,14.7,14.48,14.51,30500.0,12.1723,12.1723,11.9902,12.015,30500.0
2010-09-27 11:30:00,14.53,14.58,14.42,14.5,27600.0,12.0316,12.073,11.9405,12.0067,27600.0
2010-09-27 12:00:00,14.5,14.52,14.36,14.42,34800.0,12.0067,12.0233,11.8908,11.9405,34800.0
2010-09-27 12:30:00,14.43,14.5,14.4,14.49,12500.0,11.9488,12.0067,11.9239,11.9984,12500.0
2010-09-27 13:00:00,14.48,14.59,14.47,14.59,25800.0,11.9902,12.0812,11.9819,12.0812,25800.0
2010-09-27 13:30:00,14.59,14.77,14.59,14.76,33600.0,12.0812,12.2303,12.0812,12.222,33600.0
2010-09-27 14:00:00,14.75,14.83,14.73,14.83,39600.0,12.2137,12.28,12.1972,12.28,39600.0
2010-09-27 14:30:00,14.82,14.85,14.78,14.83,86300.0,12.2717,12.2965,12.2386,12.28,86300.0
2010-09-27 15:00:00,14.82,14.86,14.76,14.86,84200.0,12.2717,12.3048,12.222,12.3048,84200.0
2010-09-27 15:30:00,14.85,14.89,14.83,14.87,238500.0,12.2965,12.3297,12.28,12.3131,238500.0
2010-09-28 09:30:00,15.05,15.05,14.61,14.88,103100.0,12.4621,12.4621,12.0978,12.3214,103100.0
2010-09-28 10:00:00,14.85,14.92,14.56,14.83,53500.0,12.2965,12.3545,12.0564,12.28,53500.0
2010-09-28 10:30:00,14.83,14.97,14.82,14.94,56100.0,12.28,12.3959,12.2717,12.3711,56100.0
2010-09-28 11:00:00,14.96,15.03,14.89,14.99,69400.0,12.3876,12.4456,12.3297,12.4125,69400.0
2010-09-28 11:30:00,14.99,15.02,14.87,14.92,40400.0,12.4125,12.4373,12.3131,12.3545,40400.0
2010-09-28 12:00:00,14.92,15.02,14.83,15.0,64500.0,12.3545,12.4373,12.28,12.4207,64500.0
2010-09-28 12:30:00,15.01,15.01,14.91,14.91,34700.0,12.429,12.429,12.3462,12.3462,34700.0
2010-09-28 13:00:00,14.91,14.94,14.78,14.8,63500.0,12.3462,12.3711,12.2386,12.2551,63500.0
2010-09-28 13:30:00,14.82,14.92,14.8,14.9,79900.0,12.2717,12.3545,12.2551,12.3379,79900.0
2010-09-28 14:00:00,14.9,14.97,14.82,14.82,67100.0,12.3379,12.3959,12.2717,12.2717,67100.0
2010-09-28 14:30:00,14.82,14.84,14.66,14.69,58500.0,12.2717,12.2883,12.1392,12.164,58500.0
2010-09-28 15:00:00,14.7,14.87,14.7,14.81,53900.0,12.1723,12.3131,12.1723,12.2634,53900.0
2010-09-28 15:30:00,14.82,15.05,14.82,15.0,156700.0,12.2717,12.4621,12.2717,12.4207,156700.0
2010-09-29 09:30:00,14.87,14.97,14.71,14.93,88700.0,12.3131,12.3959,12.1806,12.3628,88700.0
2010-09-29 10:00:00,14.95,14.98,14.7,14.88,84300.0,12.3793,12.4042,12.1723,12.3214,84300.0
2010-09-29 10:30:00,14.91,15.09,14.9,15.09,202500.0,12.3462,12.4953,12.3379,12.4953,202500.0
2010-09-29 11:00:00,15.08,15.11,15.04,15.05,27800.0,12.487,12.5118,12.4539,12.4621,27800.0
2010-09-29 11:30:00,15.05,15.14,15.05,15.11,39300.0,12.4621,12.5367,12.4621,12.5118,39300.0
2010-09-29 12:00:00,15.12,15.16,15.1,15.12,53000.0,12.5201,12.5532,12.5035,12.5201,53000.0
2010-09-29 12:30:00,15.11,15.19,15.06,15.16,37200.0,12.5118,12.5781,12.4704,12.5532,37200.0
2010-09-29 13:00:00,15.17,15.17,15.1,15.1,47400.0,12.5615,12.5615,12.5035,12.5035,47400.0
2010-09-29 13:30:00,15.09,15.16,15.06,15.15,45900.0,12.4953,12.5532,12.4704,12.545,45900.0
2010-09-29 14:00:00,15.14,15.17,15.1,15.11,25200.0,12.5367,12.5615,12.5035,12.5118,25200.0
2010-09-29 14:30:00,15.1,15.21,15.07,15.18,48300.0,12.5035,12.5946,12.4787,12.5698,48300.0
2010-09-29 15:00:00,15.18,15.18,15.0,15.11,62000.0,12.5698,12.5698,12.4207,12.5118,62000.0
2010-09-29 15:30:00,15.11,15.21,15.05,15.2,148400.0,12.5118,12.5946,12.4621,12.5864,148400.0
2010-09-30 09:30:00,15.34,15.79,15.34,15.67,173500.0,12.7023,13.0749,12.7023,12.9755,173500.0
2010-09-30 10:00:00,15.65,15.65,15.31,15.39,173100.0,12.959,12.959,12.6774,12.7437,173100.0
2010-09-30 10:30:00,15.41,15.63,15.32,15.33,80900.0,12.7602,12.9424,12.6857,12.694,80900.0
2010-09-30 11:00:00,15.32,15.32,15.16,15.22,83700.0,12.6857,12.6857,12.5532,12.6029,83700.0
2010-09-30 11:30:00,15.22,15.24,15.03,15.21,52300.0,12.6029,12.6195,12.4456,12.5946,52300.0
2010-09-30 12:00:00,15.21,15.22,15.0,15.04,73900.0,12.5946,12.6029,12.4207,12.4539,73900.0
2010-09-30 12:30:00,15.02,15.21,15.02,15.19,47900.0,12.4373,12.5946,12.4373,12.5781,47900.0
2010-09-30 13:00:00,15.19,15.33,15.18,15.32,70300.0,12.5781,12.694,12.5698,12.6857,70300.0
2010-09-30 13:30:00,15.31,15.35,15.23,15.27,43800.0,12.6774,12.7106,12.6112,12.6443,43800.0
2010-09-30 14:00:00,15.27,15.29,15.15,15.21,68600.0,12.6443,12.6609,12.545,12.5946,68600.0
2010-09-30 14:30:00,15.21,15.32,15.19,15.26,54800.0,12.5946,12.6857,12.5781,12.636,54800.0
2010-09-30 15:00:00,15.24,15.38,15.2,15.36,103100.0,12.6195,12.7354,12.5864,12.7188,103100.0
2010-09-30 15:30:00,15.36,15.38,15.18,15.24,148300.0,12.7188,12.7354,12.5698,12.6195,148300.0
2010-10-01 09:30:00,15.41,15.67,15.41,15.63,77000.0,12.7602,12.9755,12.7602,12.9424,77000.0
2010-10-01 10:00:00,15.63,15.77,15.44,15.52,115300.0,12.9424,13.0583,12.7851,12.8513,115300.0
2010-10-01 10:30:00,15.51,15.51,15.24,15.25,46200.0,12.843,12.843,12.6195,12.6278,46200.0
2010-10-01 11:00:00,15.27,15.37,15.18,15.2,46600.0,12.6443,12.7271,12.5698,12.5864,46600.0
2010-10-01 11:30:00,15.19,15.42,15.15,15.32,51900.0,12.5781,12.7685,12.545,12.6857,51900.0
2010-10-01 12:00:00,15.33,15.34,15.22,15.25,38200.0,12.694,12.7023,12.6029,12.6278,38200.0
2010-10-01 12:30:00,15.25,15.25,14.99,15.04,94200.0,12.6278,12.6278,12.4125,12.4539,94200.0
2010-10-01 13:00:00,15.04,15.16,15.04,15.15,73400.0,12.4539,12.5532,12.4539,12.545,73400.0
2010-10-01 13:30:00,15.16,15.17,15.09,15.13,112700.0,12.5532,12.5615,12.4953,12.5284,112700.0
2010-10-01 14:00:00,15.13,15.25,15.13,15.19,56200.0,12.5284,12.6278,12.5284,12.5781,56200.0
2010-10-01 14:30:00,15.2,15.25,15.14,15.22,57500.0,12.5864,12.6278,12.5367,12.6029,57500.0
2010-10-01 15:00:00,15.23,15.31,15.18,15.19,147800.0,12.6112,12.6774,12.5698,12.5781,147800.0
2010-10-01 15:30:00,15.18,15.33,15.17,15.31,396900.0,12.5698,12.694,12.5615,12.6774,396900.0
2010-10-04 09:30:00,15.28,15.59,15.18,15.33,60900.0,12.6526,12.9093,12.5698,12.694,60900.0
2010-10-04 10:00:00,15.34,15.52,15.2,15.42,46500.0,12.7023,12.8513,12.5864,12.7685,46500.0
2010-10-04 10:30:00,15.41,15.46,15.19,15.26,32600.0,12.7602,12.8016,12.5781,12.636,32600.0
2010-10-04 11:00:00,15.27,15.27,14.85,14.9,47500.0,12.6443,12.6443,12.2965,12.3379,47500.0
2010-10-04 11:30:00,14.9,15.11,14.88,15.0,37000.0,12.3379,12.5118,12.3214,12.4207,37000.0
2010-10-04 12:00:00,15.0,15.1,14.86,14.94,106700.0,12.4207,12.5035,12.3048,12.3711,106700.0
2010-10-04 12:30:00,14.94,15.01,14.89,14.95,38100.0,12.3711,12.429,12.3297,12.3793,38100.0
2010-10-04 13:00:00,14.96,15.03,14.93,15.0,26500.0,12.3876,12.4456,12.3628,12.4207,26500.0
2010-10-04 13:30:00,15.0,15.0,14.88,14.95,31500.0,12.4207,12.4207,12.3214,12.3793,31500.0
2010-10-04 14:00:00,14.96,14.98,14.83,14.88,60600.0,12.3876,12.4042,12.28,12.3214,60600.0
2010-10-04 14:30:00,14.88,15.0,14.86,14.97,53500.0,12.3214,12.4207,12.3048,12.3959,53500.0
2010-10-04 15:00:00,14.96,15.05,14.89,14.91,110400.0,12.3876,12.4621,12.3297,12.3462,110400.0
2010-10-04 15:30:00,14.9,14.93,14.81,14.88,163700.0,12.3379,12.3628,12.2634,12.3214,163700.0
2010-10-05 09:30:00,15.2,15.66,15.01,15.63,182000.0,12.5864,12.9673,12.429,12.9424,182000.0
2010-10-05 10:00:00,15.62,15.83,15.5,15.83,188200.0,12.9341,13.108,12.8348,13.108,188200.0
2010-10-05 10:30:00,15.83,15.97,15.79,15.79,178800.0,13.108,13.224,13.0749,13.0749,178800.0
2010-10-05 11:00:00,15.79,15.8,15.65,15.72,120600.0,13.0749,13.0832,12.959,13.0169,120600.0
2010-10-05 11:30:00,15.71,15.78,15.7,15.71,138400.0,13.0087,13.0666,13.0004,13.0087,138400.0
2010-10-05 12:00:00,15.72,15.76,15.7,15.75,90900.0,13.0169,13.0501,13.0004,13.0418,90900.0
2010-10-05 12:30:00,15.75,15.77,15.74,15.74,99500.0,13.0418,13.0583,13.0335,13.0335,99500.0
2010-10-05 13:00:00,15.75,15.78,15.72,15.74,166400.0,13.0418,13.0666,13.0169,13.0335,166400.0
2010-10-05 13:30:00,15.74,15.77,15.73,15.73,118200.0,13.0335,13.0583,13.0252,13.0252,118200.0
2010-10-05 14:00:00,15.74,15.89,15.74,15.88,69100.0,13.0335,13.1577,13.0335,13.1494,69100.0
2010-10-05 14:30:00,15.89,16.1,15.89,16.07,183700.0,13.1577,13.3316,13.1577,13.3068,183700.0
2010-10-05 15:00:00,16.08,16.08,15.95,15.95,120300.0,13.315,13.315,13.2074,13.2074,120300.0
2010-10-05 15:30:00,15.96,16.02,15.92,15.99,213700.0,13.2157,13.2654,13.1825,13.2405,213700.0
2010-10-06 09:30:00,16.0,16.05,15.84,15.9,45500.0,13.2488,13.2902,13.1163,13.166,45500.0
2010-10-06 10:00:00,15.9,16.0,15.87,15.94,90600.0,13.166,13.2488,13.1411,13.1991,90600.0
2010-10-06 10:30:00,15.91,15.94,15.79,15.85,104200.0,13.1743,13.1991,13.0749,13.1246,104200.0
2010-10-06 11:00:00,15.85,15.86,15.75,15.79,43700.0,13.1246,13.1329,13.0418,13.0749,43700.0
2010-10-06 11:30:00,15.79,15.81,15.56,15.61,65800.0,13.0749,13.0915,12.8845,12.9259,65800.0
2010-10-06 12:00:00,15.61,15.71,15.61,15.65,22300.0,12.9259,13.0087,12.9259,12.959,22300.0
2010-10-06 12:30:00,15.66,15.68,15.51,15.56,33200.0,12.9673,12.9838,12.843,12.8845,33200.0
2010-10-06 13:00:00,15.55,15.55,15.4,15.51,42200.0,12.8762,12.8762,12.752,12.843,42200.0
2010-10-06 13:30:00,15.52,15.58,15.5,15.57,51500.0,12.8513,12.901,12.8348,12.8927,51500.0
2010-10-06 14:00:00,15.59,15.61,15.5,15.55,30900.0,12.9093,12.9259,12.8348,12.8762,30900.0
2010-10-06 14:30:00,15.57,15.65,15.55,15.6,57200.0,12.8927,12.959,12.8762,12.9176,57200.0
2010-10-06 15:00:00,15.6,15.62,15.5,15.57,64900.0,12.9176,12.9341,12.8348,12.8927,64900.0
2010-10-06 15:30:00,15.56,15.68,15.51,15.67,160200.0,12.8845,12.9838,12.843,12.9755,160200.0
2010-10-07 09:30:00,15.81,15.95,15.64,15.67,117400.0,13.0915,13.2074,12.9507,12.9755,117400.0
2010-10-07 10:00:00,15.65,15.82,15.65,15.82,77900.0,12.959,13.0997,12.959,13.0997,77900.0
2010-10-07 10:30:00,15.82,15.96,15.81,15.82,34500.0,13.0997,13.2157,13.0915,13.0997,34500.0
2010-10-07 11:00:00,15.82,15.85,15.77,15.81,32600.0,13.0997,13.1246,13.0583,13.0915,32600.0
2010-10-07 11:30:00,15.8,15.87,15.72,15.8,25000.0,13.0832,13.1411,13.0169,13.0832,25000.0
2010-10-07 12:00:00,15.82,15.83,15.57,15.57,22500.0,13.0997,13.108,12.8927,12.8927,22500.0
2010-10-07 12:30:00,15.56,15.63,15.47,15.54,56400.0,12.8845,12.9424,12.8099,12.8679,56400.0
2010-10-07 13:00:00,15.54,15.54,15.46,15.49,114100.0,12.8679,12.8679,12.8016,12.8265,114100.0
2010-10-07 13:30:00,15.5,15.58,15.43,15.55,59000.0,12.8348,12.901,12.7768,12.8762,59000.0
2010-10-07 14:00:00,15.54,15.59,15.47,15.55,46600.0,12.8679,12.9093,12.8099,12.8762,46600.0
2010-10-07 14:30:00,15.55,15.55,15.48,15.52,34300.0,12.8762,12.8762,12.8182,12.8513,34300.0
2010-10-07 15:00:00,15.54,15.6,15.48,15.51,55000.0,12.8679,12.9176,12.8182,12.843,55000.0
2010-10-07 15:30:00,15.51,15.56,15.39,15.46,150300.0,12.843,12.8845,12.7437,12.8016,150300.0
2010-10-08 09:30:00,15.5,15.76,15.38,15.7,39300.0,12.8348,13.0501,12.7354,13.0004,39300.0
2010-10-08 10:00:00,15.7,15.77,15.44,15.44,28600.0,13.0004,13.0583,12.7851,12.7851,28600.0
2010-10-08 10:30:00,15.43,15.56,15.39,15.49,29400.0,12.7768,12.8845,12.7437,12.8265,29400.0
2010-10-08 11:00:00,15.49,15.69,15.49,15.68,25600.0,12.8265,12.9921,12.8265,12.9838,25600.0
2010-10-08 11:30:00,15.7,15.8,15.7,15.77,24200.0,13.0004,13.0832,13.0004,13.0583,24200.0
2010-10-08 12:00:00,15.78,15.79,15.67,15.68,13700.0,13.0666,13.0749,12.9755,12.9838,13700.0
2010-10-08 12:30:00,15.68,15.83,15.67,15.8,25500.0,12.9838,13.108,12.9755,13.0832,25500.0
2010-10-08 13:00:00,15.81,15.89,15.79,15.89,19900.0,13.0915,13.1577,13.0749,13.1577,19900.0
2010-10-08 13:30:00,15.88,15.88,15.73,15.74,18600.0,13.1494,13.1494,13.0252,13.0335,18600.0
2010-10-08 14:00:00,15.74,15.87,15.68,15.85,22300.0,13.0335,13.1411,12.9838,13.1246,22300.0
2010-10-08 14:30:00,15.85,15.93,15.83,15.85,29700.0,13.1246,13.1908,13.108,13.1246,29700.0
2010-10-08 15:00:00,15.85,15.95,15.83,15.9,39800.0,13.1246,13.2074,13.108,13.166,39800.0
2010-10-08 15:30:00,15.91,15.95,15.78,15.8,130900.0,13.1743,13.2074,13.0666,13.0832,130900.0
2010-10-11 09:30:00,15.96,16.13,15.91,15.97,76700.0,13.2157,13.3564,13.1743,13.224,76700.0
2010-10-11 10:00:00,15.96,16.23,15.96,16.19,48600.0,13.2157,13.4392,13.2157,13.4061,48600.0
2010-10-11 10:30:00,16.19,16.24,16.09,16.13,58500.0,13.4061,13.4475,13.3233,13.3564,58500.0
2010-10-11 11:00:00,16.14,16.21,16.05,16.2,55300.0,13.3647,13.4227,13.2902,13.4144,55300.0
2010-10-11 11:30:00,16.2,16.27,16.15,16.24,96400.0,13.4144,13.4724,13.373,13.4475,96400.0
2010-10-11 12:00:00,16.24,16.27,16.17,16.25,45000.0,13.4475,13.4724,13.3896,13.4558,45000.0
2010-10-11 12:30:00,16.24,16.33,16.2,16.2,40300.0,13.4475,13.522,13.4144,13.4144,40300.0
2010-10-11 13:00:00,16.2,16.37,16.17,16.34,70800.0,13.4144,13.5552,13.3896,13.5303,70800.0
2010-10-11 13:30:00,16.34,16.47,16.34,16.47,50700.0,13.5303,13.638,13.5303,13.638,50700.0
2010-10-11 14:00:00,16.47,16.47,16.34,16.39,26200.0,13.638,13.638,13.5303,13.5717,26200.0
2010-10-11 14:30:00,16.4,16.43,16.25,16.27,46300.0,13.58,13.6049,13.4558,13.4724,46300.0
2010-10-11 15:00:00,16.27,16.28,16.12,16.13,73800.0,13.4724,13.4806,13.3482,13.3564,73800.0
2010-10-11 15:30:00,16.13,16.16,16.06,16.08,112400.0,13.3564,13.3813,13.2985,13.315,112400.0
2010-10-12 09:30:00,15.94,15.97,15.65,15.87,72000.0,13.1991,13.224,12.959,13.1411,72000.0
2010-10-12 10:00:00,15.85,16.1,15.84,15.98,49600.0,13.1246,13.3316,13.1163,13.2322,49600.0
2010-10-12 10:30:00,15.98,16.16,15.97,16.08,27800.0,13.2322,13.3813,13.224,13.315,27800.0
2010-10-12 11:00:00,16.09,16.15,16.03,16.08,15900.0,13.3233,13.373,13.2736,13.315,15900.0
2010-10-12 11:30:00,16.08,16.09,15.94,16.05,20700.0,13.315,13.3233,13.1991,13.2902,20700.0
2010-10-12 12:00:00,16.03,16.12,15.98,16.02,14800.0,13.2736,13.3482,13.2322,13.2654,14800.0
2010-10-12 12:30:00,16.01,16.03,15.93,15.93,21600.0,13.2571,13.2736,13.1908,13.1908,21600.0
2010-10-12 13:00:00,15.92,15.95,15.87,15.94,21600.0,13.1825,13.2074,13.1411,13.1991,21600.0
2010-10-12 13:30:00,15.94,16.08,15.93,16.07,21400.0,13.1991,13.315,13.1908,13.3068,21400.0
2010-10-12 14:00:00,16.06,16.2,16.01,16.15,85900.0,13.2985,13.4144,13.2571,13.373,85900.0
2010-10-12 14:30:00,16.15,16.2,16.05,16.13,33800.0,13.373,13.4144,13.2902,13.3564,33800.0
2010-10-12 15:00:00,16.13,16.2,16.08,16.19,36900.0,13.3564,13.4144,13.315,13.4061,36900.0
2010-10-12 15:30:00,16.2,16.26,16.15,16.18,98500.0,13.4144,13.4641,13.373,13.3978,98500.0
2010-10-13 09:30:00,16.34,16.64,16.29,16.57,69300.0,13.5303,13.7787,13.4889,13.7208,69300.0
2010-10-13 10:00:00,16.6,16.75,16.55,16.65,96100.0,13.7456,13.8698,13.7042,13.787,96100.0
2010-10-13 10:30:00,16.67,16.75,16.59,16.75,90500.0,13.8036,13.8698,13.7373,13.8698,90500.0
2010-10-13 11:00:00,16.75,16.92,16.7,16.86,95600.0,13.8698,14.0106,13.8284,13.9609,95600.0
2010-10-13 11:30:00,16.85,16.94,16.84,16.9,38700.0,13.9526,14.0272,13.9444,13.994,38700.0
2010-10-13 12:00:00,16.89,17.1,16.89,17.1,72700.0,13.9858,14.1596,13.9858,14.1596,72700.0
2010-10-13 12:30:00,17.1,17.23,17.09,17.22,106800.0,14.1596,14.2673,14.1514,14.259,106800.0
2010-10-13 13:00:00,17.22,17.44,17.18,17.4,164300.0,14.259,14.4412,14.2259,14.4081,164300.0
2010-10-13 13:30:00,17.4,17.5,17.23,17.23,201400.0,14.4081,14.4909,14.2673,14.2673,201400.0
2010-10-13 14:00:00,17.23,17.27,17.15,17.18,81700.0,14.2673,14.3004,14.201,14.2259,81700.0
2010-10-13 14:30:00,17.18,17.19,16.91,16.92,133100.0,14.2259,14.2342,14.0023,14.0106,133100.0
2010-10-13 15:00:00,16.92,16.93,16.51,16.53,210900.0,14.0106,14.0189,13.6711,13.6877,210900.0
2010-10-13 15:30:00,16.52,16.71,16.49,16.61,275200.0,13.6794,13.8367,13.6545,13.7539,275200.0
2010-10-14 09:30:00,16.61,16.76,16.41,16.44,61300.0,13.7539,13.8781,13.5883,13.6131,61300.0
2010-10-14 10:00:00,16.44,16.58,16.44,16.45,43600.0,13.6131,13.7291,13.6131,13.6214,43600.0
2010-10-14 10:30:00,16.45,16.55,16.4,16.49,49900.0,13.6214,13.7042,13.58,13.6545,49900.0
2010-10-14 11:00:00,16.49,16.49,16.32,16.32,25600.0,13.6545,13.6545,13.5138,13.5138,25600.0
2010-10-14 11:30:00,16.34,16.39,16.21,16.26,53200.0,13.5303,13.5717,13.4227,13.4641,53200.0
2010-10-14 12:00:00,16.27,16.3,16.05,16.09,62700.0,13.4724,13.4972,13.2902,13.3233,62700.0
2010-10-14 12:30:00,16.07,16.09,15.99,16.04,90400.0,13.3068,13.3233,13.2405,13.2819,90400.0
2010-10-14 13:00:00,16.06,16.06,15.86,15.87,109100.0,13.2985,13.2985,13.1329,13.1411,109100.0
2010-10-14 13:30:00,15.87,16.09,15.85,16.08,43100.0,13.1411,13.3233,13.1246,13.315,43100.0
2010-10-14 14:00:00,16.09,16.13,16.02,16.03,33500.0,13.3233,13.3564,13.2654,13.2736,33500.0
2010-10-14 14:30:00,16.03,16.14,16.02,16.05,48300.0,13.2736,13.3647,13.2654,13.2902,48300.0
2010-10-14 15:00:00,16.06,16.09,15.98,16.01,38700.0,13.2985,13.3233,13.2322,13.2571,38700.0
2010-10-14 15:30:00,16.01,16.21,15.99,16.19,110600.0,13.2571,13.4227,13.2405,13.4061,110600.0
2010-10-15 09:30:00,16.45,16.59,16.14,16.2,203100.0,13.6214,13.7373,13.3647,13.4144,203100.0
2010-10-15 10:00:00,16.16,16.31,15.95,15.99,51800.0,13.3813,13.5055,13.2074,13.2405,51800.0
2010-10-15 10:30:00,15.96,16.19,15.87,16.14,48400.0,13.2157,13.4061,13.1411,13.3647,48400.0
2010-10-15 11:00:00,16.17,16.34,16.11,16.3,25900.0,13.3896,13.5303,13.3399,13.4972,25900.0
2010-10-15 11:30:00,16.32,16.35,16.07,16.1,28700.0,13.5138,13.5386,13.3068,13.3316,28700.0
2010-10-15 12:00:00,16.1,16.23,16.09,16.21,22600.0,13.3316,13.4392,13.3233,13.4227,22600.0
2010-10-15 12:30:00,16.22,16.27,16.15,16.16,13400.0,13.431,13.4724,13.373,13.3813,13400.0
2010-10-15 13:00:00,16.2,16.25,16.17,16.23,12500.0,13.4144,13.4558,13.3896,13.4392,12500.0
2010-10-15 13:30:00,16.22,16.3,16.13,16.15,21800.0,13.431,13.4972,13.3564,13.373,21800.0
2010-10-15 14:00:00,16.16,16.22,16.11,16.2,19600.0,13.3813,13.431,13.3399,13.4144,19600.0
2010-10-15 14:30:00,16.19,16.24,16.14,16.17,28300.0,13.4061,13.4475,13.3647,13.3896,28300.0
2010-10-15 15:00:00,16.17,16.17,16.06,16.06,53200.0,13.3896,13.3896,13.2985,13.2985,53200.0
2010-10-15 15:30:00,16.06,16.08,15.99,16.02,164600.0,13.2985,13.315,13.2405,13.2654,164600.0
2010-10-18 09:30:00,16.08,16.28,15.89,16.23,61300.0,13.315,13.4806,13.1577,13.4392,61300.0
2010-10-18 10:00:00,16.24,16.38,16.17,16.28,66900.0,13.4475,13.5635,13.3896,13.4806,66900.0
2010-10-18 10:30:00,16.27,16.4,16.23,16.38,41400.0,13.4724,13.58,13.4392,13.5635,41400.0
2010-10-18 11:00:00,16.38,16.39,16.14,16.28,27500.0,13.5635,13.5717,13.3647,13.4806,27500.0
2010-10-18 11:30:00,16.28,16.29,16.1,16.14,24900.0,13.4806,13.4889,13.3316,13.3647,24900.0
2010-10-18 12:00:00,16.15,16.19,16.11,16.15,18200.0,13.373,13.4061,13.3399,13.373,18200.0
2010-10-18 12:30:00,16.15,16.22,16.09,16.18,58200.0,13.373,13.431,13.3233,13.3978,58200.0
2010-10-18 13:00:00,16.19,16.29,16.12,16.26,40000.0,13.4061,13.4889,13.3482,13.4641,40000.0
2010-10-18 13:30:00,16.24,16.3,16.22,16.23,21200.0,13.4475,13.4972,13.431,13.4392,21200.0
2010-10-18 14:00:00,16.25,16.27,16.18,16.25,39300.0,13.4558,13.4724,13.3978,13.4558,39300.0
2010-10-18 14:30:00,16.26,16.27,16.24,16.26,43200.0,13.4641,13.4724,13.4475,13.4641,43200.0
2010-10-18 15:00:00,16.25,16.29,16.25,16.26,41500.0,13.4558,13.4889,13.4558,13.4641,41500.0
2010-10-18 15:30:00,16.26,16.39,16.25,16.34,117400.0,13.4641,13.5717,13.4558,13.5303,117400.0
2010-10-19 09:30:00,15.93,16.18,15.9,16.08,45200.0,13.1908,13.3978,13.166,13.315,45200.0
2010-10-19 10:00:00,16.06,16.47,16.03,16.43,49200.0,13.2985,13.638,13.2736,13.6049,49200.0
2010-10-19 10:30:00,16.42,16.6,16.41,16.53,70000.0,13.5966,13.7456,13.5883,13.6877,70000.0
2010-10-19 11:00:00,16.53,16.55,16.44,16.49,89700.0,13.6877,13.7042,13.6131,13.6545,89700.0
2010-10-19 11:30:00,16.51,16.55,16.48,16.51,55100.0,13.6711,13.7042,13.6463,13.6711,55100.0
2010-10-19 12:00:00,16.51,16.56,16.39,16.45,32300.0,13.6711,13.7125,13.5717,13.6214,32300.0
2010-10-19 12:30:00,16.45,16.49,16.36,16.49,31400.0,13.6214,13.6545,13.5469,13.6545,31400.0
2010-10-19 13:00:00,16.48,16.48,16.26,16.27,25600.0,13.6463,13.6463,13.4641,13.4724,25600.0
2010-10-19 13:30:00,16.27,16.33,16.07,16.07,55200.0,13.4724,13.522,13.3068,13.3068,55200.0
2010-10-19 14:00:00,16.06,16.07,15.87,15.9,95300.0,13.2985,13.3068,13.1411,13.166,95300.0
2010-10-19 14:30:00,15.9,16.0,15.87,15.89,70400.0,13.166,13.2488,13.1411,13.1577,70400.0
2010-10-19 15:00:00,15.89,15.94,15.76,15.77,80900.0,13.1577,13.1991,13.0501,13.0583,80900.0
2010-10-19 15:30:00,15.77,15.8,15.69,15.79,262200.0,13.0583,13.0832,12.9921,13.0749,262200.0
2010-10-20 09:30:00,15.94,16.01,15.69,15.71,63400.0,13.1991,13.2571,12.9921,13.0087,63400.0
2010-10-20 10:00:00,15.72,15.8,15.55,15.68,52100.0,13.0169,13.0832,12.8762,12.9838,52100.0
2010-10-20 10:30:00,15.69,15.96,15.69,15.96,72500.0,12.9921,13.2157,12.9921,13.2157,72500.0
2010-10-20 11:00:00,15.96,15.96,15.8,15.92,54800.0,13.2157,13.2157,13.0832,13.1825,54800.0
2010-10-20 11:30:00,15.92,16.0,15.92,15.96,36400.0,13.1825,13.2488,13.1825,13.2157,36400.0
2010-10-20 12:00:00,15.97,16.08,15.97,16.04,42500.0,13.224,13.315,13.224,13.2819,42500.0
2010-10-20 12:30:00,16.06,16.09,15.94,15.95,36400.0,13.2985,13.3233,13.1991,13.2074,36400.0
2010-10-20 13:00:00,15.95,16.02,15.95,16.01,22800.0,13.2074,13.2654,13.2074,13.2571,22800.0
2010-10-20 13:30:00,15.99,16.02,15.88,15.9,31100.0,13.2405,13.2654,13.1494,13.166,31100.0
2010-10-20 14:00:00,15.91,15.94,15.79,15.85,73600.0,13.1743,13.1991,13.0749,13.1246,73600.0
2010-10-20 14:30:00,15.86,15.88,15.69,15.75,68400.0,13.1329,13.1494,12.9921,13.0418,68400.0
2010-10-20 15:00:00,15.77,15.85,15.7,15.83,49500.0,13.0583,13.1246,13.0004,13.108,49500.0
2010-10-20 15:30:00,15.84,15.84,15.65,15.7,107300.0,13.1163,13.1163,12.959,13.0004,107300.0
2010-10-21 09:30:00,15.86,16.17,15.86,16.12,54900.0,13.1329,13.3896,13.1329,13.3482,54900.0
2010-10-21 10:00:00,16.11,16.19,16.03,16.18,66000.0,13.3399,13.4061,13.2736,13.3978,66000.0
2010-10-21 10:30:00,16.18,16.25,16.18,16.25,38500.0,13.3978,13.4558,13.3978,13.4558,38500.0
2010-10-21 11:00:00,16.25,16.27,15.94,16.01,59400.0,13.4558,13.4724,13.1991,13.2571,59400.0
2010-10-21 11:30:00,16.01,16.01,15.73,15.93,40800.0,13.2571,13.2571,13.0252,13.1908,40800.0
2010-10-21 12:00:00,15.94,15.98,15.83,15.98,26800.0,13.1991,13.2322,13.108,13.2322,26800.0
2010-10-21 12:30:00,15.99,15.99,15.66,15.76,31600.0,13.2405,13.2405,12.9673,13.0501,31600.0
2010-10-21 13:00:00,15.74,15.84,15.72,15.75,17100.0,13.0335,13.1163,13.0169,13.0418,17100.0
2010-10-21 13:30:00,15.77,15.78,15.45,15.49,49200.0,13.0583,13.0666,12.7934,12.8265,49200.0
2010-10-21 14:00:00,15.48,15.56,15.46,15.53,22400.0,12.8182,12.8845,12.8016,12.8596,22400.0
2010-10-21 14:30:00,15.54,15.59,15.5,15.56,30600.0,12.8679,12.9093,12.8348,12.8845,30600.0
2010-10-21 15:00:00,15.56,15.84,15.56,15.78,54900.0,12.8845,13.1163,12.8845,13.0666,54900.0
2010-10-21 15:30:00,15.78,15.8,15.6,15.69,82800.0,13.0666,13.0832,12.9176,12.9921,82800.0
2010-10-22 09:30:00,15.82,16.05,15.75,15.85,35000.0,13.0997,13.2902,13.0418,13.1246,35000.0
2010-10-22 10:00:00,15.85,15.94,15.7,15.94,32300.0,13.1246,13.1991,13.0004,13.1991,32300.0
2010-10-22 10:30:00,15.96,15.99,15.91,15.97,30400.0,13.2157,13.2405,13.1743,13.224,30400.0
2010-10-22 11:00:00,15.95,16.0,15.92,15.96,28900.0,13.2074,13.2488,13.1825,13.2157,28900.0
2010-10-22 11:30:00,15.97,16.05,15.92,15.96,24500.0,13.224,13.2902,13.1825,13.2157,24500.0
2010-10-22 12:00:00,15.93,16.1,15.92,16.1,13300.0,13.1908,13.3316,13.1825,13.3316,13300.0
2010-10-22 12:30:00,16.1,16.1,15.96,15.99,14800.0,13.3316,13.3316,13.2157,13.2405,14800.0
2010-10-22 13:00:00,15.99,16.01,15.93,15.97,15100.0,13.2405,13.2571,13.1908,13.224,15100.0
2010-10-22 13:30:00,15.96,15.98,15.86,15.86,17300.0,13.2157,13.2322,13.1329,13.1329,17300.0
2010-10-22 14:00:00,15.86,15.86,15.77,15.81,98200.0,13.1329,13.1329,13.0583,13.0915,98200.0
2010-10-22 14:30:00,15.8,15.82,15.75,15.8,38200.0,13.0832,13.0997,13.0418,13.0832,38200.0
2010-10-22 15:00:00,15.8,15.87,15.8,15.85,33500.0,13.0832,13.1411,13.0832,13.1246,33500.0
2010-10-22 15:30:00,15.86,15.96,15.85,15.9,75000.0,13.1329,13.2157,13.1246,13.166,75000.0
2010-10-25 09:30:00,16.1,16.57,16.1,16.56,123500.0,13.3316,13.7208,13.3316,13.7125,123500.0
2010-10-25 10:00:00,16.56,16.68,16.52,16.6,69200.0,13.7125,13.8119,13.6794,13.7456,69200.0
2010-10-25 10:30:00,16.61,16.63,16.35,16.46,75900.0,13.7539,13.7705,13.5386,13.6297,75900.0
2010-10-25 11:00:00,16.46,16.54,16.39,16.45,57700.0,13.6297,13.6959,13.5717,13.6214,57700.0
2010-10-25 11:30:00,16.47,16.5,16.39,16.4,40300.0,13.638,13.6628,13.5717,13.58,40300.0
2010-10-25 12:00:00,16.39,16.39,16.21,16.25,25000.0,13.5717,13.5717,13.4227,13.4558,25000.0
2010-10-25 12:30:00,16.25,16.3,16.21,16.26,20000.0,13.4558,13.4972,13.4227,13.4641,20000.0
2010-10-25 13:00:00,16.24,16.3,16.22,16.29,30500.0,13.4475,13.4972,13.431,13.4889,30500.0
2010-10-25 13:30:00,16.29,16.33,16.23,16.27,24100.0,13.4889,13.522,13.4392,13.4724,24100.0
2010-10-25 14:00:00,16.26,16.31,16.23,16.31,28700.0,13.4641,13.5055,13.4392,13.5055,28700.0
2010-10-25 14:30:00,16.3,16.34,16.24,16.33,53400.0,13.4972,13.5303,13.4475,13.522,53400.0
2010-10-25 15:00:00,16.32,16.41,16.3,16.37,42000.0,13.5138,13.5883,13.4972,13.5552,42000.0
2010-10-25 15:30:00,16.37,16.38,16.16,16.2,115100.0,13.5552,13.5635,13.3813,13.4144,115100.0
2010-10-26 09:30:00,16.13,16.22,15.8,15.97,128700.0,13.3564,13.431,13.0832,13.224,128700.0
2010-10-26 10:00:00,15.97,16.32,15.91,16.21,63300.0,13.224,13.5138,13.1743,13.4227,63300.0
2010-10-26 10:30:00,16.22,16.33,16.17,16.33,54400.0,13.431,13.522,13.3896,13.522,54400.0
2010-10-26 11:00:00,16.36,16.43,16.24,16.41,76200.0,13.5469,13.6049,13.4475,13.5883,76200.0
2010-10-26 11:30:00,16.39,16.43,16.32,16.43,39600.0,13.5717,13.6049,13.5138,13.6049,39600.0
2010-10-26 12:00:00,16.42,16.48,16.38,16.46,20700.0,13.5966,13.6463,13.5635,13.6297,20700.0
2010-10-26 12:30:00,16.45,16.45,16.39,16.39,79000.0,13.6214,13.6214,13.5717,13.5717,79000.0
2010-10-26 13:00:00,16.39,16.49,16.35,16.36,33500.0,13.5717,13.6545,13.5386,13.5469,33500.0
2010-10-26 13:30:00,16.36,16.45,16.35,16.37,37300.0,13.5469,13.6214,13.5386,13.5552,37300.0
2010-10-26 14:00:00,16.36,16.41,16.31,16.38,22800.0,13.5469,13.5883,13.5055,13.5635,22800.0
2010-10-26 14:30:00,16.39,16.46,16.37,16.42,34700.0,13.5717,13.6297,13.5552,13.5966,34700.0
2010-10-26 15:00:00,16.42,16.52,16.41,16.42,59700.0,13.5966,13.6794,13.5883,13.5966,59700.0
2010-10-26 15:30:00,16.42,16.44,16.33,16.38,126000.0,13.5966,13.6131,13.522,13.5635,126000.0
2010-10-27 09:30:00,16.14,16.26,16.0,16.25,75600.0,13.3647,13.4641,13.2488,13.4558,75600.0
2010-10-27 10:00:00,16.26,16.31,16.2,16.23,113500.0,13.4641,13.5055,13.4144,13.4392,113500.0
2010-10-27 10:30:00,16.23,16.27,16.01,16.01,70000.0,13.4392,13.4724,13.2571,13.2571,70000.0
2010-10-27 11:00:00,16.01,16.04,15.9,15.91,62400.0,13.2571,13.2819,13.166,13.1743,62400.0
2010-10-27 11:30:00,15.93,15.96,15.82,15.84,111600.0,13.1908,13.2157,13.0997,13.1163,111600.0
2010-10-27 12:00:00,15.84,15.85,15.61,15.61,126900.0,13.1163,13.1246,12.9259,12.9259,126900.0
2010-10-27 12:30:00,15.62,15.65,15.37,15.41,120100.0,12.9341,12.959,12.7271,12.7602,120100.0
2010-10-27 13:00:00,15.41,15.64,15.41,15.63,313100.0,12.7602,12.9507,12.7602,12.9424,313100.0
2010-10-27 13:30:00,15.63,15.68,15.53,15.62,152000.0,12.9424,12.9838,12.8596,12.9341,152000.0
2010-10-27 14:00:00,15.62,15.63,15.41,15.45,76000.0,12.9341,12.9424,12.7602,12.7934,76000.0
2010-10-27 14:30:00,15.45,15.58,15.4,15.56,215300.0,12.7934,12.901,12.752,12.8845,215300.0
2010-10-27 15:00:00,15.54,15.66,15.47,15.58,240200.0,12.8679,12.9673,12.8099,12.901,240200.0
2010-10-27 15:30:00,15.58,15.92,15.53,15.83,415500.0,12.901,13.1825,12.8596,13.108,415500.0
2010-10-28 09:30:00,16.52,16.62,15.97,16.23,424000.0,13.6794,13.7622,13.224,13.4392,424000.0
2010-10-28 10:00:00,16.24,16.3,16.1,16.11,149100.0,13.4475,13.4972,13.3316,13.3399,149100.0
2010-10-28 10:30:00,16.11,16.17,15.98,16.14,146300.0,13.3399,13.3896,13.2322,13.3647,146300.0
2010-10-28 11:00:00,16.14,16.28,16.08,16.24,98900.0,13.3647,13.4806,13.315,13.4475,98900.0
2010-10-28 11:30:00,16.24,16.24,16.08,16.09,154000.0,13.4475,13.4475,13.315,13.3233,154000.0
2010-10-28 12:00:00,16.08,16.16,16.02,16.15,212500.0,13.315,13.3813,13.2654,13.373,212500.0
2010-10-28 12:30:00,16.13,16.23,16.12,16.2,50600.0,13.3564,13.4392,13.3482,13.4144,50600.0
2010-10-28 13:00:00,16.19,16.26,16.14,16.19,69700.0,13.4061,13.4641,13.3647,13.4061,69700.0
2010-10-28 13:30:00,16.19,16.21,16.11,16.19,73400.0,13.4061,13.4227,13.3399,13.4061,73400.0
2010-10-28 14:00:00,16.17,16.23,16.11,16.14,69200.0,13.3896,13.4392,13.3399,13.3647,69200.0
2010-10-28 14:30:00,16.12,16.16,16.03,16.14,158600.0,13.3482,13.3813,13.2736,13.3647,158600.0
2010-10-28 15:00:00,16.14,16.2,16.12,16.2,142900.0,13.3647,13.4144,13.3482,13.4144,142900.0
2010-10-28 15:30:00,16.19,16.26,16.15,16.21,287800.0,13.4061,13.4641,13.373,13.4227,287800.0
2010-10-29 09:30:00,16.02,16.11,15.78,15.81,73100.0,13.2654,13.3399,13.0666,13.0915,73100.0
2010-10-29 10:00:00,15.8,16.16,15.8,16.14,78400.0,13.0832,13.3813,13.0832,13.3647,78400.0
2010-10-29 10:30:00,16.12,16.12,16.0,16.1,50900.0,13.3482,13.3482,13.2488,13.3316,50900.0
2010-10-29 11:00:00,16.08,16.12,15.88,15.91,59800.0,13.315,13.3482,13.1494,13.1743,59800.0
2010-10-29 11:30:00,15.9,15.93,15.82,15.9,55200.0,13.166,13.1908,13.0997,13.166,55200.0
2010-10-29 12:00:00,15.9,15.95,15.88,15.93,33800.0,13.166,13.2074,13.1494,13.1908,33800.0
2010-10-29 12:30:00,15.93,15.94,15.85,15.93,21000.0,13.1908,13.1991,13.1246,13.1908,21000.0
2010-10-29 13:00:00,15.92,15.96,15.87,15.96,23200.0,13.1825,13.2157,13.1411,13.2157,23200.0
2010-10-29 13:30:00,15.96,16.1,15.9,16.07,24000.0,13.2157,13.3316,13.166,13.3068,24000.0
2010-10-29 14:00:00,16.07,16.14,15.98,16.12,37400.0,13.3068,13.3647,13.2322,13.3482,37400.0
2010-10-29 14:30:00,16.12,16.23,16.09,16.15,104100.0,13.3482,13.4392,13.3233,13.373,104100.0
2010-10-29 15:00:00,16.15,16.17,16.03,16.04,119200.0,13.373,13.3896,13.2736,13.2819,119200.0
2010-10-29 15:30:00,16.05,16.05,15.81,15.83,364900.0,13.2902,13.2902,13.0915,13.108,364900.0
2010-11-01 09:30:00,15.88,16.17,15.69,15.75,89600.0,13.1494,13.3896,12.9921,13.0418,89600.0
2010-11-01 10:00:00,15.78,15.88,15.77,15.81,64200.0,13.0666,13.1494,13.0583,13.0915,64200.0
2010-11-01 10:30:00,15.81,15.84,15.74,15.8,46800.0,13.0915,13.1163,13.0335,13.0832,46800.0
2010-11-01 11:00:00,15.78,15.78,15.6,15.64,71600.0,13.0666,13.0666,12.9176,12.9507,71600.0
2010-11-01 11:30:00,15.63,15.63,15.53,15.57,51400.0,12.9424,12.9424,12.8596,12.8927,51400.0
2010-11-01 12:00:00,15.56,15.57,15.45,15.46,67800.0,12.8845,12.8927,12.7934,12.8016,67800.0
2010-11-01 12:30:00,15.47,15.55,15.44,15.53,46800.0,12.8099,12.8762,12.7851,12.8596,46800.0
2010-11-01 13:00:00,15.53,15.59,15.5,15.57,36700.0,12.8596,12.9093,12.8348,12.8927,36700.0
2010-11-01 13:30:00,15.57,15.64,15.57,15.61,28600.0,12.8927,12.9507,12.8927,12.9259,28600.0
2010-11-01 14:00:00,15.61,15.61,15.53,15.53,30900.0,12.9259,12.9259,12.8596,12.8596,30900.0
2010-11-01 14:30:00,15.53,15.59,15.48,15.5,99400.0,12.8596,12.9093,12.8182,12.8348,99400.0
2010-11-01 15:00:00,15.5,15.52,15.24,15.33,231000.0,12.8348,12.8513,12.6195,12.694,231000.0
2010-11-01 15:30:00,15.33,15.44,15.31,15.42,153600.0,12.694,12.7851,12.6774,12.7685,153600.0
2010-11-02 09:30:00,15.68,15.76,15.41,15.45,69400.0,12.9838,13.0501,12.7602,12.7934,69400.0
2010-11-02 10:00:00,15.45,15.45,15.33,15.43,134900.0,12.7934,12.7934,12.694,12.7768,134900.0
2010-11-02 10:30:00,15.42,15.47,15.35,15.42,68400.0,12.7685,12.8099,12.7106,12.7685,68400.0
2010-11-02 11:00:00,15.42,15.65,15.42,15.63,60200.0,12.7685,12.959,12.7685,12.9424,60200.0
2010-11-02 11:30:00,15.63,15.65,15.58,15.6,60500.0,12.9424,12.959,12.901,12.9176,60500.0
2010-11-02 12:00:00,15.6,15.75,15.59,15.69,49400.0,12.9176,13.0418,12.9093,12.9921,49400.0
2010-11-02 12:30:00,15.68,15.73,15.68,15.71,44600.0,12.9838,13.0252,12.9838,13.0087,44600.0
2010-11-02 13:00:00,15.71,15.8,15.71,15.77,47900.0,13.0087,13.0832,13.0087,13.0583,47900.0
2010-11-02 13:30:00,15.78,15.8,15.7,15.75,47800.0,13.0666,13.0832,13.0004,13.0418,47800.0
2010-11-02 14:00:00,15.75,15.76,15.67,15.73,67800.0,13.0418,13.0501,12.9755,13.0252,67800.0
2010-11-02 14:30:00,15.74,15.83,15.68,15.81,121100.0,13.0335,13.108,12.9838,13.0915,121100.0
2010-11-02 15:00:00,15.81,16.05,15.81,16.04,134900.0,13.0915,13.2902,13.0915,13.2819,134900.0
2010-11-02 15:30:00,16.05,16.13,16.0,16.06,206000.0,13.2902,13.3564,13.2488,13.2985,206000.0
2010-11-03 09:30:00,16.13,16.25,15.9,15.99,35100.0,13.3564,13.4558,13.166,13.2405,35100.0
2010-11-03 10:00:00,15.98,16.02,15.9,15.97,35300.0,13.2322,13.2654,13.166,13.224,35300.0
2010-11-03 10:30:00,15.98,16.03,15.91,15.98,60700.0,13.2322,13.2736,13.1743,13.2322,60700.0
2010-11-03 11:00:00,15.99,16.04,15.91,15.96,38800.0,13.2405,13.2819,13.1743,13.2157,38800.0
2010-11-03 11:30:00,15.95,16.05,15.95,15.98,21600.0,13.2074,13.2902,13.2074,13.2322,21600.0
2010-11-03 12:00:00,15.96,15.96,15.8,15.81,18500.0,13.2157,13.2157,13.0832,13.0915,18500.0
2010-11-03 12:30:00,15.81,15.85,15.79,15.8,11100.0,13.0915,13.1246,13.0749,13.0832,11100.0
2010-11-03 13:00:00,15.81,15.91,15.81,15.85,16100.0,13.0915,13.1743,13.0915,13.1246,16100.0
2010-11-03 13:30:00,15.86,15.95,15.85,15.94,27100.0,13.1329,13.2074,13.1246,13.1991,27100.0
2010-11-03 14:00:00,15.95,16.23,15.85,15.91,131800.0,13.2074,13.4392,13.1246,13.1743,131800.0
2010-11-03 14:30:00,15.92,16.14,15.8,16.1,51400.0,13.1825,13.3647,13.0832,13.3316,51400.0
2010-11-03 15:00:00,16.11,16.2,16.06,16.1,46100.0,13.3399,13.4144,13.2985,13.3316,46100.0
2010-11-03 15:30:00,16.07,16.13,16.01,16.08,94200.0,13.3068,13.3564,13.2571,13.315,94200.0
2010-11-04 09:30:00,16.5,16.53,16.39,16.48,69200.0,13.6628,13.6877,13.5717,13.6463,69200.0
2010-11-04 10:00:00,16.48,16.5,16.32,16.4,58300.0,13.6463,13.6628,13.5138,13.58,58300.0
2010-11-04 10:30:00,16.39,16.42,16.28,16.42,33500.0,13.5717,13.5966,13.4806,13.5966,33500.0
2010-11-04 11:00:00,16.43,16.5,16.42,16.43,60600.0,13.6049,13.6628,13.5966,13.6049,60600.0
2010-11-04 11:30:00,16.44,16.5,16.32,16.33,27000.0,13.6131,13.6628,13.5138,13.522,27000.0
2010-11-04 12:00:00,16.33,16.43,16.32,16.42,33400.0,13.522,13.6049,13.5138,13.5966,33400.0
2010-11-04 12:30:00,16.41,16.47,16.36,16.46,38100.0,13.5883,13.638,13.5469,13.6297,38100.0
2010-11-04 13:00:00,16.47,16.5,16.45,16.48,50000.0,13.638,13.6628,13.6214,13.6463,50000.0
2010-11-04 13:30:00,16.48,16.52,16.46,16.46,38800.0,13.6463,13.6794,13.6297,13.6297,38800.0
2010-11-04 14:00:00,16.46,16.55,16.41,16.53,89100.0,13.6297,13.7042,13.5883,13.6877,89100.0
2010-11-04 14:30:00,16.55,16.56,16.49,16.5,63500.0,13.7042,13.7125,13.6545,13.6628,63500.0
2010-11-04 15:00:00,16.5,16.52,16.42,16.44,110800.0,13.6628,13.6794,13.5966,13.6131,110800.0
2010-11-04 15:30:00,16.44,16.5,16.42,16.48,225100.0,13.6131,13.6628,13.5966,13.6463,225100.0
2010-11-05 09:30:00,16.55,16.69,16.39,16.57,39600.0,13.7042,13.8201,13.5717,13.7208,39600.0
2010-11-05 10:00:00,16.6,16.83,16.59,16.79,37600.0,13.7456,13.9361,13.7373,13.903,37600.0
2010-11-05 10:30:00,16.8,16.96,16.79,16.93,41000.0,13.9112,14.0437,13.903,14.0189,41000.0
2010-11-05 11:00:00,16.93,17.04,16.91,16.99,78600.0,14.0189,14.11,14.0023,14.0686,78600.0
2010-11-05 11:30:00,16.99,17.0,16.79,16.88,72000.0,14.0686,14.0768,13.903,13.9775,72000.0
2010-11-05 12:00:00,16.88,17.07,16.87,17.06,102900.0,13.9775,14.1348,13.9692,14.1265,102900.0
2010-11-05 12:30:00,17.04,17.12,17.03,17.11,61400.0,14.11,14.1762,14.1017,14.1679,61400.0
2010-11-05 13:00:00,17.11,17.27,17.1,17.24,70200.0,14.1679,14.3004,14.1596,14.2756,70200.0
2010-11-05 13:30:00,17.23,17.24,17.08,17.17,73000.0,14.2673,14.2756,14.1431,14.2176,73000.0
2010-11-05 14:00:00,17.17,17.17,17.03,17.09,54300.0,14.2176,14.2176,14.1017,14.1514,54300.0
2010-11-05 14:30:00,17.09,17.26,17.04,17.26,148600.0,14.1514,14.2921,14.11,14.2921,148600.0
2010-11-05 15:00:00,17.23,17.29,17.15,17.26,143600.0,14.2673,14.317,14.201,14.2921,143600.0
2010-11-05 15:30:00,17.26,17.48,17.23,17.43,373700.0,14.2921,14.4743,14.2673,14.4329,373700.0
2010-11-08 09:30:00,17.28,17.5,16.97,16.99,78800.0,14.3087,14.4909,14.052,14.0686,78800.0
2010-11-08 10:00:00,16.99,17.2,16.94,17.17,42800.0,14.0686,14.2425,14.0272,14.2176,42800.0
2010-11-08 10:30:00,17.13,17.23,17.05,17.12,37000.0,14.1845,14.2673,14.1182,14.1762,37000.0
2010-11-08 11:00:00,17.1,17.12,16.99,17.04,55300.0,14.1596,14.1762,14.0686,14.11,55300.0
2010-11-08 11:30:00,17.05,17.11,17.02,17.1,27600.0,14.1182,14.1679,14.0934,14.1596,27600.0
2010-11-08 12:00:00,17.1,17.18,17.1,17.16,31300.0,14.1596,14.2259,14.1596,14.2093,31300.0
2010-11-08 12:30:00,17.14,17.24,17.13,17.23,31100.0,14.1928,14.2756,14.1845,14.2673,31100.0
2010-11-08 13:00:00,17.22,17.27,17.19,17.22,23500.0,14.259,14.3004,14.2342,14.259,23500.0
2010-11-08 13:30:00,17.21,17.21,17.11,17.11,22500.0,14.2507,14.2507,14.1679,14.1679,22500.0
2010-11-08 14:00:00,17.11,17.16,17.09,17.12,39900.0,14.1679,14.2093,14.1514,14.1762,39900.0
2010-11-08 14:30:00,17.13,17.16,17.06,17.11,47000.0,14.1845,14.2093,14.1265,14.1679,47000.0
2010-11-08 15:00:00,17.1,17.17,17.07,17.11,63000.0,14.1596,14.2176,14.1348,14.1679,63000.0
2010-11-08 15:30:00,17.11,17.24,17.1,17.18,143800.0,14.1679,14.2756,14.1596,14.2259,143800.0
2010-11-09 09:30:00,17.21,17.28,16.9,16.91,113100.0,14.2507,14.3087,13.994,14.0023,113100.0
2010-11-09 10:00:00,16.91,16.93,16.83,16.89,107600.0,14.0023,14.0189,13.9361,13.9858,107600.0
2010-11-09 10:30:00,16.89,16.9,16.75,16.76,51600.0,13.9858,13.994,13.8698,13.8781,51600.0
2010-11-09 11:00:00,16.77,16.89,16.76,16.86,37500.0,13.8864,13.9858,13.8781,13.9609,37500.0
2010-11-09 11:30:00,16.85,16.89,16.77,16.77,31200.0,13.9526,13.9858,13.8864,13.8864,31200.0
2010-11-09 12:00:00,16.79,16.82,16.74,16.78,22200.0,13.903,13.9278,13.8615,13.8947,22200.0
2010-11-09 12:30:00,16.8,16.81,16.74,16.75,27800.0,13.9112,13.9195,13.8615,13.8698,27800.0
2010-11-09 13:00:00,16.75,16.85,16.71,16.76,31300.0,13.8698,13.9526,13.8367,13.8781,31300.0
2010-11-09 13:30:00,16.76,16.77,16.65,16.68,100800.0,13.8781,13.8864,13.787,13.8119,100800.0
2010-11-09 14:00:00,16.68,16.72,16.61,16.63,35200.0,13.8119,13.845,13.7539,13.7705,35200.0
2010-11-09 14:30:00,16.63,16.71,16.63,16.67,31200.0,13.7705,13.8367,13.7705,13.8036,31200.0
2010-11-09 15:00:00,16.67,16.67,16.57,16.6,60400.0,13.8036,13.8036,13.7208,13.7456,60400.0
2010-11-09 15:30:00,16.59,16.67,16.47,16.57,130500.0,13.7373,13.8036,13.638,13.7208,130500.0
2010-11-10 09:30:00,16.57,16.69,16.39,16.51,90800.0,13.7208,13.8201,13.5717,13.6711,90800.0
2010-11-10 10:00:00,16.49,16.59,16.4,16.5,46000.0,13.6545,13.7373,13.58,13.6628,46000.0
2010-11-10 10:30:00,16.51,16.66,16.5,16.61,36700.0,13.6711,13.7953,13.6628,13.7539,36700.0
2010-11-10 11:00:00,16.61,16.63,16.51,16.61,24600.0,13.7539,13.7705,13.6711,13.7539,24600.0
2010-11-10 11:30:00,16.63,16.69,16.59,16.67,37700.0,13.7705,13.8201,13.7373,13.8036,37700.0
2010-11-10 12:00:00,16.67,16.76,16.67,16.72,21200.0,13.8036,13.8781,13.8036,13.845,21200.0
2010-11-10 12:30:00,16.72,16.78,16.69,16.74,21100.0,13.845,13.8947,13.8201,13.8615,21100.0
2010-11-10 13:00:00,16.74,16.79,16.66,16.76,33500.0,13.8615,13.903,13.7953,13.8781,33500.0
2010-11-10 13:30:00,16.77,16.85,16.74,16.85,28800.0,13.8864,13.9526,13.8615,13.9526,28800.0
2010-11-10 14:00:00,16.83,17.0,16.82,16.92,62800.0,13.9361,14.0768,13.9278,14.0106,62800.0
2010-11-10 14:30:00,16.92,16.95,16.85,16.93,46100.0,14.0106,14.0354,13.9526,14.0189,46100.0
2010-11-10 15:00:00,16.94,16.98,16.88,16.95,64700.0,14.0272,14.0603,13.9775,14.0354,64700.0
2010-11-10 15:30:00,16.95,16.98,16.87,16.93,104000.0,14.0354,14.0603,13.9692,14.0189,104000.0
2010-11-11 09:30:00,16.58,16.7,16.5,16.69,28900.0,13.7291,13.8284,13.6628,13.8201,28900.0
2010-11-11 10:00:00,16.68,16.76,16.64,16.72,14600.0,13.8119,13.8781,13.7787,13.845,14600.0
2010-11-11 10:30:00,16.71,16.76,16.51,16.64,33600.0,13.8367,13.8781,13.6711,13.7787,33600.0
2010-11-11 11:00:00,16.66,16.68,16.53,16.57,19800.0,13.7953,13.8119,13.6877,13.7208,19800.0
2010-11-11 11:30:00,16.57,16.72,16.57,16.7,17000.0,13.7208,13.845,13.7208,13.8284,17000.0
2010-11-11 12:00:00,16.69,16.78,16.68,16.71,16800.0,13.8201,13.8947,13.8119,13.8367,16800.0
2010-11-11 12:30:00,16.72,16.76,16.68,16.74,12200.0,13.845,13.8781,13.8119,13.8615,12200.0
2010-11-11 13:00:00,16.74,16.79,16.72,16.75,14100.0,13.8615,13.903,13.845,13.8698,14100.0
2010-11-11 13:30:00,16.76,16.93,16.76,16.91,17000.0,13.8781,14.0189,13.8781,14.0023,17000.0
2010-11-11 14:00:00,16.91,16.94,16.85,16.91,15400.0,14.0023,14.0272,13.9526,14.0023,15400.0
2010-11-11 14:30:00,16.91,16.98,16.88,16.9,33500.0,14.0023,14.0603,13.9775,13.994,33500.0
2010-11-11 15:00:00,16.9,16.93,16.85,16.89,26400.0,13.994,14.0189,13.9526,13.9858,26400.0
2010-11-11 15:30:00,16.88,16.89,16.66,16.84,87700.0,13.9775,13.9858,13.7953,13.9444,87700.0
2010-11-12 09:30:00,16.56,16.9,16.5,16.74,34700.0,13.7125,13.994,13.6628,13.8615,34700.0
2010-11-12 10:00:00,16.75,16.78,16.65,16.68,30600.0,13.8698,13.8947,13.787,13.8119,30600.0
2010-11-12 10:30:00,16.67,16.69,16.53,16.59,49800.0,13.8036,13.8201,13.6877,13.7373,49800.0
2010-11-12 11:00:00,16.59,16.78,16.58,16.77,26000.0,13.7373,13.8947,13.7291,13.8864,26000.0
2010-11-12 11:30:00,16.77,16.8,16.62,16.68,28400.0,13.8864,13.9112,13.7622,13.8119,28400.0
2010-11-12 12:00:00,16.67,16.71,16.54,16.55,30500.0,13.8036,13.8367,13.6959,13.7042,30500.0
2010-11-12 12:30:00,16.55,16.6,16.5,16.57,34900.0,13.7042,13.7456,13.6628,13.7208,34900.0
2010-11-12 13:00:00,16.56,16.68,16.53,16.68,35500.0,13.7125,13.8119,13.6877,13.8119,35500.0
2010-11-12 13:30:00,16.68,16.69,16.63,16.64,32000.0,13.8119,13.8201,13.7705,13.7787,32000.0
2010-11-12 14:00:00,16.63,16.68,16.59,16.61,34200.0,13.7705,13.8119,13.7373,13.7539,34200.0
2010-11-12 14:30:00,16.6,16.69,16.56,16.64,48800.0,13.7456,13.8201,13.7125,13.7787,48800.0
2010-11-12 15:00:00,16.63,16.72,16.61,16.68,75400.0,13.7705,13.845,13.7539,13.8119,75400.0
2010-11-12 15:30:00,16.68,16.72,16.62,16.67,141800.0,13.8119,13.845,13.7622,13.8036,141800.0
2010-11-15 09:30:00,16.83,16.95,16.65,16.65,22800.0,13.9361,14.0354,13.787,13.787,22800.0
2010-11-15 10:00:00,16.67,16.91,16.65,16.9,32600.0,13.8036,14.0023,13.787,13.994,32600.0
2010-11-15 10:30:00,16.9,17.04,16.89,16.93,31800.0,13.994,14.11,13.9858,14.0189,31800.0
2010-11-15 11:00:00,16.94,17.07,16.91,17.02,39100.0,14.0272,14.1348,14.0023,14.0934,39100.0
2010-11-15 11:30:00,17.02,17.23,17.0,17.21,43900.0,14.0934,14.2673,14.0768,14.2507,43900.0
2010-11-15 12:00:00,17.21,17.23,16.97,17.07,86100.0,14.2507,14.2673,14.052,14.1348,86100.0
2010-11-15 12:30:00,17.05,17.15,17.05,17.13,27900.0,14.1182,14.201,14.1182,14.1845,27900.0
2010-11-15 13:00:00,17.13,17.14,17.04,17.08,31800.0,14.1845,14.1928,14.11,14.1431,31800.0
2010-11-15 13:30:00,17.09,17.09,16.99,16.99,16600.0,14.1514,14.1514,14.0686,14.0686,16600.0
2010-11-15 14:00:00,16.98,17.02,16.86,16.87,23000.0,14.0603,14.0934,13.9609,13.9692,23000.0
2010-11-15 14:30:00,16.87,17.0,16.87,16.96,37000.0,13.9692,14.0768,13.9692,14.0437,37000.0
2010-11-15 15:00:00,16.96,16.96,16.72,16.76,59300.0,14.0437,14.0437,13.845,13.8781,59300.0
2010-11-15 15:30:00,16.75,16.76,16.58,16.59,98100.0,13.8698,13.8781,13.7291,13.7373,98100.0
2010-11-16 09:30:00,16.42,16.72,16.3,16.5,72800.0,13.5966,13.845,13.4972,13.6628,72800.0
2010-11-16 10:00:00,16.53,16.6,16.33,16.45,49600.0,13.6877,13.7456,13.522,13.6214,49600.0
2010-11-16 10:30:00,16.45,16.48,16.29,16.36,77100.0,13.6214,13.6463,13.4889,13.5469,77100.0
2010-11-16 11:00:00,16.37,16.37,16.09,16.15,64000.0,13.5552,13.5552,13.3233,13.373,64000.0
2010-11-16 11:30:00,16.14,16.19,15.94,16.06,70700.0,13.3647,13.4061,13.1991,13.2985,70700.0
2010-11-16 12:00:00,16.06,16.23,16.04,16.05,50100.0,13.2985,13.4392,13.2819,13.2902,50100.0
2010-11-16 12:30:00,16.05,16.18,16.0,16.18,60900.0,13.2902,13.3978,13.2488,13.3978,60900.0
2010-11-16 13:00:00,16.18,16.19,15.99,16.06,41100.0,13.3978,13.4061,13.2405,13.2985,41100.0
2010-11-16 13:30:00,16.06,16.11,15.95,15.98,59400.0,13.2985,13.3399,13.2074,13.2322,59400.0
2010-11-16 14:00:00,15.98,16.03,15.85,15.86,51300.0,13.2322,13.2736,13.1246,13.1329,51300.0
2010-11-16 14:30:00,15.88,15.9,15.77,15.82,87900.0,13.1494,13.166,13.0583,13.0997,87900.0
2010-11-16 15:00:00,15.82,15.84,15.67,15.75,92000.0,13.0997,13.1163,12.9755,13.0418,92000.0
2010-11-16 15:30:00,15.75,15.87,15.67,15.86,164100.0,13.0418,13.1411,12.9755,13.1329,164100.0
2010-11-17 09:30:00,15.85,16.1,15.71,16.1,93500.0,13.1246,13.3316,13.0087,13.3316,93500.0
2010-11-17 10:00:00,16.12,16.14,15.93,15.95,44500.0,13.3482,13.3647,13.1908,13.2074,44500.0
2010-11-17 10:30:00,15.97,16.1,15.87,15.9,67100.0,13.224,13.3316,13.1411,13.166,67100.0
2010-11-17 11:00:00,15.91,15.94,15.81,15.85,40800.0,13.1743,13.1991,13.0915,13.1246,40800.0
2010-11-17 11:30:00,15.84,15.98,15.81,15.95,27400.0,13.1163,13.2322,13.0915,13.2074,27400.0
2010-11-17 12:00:00,15.95,15.96,15.87,15.89,18900.0,13.2074,13.2157,13.1411,13.1577,18900.0
2010-11-17 12:30:00,15.89,15.95,15.86,15.92,16600.0,13.1577,13.2074,13.1329,13.1825,16600.0
2010-11-17 13:00:00,15.89,15.95,15.88,15.95,14800.0,13.1577,13.2074,13.1494,13.2074,14800.0
2010-11-17 13:30:00,15.95,15.95,15.87,15.89,10600.0,13.2074,13.2074,13.1411,13.1577,10600.0
2010-11-17 14:00:00,15.9,15.94,15.88,15.9,16200.0,13.166,13.1991,13.1494,13.166,16200.0
2010-11-17 14:30:00,15.89,15.94,15.87,15.87,20200.0,13.1577,13.1991,13.1411,13.1411,20200.0
2010-11-17 15:00:00,15.87,15.89,15.78,15.78,42200.0,13.1411,13.1577,13.0666,13.0666,42200.0
2010-11-17 15:30:00,15.77,15.93,15.77,15.89,76800.0,13.0583,13.1908,13.0583,13.1577,76800.0
2010-11-18 09:30:00,16.18,16.52,16.11,16.43,83100.0,13.3978,13.6794,13.3399,13.6049,83100.0
2010-11-18 10:00:00,16.48,16.9,16.45,16.85,106000.0,13.6463,13.994,13.6214,13.9526,106000.0
2010-11-18 10:30:00,16.82,16.86,16.58,16.67,63000.0,13.9278,13.9609,13.7291,13.8036,63000.0
2010-11-18 11:00:00,16.67,16.73,16.45,16.46,76400.0,13.8036,13.8533,13.6214,13.6297,76400.0
2010-11-18 11:30:00,16.47,16.57,16.46,16.52,24500.0,13.638,13.7208,13.6297,13.6794,24500.0
2010-11-18 12:00:00,16.52,16.69,16.52,16.63,23000.0,13.6794,13.8201,13.6794,13.7705,23000.0
2010-11-18 12:30:00,16.63,16.65,16.61,16.62,14800.0,13.7705,13.787,13.7539,13.7622,14800.0
2010-11-18 13:00:00,16.61,16.62,16.56,16.6,31400.0,13.7539,13.7622,13.7125,13.7456,31400.0
2010-11-18 13:30:00,16.6,16.66,16.56,16.6,24600.0,13.7456,13.7953,13.7125,13.7456,24600.0
2010-11-18 14:00:00,16.6,16.65,16.5,16.52,25100.0,13.7456,13.787,13.6628,13.6794,25100.0
2010-11-18 14:30:00,16.52,16.62,16.48,16.57,45800.0,13.6794,13.7622,13.6463,13.7208,45800.0
2010-11-18 15:00:00,16.57,16.59,16.4,16.41,56300.0,13.7208,13.7373,13.58,13.5883,56300.0
2010-11-18 15:30:00,16.41,16.44,16.29,16.41,129000.0,13.5883,13.6131,13.4889,13.5883,129000.0
2010-11-19 09:30:00,16.37,16.37,16.05,16.19,89500.0,13.5957,13.5957,13.3299,13.4462,89500.0
2010-11-19 10:00:00,16.18,16.3,16.14,16.29,38900.0,13.4379,13.5376,13.4047,13.5293,38900.0
2010-11-19 10:30:00,16.29,16.47,16.27,16.45,88600.0,13.5293,13.6788,13.5127,13.6621,88600.0
2010-11-19 11:00:00,16.44,16.56,16.36,16.39,38900.0,13.6538,13.7535,13.5874,13.6123,38900.0
2010-11-19 11:30:00,16.41,16.53,16.41,16.48,24900.0,13.6289,13.7286,13.6289,13.6871,24900.0
2010-11-19 12:00:00,16.48,16.48,16.37,16.41,22200.0,13.6871,13.6871,13.5957,13.6289,22200.0
2010-11-19 12:30:00,16.4,16.45,16.35,16.44,19500.0,13.6206,13.6621,13.5791,13.6538,19500.0
2010-11-19 13:00:00,16.45,16.47,16.42,16.46,20700.0,13.6621,13.6788,13.6372,13.6705,20700.0
2010-11-19 13:30:00,16.46,16.65,16.46,16.65,26100.0,13.6705,13.8283,13.6705,13.8283,26100.0
2010-11-19 14:00:00,16.65,16.75,16.63,16.67,41700.0,13.8283,13.9113,13.8116,13.8449,41700.0
2010-11-19 14:30:00,16.66,16.76,16.64,16.74,41000.0,13.8366,13.9196,13.8199,13.903,41000.0
2010-11-19 15:00:00,16.74,16.76,16.66,16.74,61600.0,13.903,13.9196,13.8366,13.903,61600.0
2010-11-19 15:30:00,16.74,16.79,16.7,16.73,108100.0,13.903,13.9445,13.8698,13.8947,108100.0
2010-11-22 09:30:00,16.65,16.75,16.47,16.74,28200.0,13.8283,13.9113,13.6788,13.903,28200.0
2010-11-22 10:00:00,16.71,16.74,16.56,16.56,33900.0,13.8781,13.903,13.7535,13.7535,33900.0
2010-11-22 10:30:00,16.53,16.53,16.29,16.32,44800.0,13.7286,13.7286,13.5293,13.5542,44800.0
2010-11-22 11:00:00,16.29,16.42,16.25,16.41,40300.0,13.5293,13.6372,13.496,13.6289,40300.0
2010-11-22 11:30:00,16.4,16.45,16.3,16.39,57400.0,13.6206,13.6621,13.5376,13.6123,57400.0
2010-11-22 12:00:00,16.39,16.4,16.22,16.23,34000.0,13.6123,13.6206,13.4711,13.4794,34000.0
2010-11-22 12:30:00,16.22,16.24,16.12,16.2,51300.0,13.4711,13.4877,13.3881,13.4545,51300.0
2010-11-22 13:00:00,16.2,16.36,16.18,16.33,55900.0,13.4545,13.5874,13.4379,13.5625,55900.0
2010-11-22 13:30:00,16.33,16.37,16.27,16.27,41500.0,13.5625,13.5957,13.5127,13.5127,41500.0
2010-11-22 14:00:00,16.28,16.35,16.25,16.33,41100.0,13.521,13.5791,13.496,13.5625,41100.0
2010-11-22 14:30:00,16.31,16.42,16.29,16.35,30400.0,13.5459,13.6372,13.5293,13.5791,30400.0
2010-11-22 15:00:00,16.35,16.47,16.33,16.39,83500.0,13.5791,13.6788,13.5625,13.6123,83500.0
2010-11-22 15:30:00,16.39,16.4,16.31,16.34,155700.0,13.6123,13.6206,13.5459,13.5708,155700.0
2010-11-23 09:30:00,16.05,16.31,16.05,16.14,99700.0,13.3299,13.5459,13.3299,13.4047,99700.0
2010-11-23 10:00:00,16.14,16.22,16.12,16.17,73500.0,13.4047,13.4711,13.3881,13.4296,73500.0
2010-11-23 10:30:00,16.17,16.22,16.14,16.19,40900.0,13.4296,13.4711,13.4047,13.4462,40900.0
2010-11-23 11:00:00,16.18,16.2,16.0,16.0,84300.0,13.4379,13.4545,13.2884,13.2884,84300.0
2010-11-23 11:30:00,16.0,16.07,15.98,16.03,64500.0,13.2884,13.3465,13.2718,13.3133,64500.0
2010-11-23 12:00:00,16.03,16.09,15.99,16.0,65400.0,13.3133,13.3632,13.2801,13.2884,65400.0
2010-11-23 12:30:00,16.0,16.09,15.99,16.03,69800.0,13.2884,13.3632,13.2801,13.3133,69800.0
2010-11-23 13:00:00,16.03,16.08,15.99,16.02,83000.0,13.3133,13.3549,13.2801,13.305,83000.0
2010-11-23 13:30:00,16.02,16.04,15.94,15.95,95000.0,13.305,13.3216,13.2386,13.2469,95000.0
2010-11-23 14:00:00,15.96,16.03,15.88,15.91,55200.0,13.2552,13.3133,13.1887,13.2137,55200.0
2010-11-23 14:30:00,15.91,15.97,15.87,15.94,69100.0,13.2137,13.2635,13.1804,13.2386,69100.0
2010-11-23 15:00:00,15.94,16.01,15.93,16.0,83500.0,13.2386,13.2967,13.2303,13.2884,83500.0
2010-11-23 15:30:00,16.01,16.01,15.95,15.99,138200.0,13.2967,13.2967,13.2469,13.2801,138200.0
2010-11-24 09:30:00,16.31,16.55,16.19,16.24,50400.0,13.5459,13.7452,13.4462,13.4877,50400.0
2010-11-24 10:00:00,16.24,16.39,16.17,16.39,27800.0,13.4877,13.6123,13.4296,13.6123,27800.0
2010-11-24 10:30:00,16.39,16.45,16.36,16.4,22600.0,13.6123,13.6621,13.5874,13.6206,22600.0
2010-11-24 11:00:00,16.41,16.42,16.33,16.41,27200.0,13.6289,13.6372,13.5625,13.6289,27200.0
2010-11-24 11:30:00,16.42,16.42,16.35,16.36,39700.0,13.6372,13.6372,13.5791,13.5874,39700.0
2010-11-24 12:00:00,16.37,16.4,16.3,16.3,29300.0,13.5957,13.6206,13.5376,13.5376,29300.0
2010-11-24 12:30:00,16.31,16.32,16.24,16.24,21100.0,13.5459,13.5542,13.4877,13.4877,21100.0
2010-11-24 13:00:00,16.25,16.3,16.25,16.26,21400.0,13.496,13.5376,13.496,13.5043,21400.0
2010-11-24 13:30:00,16.26,16.29,16.19,16.21,51300.0,13.5043,13.5293,13.4462,13.4628,51300.0
2010-11-24 14:00:00,16.2,16.21,16.13,16.15,36700.0,13.4545,13.4628,13.3964,13.413,36700.0
2010-11-24 14:30:00,16.17,16.22,16.15,16.21,29800.0,13.4296,13.4711,13.413,13.4628,29800.0
2010-11-24 15:00:00,16.2,16.3,16.19,16.29,32300.0,13.4545,13.5376,13.4462,13.5293,32300.0
2010-11-24 15:30:00,16.28,16.38,16.27,16.38,78500.0,13.521,13.604,13.5127,13.604,78500.0
2010-11-26 09:30:00,16.17,16.29,16.04,16.28,26100.0,13.4296,13.5293,13.3216,13.521,26100.0
2010-11-26 10:00:00,16.3,16.34,16.21,16.31,21100.0,13.5376,13.5708,13.4628,13.5459,21100.0
2010-11-26 10:30:00,16.33,16.35,16.25,16.27,16600.0,13.5625,13.5791,13.496,13.5127,16600.0
2010-11-26 11:00:00,16.26,16.37,16.26,16.3,17100.0,13.5043,13.5957,13.5043,13.5376,17100.0
2010-11-26 11:30:00,16.29,16.36,16.28,16.35,15200.0,13.5293,13.5874,13.521,13.5791,15200.0
2010-11-26 12:00:00,16.37,16.38,16.32,16.35,14100.0,13.5957,13.604,13.5542,13.5791,14100.0
2010-11-26 12:30:00,16.35,16.39,16.29,16.3,42700.0,13.5791,13.6123,13.5293,13.5376,42700.0
2010-11-29 09:30:00,16.08,16.34,15.82,15.91,52200.0,13.3549,13.5708,13.1389,13.2137,52200.0
2010-11-29 10:00:00,15.92,16.03,15.8,15.91,38700.0,13.222,13.3133,13.1223,13.2137,38700.0
2010-11-29 10:30:00,15.92,16.04,15.91,15.93,26400.0,13.222,13.3216,13.2137,13.2303,26400.0
2010-11-29 11:00:00,15.93,16.1,15.85,16.0,33100.0,13.2303,13.3715,13.1638,13.2884,33100.0
2010-11-29 11:30:00,16.0,16.01,15.85,15.86,18700.0,13.2884,13.2967,13.1638,13.1721,18700.0
2010-11-29 12:00:00,15.86,16.04,15.86,15.98,12600.0,13.1721,13.3216,13.1721,13.2718,12600.0
2010-11-29 12:30:00,15.98,16.06,15.93,15.96,21100.0,13.2718,13.3382,13.2303,13.2552,21100.0
2010-11-29 13:00:00,15.96,15.96,15.84,15.86,36100.0,13.2552,13.2552,13.1555,13.1721,36100.0
2010-11-29 13:30:00,15.87,15.95,15.84,15.91,28500.0,13.1804,13.2469,13.1555,13.2137,28500.0
2010-11-29 14:00:00,15.93,16.09,15.93,16.09,28800.0,13.2303,13.3632,13.2303,13.3632,28800.0
2010-11-29 14:30:00,16.08,16.23,16.03,16.21,46700.0,13.3549,13.4794,13.3133,13.4628,46700.0
2010-11-29 15:00:00,16.22,16.3,16.17,16.25,53400.0,13.4711,13.5376,13.4296,13.496,53400.0
2010-11-29 15:30:00,16.25,16.3,16.19,16.22,91600.0,13.496,13.5376,13.4462,13.4711,91600.0
2010-11-30 09:30:00,15.94,16.0,15.77,15.91,69000.0,13.2386,13.2884,13.0974,13.2137,69000.0
2010-11-30 10:00:00,15.93,16.17,15.85,16.16,45700.0,13.2303,13.4296,13.1638,13.4213,45700.0
2010-11-30 10:30:00,16.14,16.14,15.84,15.92,46500.0,13.4047,13.4047,13.1555,13.222,46500.0
2010-11-30 11:00:00,15.92,16.01,15.81,15.95,26400.0,13.222,13.2967,13.1306,13.2469,26400.0
2010-11-30 11:30:00,15.94,16.02,15.88,16.0,14300.0,13.2386,13.305,13.1887,13.2884,14300.0
2010-11-30 12:00:00,15.98,16.05,15.97,16.0,12500.0,13.2718,13.3299,13.2635,13.2884,12500.0
2010-11-30 12:30:00,16.01,16.14,15.96,16.14,18700.0,13.2967,13.4047,13.2552,13.4047,18700.0
2010-11-30 13:00:00,16.13,16.32,16.13,16.24,19900.0,13.3964,13.5542,13.3964,13.4877,19900.0
2010-11-30 13:30:00,16.26,16.3,16.13,16.16,24100.0,13.5043,13.5376,13.3964,13.4213,24100.0
2010-11-30 14:00:00,16.16,16.2,15.96,15.99,26800.0,13.4213,13.4545,13.2552,13.2801,26800.0
2010-11-30 14:30:00,15.98,16.12,15.92,16.07,44300.0,13.2718,13.3881,13.222,13.3465,44300.0
2010-11-30 15:00:00,16.07,16.12,16.01,16.06,44100.0,13.3465,13.3881,13.2967,13.3382,44100.0
2010-11-30 15:30:00,16.06,16.06,15.89,15.96,120800.0,13.3382,13.3382,13.1971,13.2552,120800.0
2010-12-01 09:30:00,16.41,16.61,16.27,16.59,88300.0,13.6289,13.795,13.5127,13.7784,88300.0
2010-12-01 10:00:00,16.59,16.77,16.59,16.67,90000.0,13.7784,13.9279,13.7784,13.8449,90000.0
2010-12-01 10:30:00,16.66,16.91,16.66,16.87,58600.0,13.8366,14.0442,13.8366,14.011,58600.0
2010-12-01 11:00:00,16.87,16.98,16.86,16.97,34500.0,14.011,14.1023,14.0027,14.094,34500.0
2010-12-01 11:30:00,16.96,17.23,16.95,17.2,92000.0,14.0857,14.31,14.0774,14.285,92000.0
2010-12-01 12:00:00,17.21,17.25,17.15,17.16,51700.0,14.2933,14.3266,14.2435,14.2518,51700.0
2010-12-01 12:30:00,17.17,17.17,16.96,16.99,59400.0,14.2601,14.2601,14.0857,14.1106,59400.0
2010-12-01 13:00:00,16.99,17.0,16.81,16.82,64000.0,14.1106,14.1189,13.9611,13.9694,64000.0
2010-12-01 13:30:00,16.81,16.87,16.78,16.84,33700.0,13.9611,14.011,13.9362,13.9861,33700.0
2010-12-01 14:00:00,16.83,16.87,16.83,16.87,28900.0,13.9777,14.011,13.9777,14.011,28900.0
2010-12-01 14:30:00,16.87,16.91,16.86,16.9,38100.0,14.011,14.0442,14.0027,14.0359,38100.0
2010-12-01 15:00:00,16.9,16.97,16.87,16.94,51800.0,14.0359,14.094,14.011,14.0691,51800.0
2010-12-01 15:30:00,16.93,17.01,16.9,16.9,120100.0,14.0608,14.1272,14.0359,14.0359,120100.0
2010-12-02 09:30:00,16.89,17.05,16.81,17.0,38000.0,14.0276,14.1605,13.9611,14.1189,38000.0
2010-12-02 10:00:00,17.0,17.38,17.0,17.28,102600.0,14.1189,14.4345,14.1189,14.3515,102600.0
2010-12-02 10:30:00,17.27,17.34,17.2,17.34,37900.0,14.3432,14.4013,14.285,14.4013,37900.0
2010-12-02 11:00:00,17.34,17.35,17.21,17.24,101500.0,14.4013,14.4096,14.2933,14.3183,101500.0
2010-12-02 11:30:00,17.25,17.28,17.15,17.24,62900.0,14.3266,14.3515,14.2435,14.3183,62900.0
2010-12-02 12:00:00,17.23,17.24,17.09,17.1,26100.0,14.31,14.3183,14.1937,14.202,26100.0
2010-12-02 12:30:00,17.13,17.26,17.13,17.24,33000.0,14.2269,14.3349,14.2269,14.3183,33000.0
2010-12-02 13:00:00,17.25,17.26,17.13,17.15,21600.0,14.3266,14.3349,14.2269,14.2435,21600.0
2010-12-02 13:30:00,17.15,17.15,17.1,17.11,36700.0,14.2435,14.2435,14.202,14.2103,36700.0
2010-12-02 14:00:00,17.12,17.23,17.12,17.17,34900.0,14.2186,14.31,14.2186,14.2601,34900.0
2010-12-02 14:30:00,17.17,17.18,17.09,17.11,47800.0,14.2601,14.2684,14.1937,14.2103,47800.0
2010-12-02 15:00:00,17.11,17.2,17.11,17.16,42500.0,14.2103,14.285,14.2103,14.2518,42500.0
2010-12-02 15:30:00,17.16,17.2,17.12,17.16,90600.0,14.2518,14.285,14.2186,14.2518,90600.0
2010-12-03 09:30:00,17.0,17.17,16.89,17.12,48100.0,14.1189,14.2601,14.0276,14.2186,48100.0
2010-12-03 10:00:00,17.14,17.22,16.91,16.95,35500.0,14.2352,14.3017,14.0442,14.0774,35500.0
2010-12-03 10:30:00,16.97,17.06,16.91,17.04,25500.0,14.094,14.1688,14.0442,14.1522,25500.0
2010-12-03 11:00:00,17.06,17.12,17.02,17.08,14700.0,14.1688,14.2186,14.1355,14.1854,14700.0
2010-12-03 11:30:00,17.09,17.12,17.01,17.12,26200.0,14.1937,14.2186,14.1272,14.2186,26200.0
2010-12-03 12:00:00,17.12,17.16,17.08,17.15,20800.0,14.2186,14.2518,14.1854,14.2435,20800.0
2010-12-03 12:30:00,17.17,17.22,17.14,17.22,16000.0,14.2601,14.3017,14.2352,14.3017,16000.0
2010-12-03 13:00:00,17.21,17.25,17.21,17.25,29100.0,14.2933,14.3266,14.2933,14.3266,29100.0
2010-12-03 13:30:00,17.24,17.25,17.2,17.24,18100.0,14.3183,14.3266,14.285,14.3183,18100.0
2010-12-03 14:00:00,17.25,17.25,17.2,17.23,20700.0,14.3266,14.3266,14.285,14.31,20700.0
2010-12-03 14:30:00,17.23,17.25,17.21,17.25,22700.0,14.31,14.3266,14.2933,14.3266,22700.0
2010-12-03 15:00:00,17.25,17.28,17.23,17.26,37600.0,14.3266,14.3515,14.31,14.3349,37600.0
2010-12-03 15:30:00,17.27,17.42,17.25,17.32,74300.0,14.3432,14.4678,14.3266,14.3847,74300.0
2010-12-06 09:30:00,17.27,17.39,17.25,17.35,18300.0,14.3432,14.4428,14.3266,14.4096,18300.0
2010-12-06 10:00:00,17.37,17.46,17.37,17.46,18300.0,14.4262,14.501,14.4262,14.501,18300.0
2010-12-06 10:30:00,17.45,17.5,17.42,17.5,19100.0,14.4927,14.5342,14.4678,14.5342,19100.0
2010-12-06 11:00:00,17.49,17.53,17.4,17.46,32700.0,14.5259,14.5591,14.4511,14.501,32700.0
2010-12-06 11:30:00,17.44,17.49,17.41,17.47,21500.0,14.4844,14.5259,14.4595,14.5093,21500.0
2010-12-06 12:00:00,17.46,17.51,17.45,17.48,24000.0,14.501,14.5425,14.4927,14.5176,24000.0
2010-12-06 12:30:00,17.48,17.52,17.47,17.5,11500.0,14.5176,14.5508,14.5093,14.5342,11500.0
2010-12-06 13:00:00,17.51,17.68,17.51,17.67,29100.0,14.5425,14.6837,14.5425,14.6754,29100.0
2010-12-06 13:30:00,17.66,17.72,17.62,17.67,15000.0,14.6671,14.7169,14.6339,14.6754,15000.0
2010-12-06 14:00:00,17.69,17.75,17.65,17.66,43700.0,14.692,14.7418,14.6588,14.6671,43700.0
2010-12-06 14:30:00,17.66,17.77,17.66,17.76,21900.0,14.6671,14.7584,14.6671,14.7501,21900.0
2010-12-06 15:00:00,17.77,17.8,17.75,17.75,41200.0,14.7584,14.7834,14.7418,14.7418,41200.0
2010-12-06 15:30:00,17.76,17.77,17.62,17.64,107400.0,14.7501,14.7584,14.6339,14.6505,107400.0
2010-12-07 09:30:00,17.89,18.1,17.85,17.95,97000.0,14.8581,15.0325,14.8249,14.9079,97000.0
2010-12-07 10:00:00,17.95,18.12,17.89,17.97,211400.0,14.9079,15.0491,14.8581,14.9245,211400.0
2010-12-07 10:30:00,18.0,18.03,17.87,17.89,85000.0,14.9495,14.9744,14.8415,14.8581,85000.0
2010-12-07 11:00:00,17.9,17.95,17.88,17.91,62100.0,14.8664,14.9079,14.8498,14.8747,62100.0
2010-12-07 11:30:00,17.9,17.96,17.9,17.95,47800.0,14.8664,14.9162,14.8664,14.9079,47800.0
2010-12-07 12:00:00,17.95,17.97,17.88,17.93,26100.0,14.9079,14.9245,14.8498,14.8913,26100.0
2010-12-07 12:30:00,17.93,18.0,17.93,17.95,38300.0,14.8913,14.9495,14.8913,14.9079,38300.0
2010-12-07 13:00:00,17.95,18.0,17.93,17.98,28300.0,14.9079,14.9495,14.8913,14.9329,28300.0
2010-12-07 13:30:00,17.99,18.04,17.94,18.01,41100.0,14.9412,14.9827,14.8996,14.9578,41100.0
2010-12-07 14:00:00,18.0,18.02,17.94,17.99,29700.0,14.9495,14.9661,14.8996,14.9412,29700.0
2010-12-07 14:30:00,18.0,18.01,17.81,17.81,111600.0,14.9495,14.9578,14.7917,14.7917,111600.0
2010-12-07 15:00:00,17.81,17.82,17.72,17.74,96800.0,14.7917,14.8,14.7169,14.7335,96800.0
2010-12-07 15:30:00,17.74,17.75,17.6,17.64,248000.0,14.7335,14.7418,14.6173,14.6505,248000.0
2010-12-08 09:30:00,17.77,17.93,17.64,17.78,86500.0,14.7584,14.8913,14.6505,14.7667,86500.0
2010-12-08 10:00:00,17.78,17.86,17.67,17.86,60200.0,14.7667,14.8332,14.6754,14.8332,60200.0
2010-12-08 10:30:00,17.85,17.97,17.8,17.97,53800.0,14.8249,14.9245,14.7834,14.9245,53800.0
2010-12-08 11:00:00,17.97,18.0,17.93,17.94,72700.0,14.9245,14.9495,14.8913,14.8996,72700.0
2010-12-08 11:30:00,17.93,17.94,17.9,17.9,32800.0,14.8913,14.8996,14.8664,14.8664,32800.0
2010-12-08 12:00:00,17.9,17.92,17.82,17.85,24900.0,14.8664,14.883,14.8,14.8249,24900.0
2010-12-08 12:30:00,17.85,17.85,17.79,17.82,37000.0,14.8249,14.8249,14.7751,14.8,37000.0
2010-12-08 13:00:00,17.82,17.84,17.78,17.78,51000.0,14.8,14.8166,14.7667,14.7667,51000.0
2010-12-08 13:30:00,17.78,17.92,17.78,17.91,30500.0,14.7667,14.883,14.7667,14.8747,30500.0
2010-12-08 14:00:00,17.92,17.96,17.89,17.93,26600.0,14.883,14.9162,14.8581,14.8913,26600.0
2010-12-08 14:30:00,17.95,17.99,17.94,17.95,31000.0,14.9079,14.9412,14.8996,14.9079,31000.0
2010-12-08 15:00:00,17.94,17.94,17.84,17.86,45700.0,14.8996,14.8996,14.8166,14.8332,45700.0
2010-12-08 15:30:00,17.86,17.91,17.83,17.91,70100.0,14.8332,14.8747,14.8083,14.8747,70100.0
2010-12-09 09:30:00,18.06,18.07,17.9,17.9,43200.0,14.9993,15.0076,14.8664,14.8664,43200.0
2010-12-09 10:00:00,17.9,17.97,17.87,17.94,72300.0,14.8664,14.9245,14.8415,14.8996,72300.0
2010-12-09 10:30:00,17.95,17.96,17.9,17.93,36700.0,14.9079,14.9162,14.8664,14.8913,36700.0
2010-12-09 11:00:00,17.93,17.96,17.9,17.93,40000.0,14.8913,14.9162,14.8664,14.8913,40000.0
2010-12-09 11:30:00,17.94,17.96,17.87,17.94,35600.0,14.8996,14.9162,14.8415,14.8996,35600.0
2010-12-09 12:00:00,17.94,17.96,17.93,17.95,18800.0,14.8996,14.9162,14.8913,14.9079,18800.0
2010-12-09 12:30:00,17.95,18.0,17.94,17.96,25800.0,14.9079,14.9495,14.8996,14.9162,25800.0
2010-12-09 13:00:00,17.96,18.0,17.93,17.98,24100.0,14.9162,14.9495,14.8913,14.9329,24100.0
2010-12-09 13:30:00,17.99,18.0,17.93,17.97,24800.0,14.9412,14.9495,14.8913,14.9245,24800.0
2010-12-09 14:00:00,17.97,17.99,17.92,17.99,17200.0,14.9245,14.9412,14.883,14.9412,17200.0
2010-12-09 14:30:00,17.99,18.0,17.97,18.0,29500.0,14.9412,14.9495,14.9245,14.9495,29500.0
2010-12-09 15:00:00,18.0,18.05,17.99,18.05,20100.0,14.9495,14.991,14.9412,14.991,20100.0
2010-12-09 15:30:00,18.05,18.08,17.99,18.01,77100.0,14.991,15.0159,14.9412,14.9578,77100.0
2010-12-10 09:30:00,18.05,18.11,17.89,18.0,45200.0,14.991,15.0408,14.8581,14.9495,45200.0
2010-12-10 10:00:00,18.02,18.02,17.9,17.95,34100.0,14.9661,14.9661,14.8664,14.9079,34100.0
2010-12-10 10:30:00,17.95,18.06,17.9,18.04,40100.0,14.9079,14.9993,14.8664,14.9827,40100.0
2010-12-10 11:00:00,18.04,18.14,18.02,18.03,29100.0,14.9827,15.0657,14.9661,14.9744,29100.0
2010-12-10 11:30:00,18.04,18.09,18.0,18.07,34500.0,14.9827,15.0242,14.9495,15.0076,34500.0
2010-12-10 12:00:00,18.09,18.18,18.07,18.15,55000.0,15.0242,15.099,15.0076,15.074,55000.0
2010-12-10 12:30:00,18.17,18.3,18.17,18.29,54400.0,15.0907,15.1986,15.0907,15.1903,54400.0
2010-12-10 13:00:00,18.3,18.38,18.21,18.38,63300.0,15.1986,15.2651,15.1239,15.2651,63300.0
2010-12-10 13:30:00,18.37,18.45,18.37,18.45,33600.0,15.2568,15.3232,15.2568,15.3232,33600.0
2010-12-10 14:00:00,18.43,18.44,18.35,18.36,57700.0,15.3066,15.3149,15.2401,15.2485,57700.0
2010-12-10 14:30:00,18.36,18.39,18.33,18.34,49700.0,15.2485,15.2734,15.2235,15.2318,49700.0
2010-12-10 15:00:00,18.34,18.35,18.27,18.32,44000.0,15.2318,15.2401,15.1737,15.2152,44000.0
2010-12-10 15:30:00,18.32,18.34,18.26,18.28,108900.0,15.2152,15.2318,15.1654,15.182,108900.0
2010-12-13 09:30:00,18.35,18.35,18.09,18.17,48200.0,15.2401,15.2401,15.0242,15.0907,48200.0
2010-12-13 10:00:00,18.18,18.33,18.18,18.25,24500.0,15.099,15.2235,15.099,15.1571,24500.0
2010-12-13 10:30:00,18.25,18.31,18.25,18.29,35500.0,15.1571,15.2069,15.1571,15.1903,35500.0
2010-12-13 11:00:00,18.29,18.3,18.12,18.13,41200.0,15.1903,15.1986,15.0491,15.0574,41200.0
2010-12-13 11:30:00,18.11,18.11,17.99,18.05,48900.0,15.0408,15.0408,14.9412,14.991,48900.0
2010-12-13 12:00:00,18.03,18.05,17.93,17.98,16600.0,14.9744,14.991,14.8913,14.9329,16600.0
2010-12-13 12:30:00,17.98,17.99,17.94,17.96,12700.0,14.9329,14.9412,14.8996,14.9162,12700.0
2010-12-13 13:00:00,17.97,18.03,17.95,17.99,25300.0,14.9245,14.9744,14.9079,14.9412,25300.0
2010-12-13 13:30:00,17.99,17.99,17.92,17.92,19700.0,14.9412,14.9412,14.883,14.883,19700.0
2010-12-13 14:00:00,17.92,18.01,17.9,18.0,28400.0,14.883,14.9578,14.8664,14.9495,28400.0
2010-12-13 14:30:00,18.0,18.04,17.97,17.97,18500.0,14.9495,14.9827,14.9245,14.9245,18500.0
2010-12-13 15:00:00,17.97,17.98,17.88,17.9,78100.0,14.9245,14.9329,14.8498,14.8664,78100.0
2010-12-13 15:30:00,17.9,17.91,17.81,17.85,126100.0,14.8664,14.8747,14.7917,14.8249,126100.0
2010-12-14 09:30:00,17.85,18.06,17.67,17.83,43100.0,14.8249,14.9993,14.6754,14.8083,43100.0
2010-12-14 10:00:00,17.84,17.9,17.83,17.88,39400.0,14.8166,14.8664,14.8083,14.8498,39400.0
2010-12-14 10:30:00,17.88,17.99,17.88,17.95,24900.0,14.8498,14.9412,14.8498,14.9079,24900.0
2010-12-14 11:00:00,17.95,17.96,17.92,17.95,18700.0,14.9079,14.9162,14.883,14.9079,18700.0
2010-12-14 11:30:00,17.94,17.95,17.89,17.93,39900.0,14.8996,14.9079,14.8581,14.8913,39900.0
2010-12-14 12:00:00,17.93,18.0,17.93,17.97,55000.0,14.8913,14.9495,14.8913,14.9245,55000.0
2010-12-14 12:30:00,17.97,17.97,17.92,17.96,31600.0,14.9245,14.9245,14.883,14.9162,31600.0
2010-12-14 13:00:00,17.96,17.97,17.9,17.91,16900.0,14.9162,14.9245,14.8664,14.8747,16900.0
2010-12-14 13:30:00,17.91,17.92,17.9,17.9,19500.0,14.8747,14.883,14.8664,14.8664,19500.0
2010-12-14 14:00:00,17.9,17.95,17.86,17.88,56500.0,14.8664,14.9079,14.8332,14.8498,56500.0
2010-12-14 14:30:00,17.88,17.97,17.87,17.96,28400.0,14.8498,14.9245,14.8415,14.9162,28400.0
2010-12-14 15:00:00,17.96,17.98,17.85,17.85,32600.0,14.9162,14.9329,14.8249,14.8249,32600.0
2010-12-14 15:30:00,17.85,17.85,17.74,17.82,62500.0,14.8249,14.8249,14.7335,14.8,62500.0
2010-12-15 09:30:00,17.81,17.91,17.64,17.9,35600.0,14.7917,14.8747,14.6505,14.8664,35600.0
2010-12-15 10:00:00,17.93,18.08,17.92,18.07,84100.0,14.8913,15.0159,14.883,15.0076,84100.0
2010-12-15 10:30:00,18.08,18.26,18.07,18.18,134100.0,15.0159,15.1654,15.0076,15.099,134100.0
2010-12-15 11:00:00,18.18,18.2,18.07,18.14,64000.0,15.099,15.1156,15.0076,15.0657,64000.0
2010-12-15 11:30:00,18.14,18.2,18.06,18.19,69500.0,15.0657,15.1156,14.9993,15.1073,69500.0
2010-12-15 12:00:00,18.19,18.21,18.07,18.07,56000.0,15.1073,15.1239,15.0076,15.0076,56000.0
2010-12-15 12:30:00,18.08,18.1,17.96,18.0,49600.0,15.0159,15.0325,14.9162,14.9495,49600.0
2010-12-15 13:00:00,18.01,18.01,17.95,17.99,14500.0,14.9578,14.9578,14.9079,14.9412,14500.0
2010-12-15 13:30:00,17.99,18.01,17.98,17.99,29200.0,14.9412,14.9578,14.9329,14.9412,29200.0
2010-12-15 14:00:00,18.0,18.07,18.0,18.01,29800.0,14.9495,15.0076,14.9495,14.9578,29800.0
2010-12-15 14:30:00,18.01,18.01,17.9,17.94,42500.0,14.9578,14.9578,14.8664,14.8996,42500.0
2010-12-15 15:00:00,17.92,18.06,17.92,18.05,60500.0,14.883,14.9993,14.883,14.991,60500.0
2010-12-15 15:30:00,18.05,18.17,18.01,18.03,161600.0,14.991,15.0907,14.9578,14.9744,161600.0
2010-12-16 09:30:00,18.06,18.14,17.98,18.04,36800.0,14.9993,15.0657,14.9329,14.9827,36800.0
2010-12-16 10:00:00,18.07,18.24,18.03,18.19,58100.0,15.0076,15.1488,14.9744,15.1073,58100.0
2010-12-16 10:30:00,18.2,18.26,18.15,18.26,29100.0,15.1156,15.1654,15.074,15.1654,29100.0
2010-12-16 11:00:00,18.26,18.38,18.2,18.3,59100.0,15.1654,15.2651,15.1156,15.1986,59100.0
2010-12-16 11:30:00,18.3,18.35,18.26,18.34,46100.0,15.1986,15.2401,15.1654,15.2318,46100.0
2010-12-16 12:00:00,18.34,18.34,18.28,18.3,22900.0,15.2318,15.2318,15.182,15.1986,22900.0
2010-12-16 12:30:00,18.3,18.42,18.3,18.32,38200.0,15.1986,15.2983,15.1986,15.2152,38200.0
2010-12-16 13:00:00,18.32,18.35,18.32,18.34,15100.0,15.2152,15.2401,15.2152,15.2318,15100.0
2010-12-16 13:30:00,18.33,18.33,18.24,18.24,22800.0,15.2235,15.2235,15.1488,15.1488,22800.0
2010-12-16 14:00:00,18.25,18.3,18.17,18.19,24500.0,15.1571,15.1986,15.0907,15.1073,24500.0
2010-12-16 14:30:00,18.2,18.23,18.16,18.2,26300.0,15.1156,15.1405,15.0823,15.1156,26300.0
2010-12-16 15:00:00,18.21,18.3,18.21,18.29,26600.0,15.1239,15.1986,15.1239,15.1903,26600.0
2010-12-16 15:30:00,18.3,18.35,18.28,18.35,84300.0,15.1986,15.2401,15.182,15.2401,84300.0
2010-12-17 09:30:00,18.35,18.35,18.18,18.23,214900.0,15.2401,15.2401,15.099,15.1405,214900.0
2010-12-17 10:00:00,18.25,18.28,18.14,18.25,19700.0,15.1571,15.182,15.0657,15.1571,19700.0
2010-12-17 10:30:00,18.23,18.29,18.03,18.04,39000.0,15.1405,15.1903,14.9744,14.9827,39000.0
2010-12-17 11:00:00,18.04,18.34,18.02,18.34,109900.0,14.9827,15.2318,14.9661,15.2318,109900.0
2010-12-17 11:30:00,18.34,18.49,18.33,18.47,62100.0,15.2318,15.3564,15.2235,15.3398,62100.0
2010-12-17 12:00:00,18.47,18.55,18.47,18.55,53500.0,15.3398,15.4063,15.3398,15.4063,53500.0
2010-12-17 12:30:00,18.53,18.54,18.47,18.5,22100.0,15.3896,15.3979,15.3398,15.3647,22100.0
2010-12-17 13:00:00,18.5,18.78,18.5,18.72,30600.0,15.3647,15.5973,15.3647,15.5474,30600.0
2010-12-17 13:30:00,18.72,18.81,18.7,18.81,64700.0,15.5474,15.6222,15.5308,15.6222,64700.0
2010-12-17 14:00:00,18.81,18.86,18.69,18.72,31400.0,15.6222,15.6637,15.5225,15.5474,31400.0
2010-12-17 14:30:00,18.71,18.94,18.71,18.94,57800.0,15.5391,15.7302,15.5391,15.7302,57800.0
2010-12-17 15:00:00,18.94,18.97,18.88,18.95,70600.0,15.7302,15.7551,15.6803,15.7385,70600.0
2010-12-17 15:30:00,18.96,19.13,18.93,19.09,238400.0,15.7468,15.888,15.7219,15.8547,238400.0
2010-12-20 09:30:00,19.03,19.13,18.76,18.81,98400.0,15.8049,15.888,15.5807,15.6222,98400.0
2010-12-20 10:00:00,18.8,18.81,18.46,18.59,101400.0,15.6139,15.6222,15.3315,15.4395,101400.0
2010-12-20 10:30:00,18.58,18.63,18.58,18.59,27200.0,15.4312,15.4727,15.4312,15.4395,27200.0
2010-12-20 11:00:00,18.59,18.7,18.59,18.68,24700.0,15.4395,15.5308,15.4395,15.5142,24700.0
2010-12-20 11:30:00,18.68,18.96,18.68,18.92,47900.0,15.5142,15.7468,15.5142,15.7135,47900.0
2010-12-20 12:00:00,18.91,19.05,18.9,19.05,50400.0,15.7052,15.8215,15.6969,15.8215,50400.0
2010-12-20 12:30:00,19.05,19.16,19.0,19.16,27800.0,15.8215,15.9129,15.78,15.9129,27800.0
2010-12-20 13:00:00,19.16,19.29,19.15,19.22,53600.0,15.9129,16.0208,15.9046,15.9627,53600.0
2010-12-20 13:30:00,19.22,19.25,19.1,19.24,46700.0,15.9627,15.9876,15.863,15.9793,46700.0
2010-12-20 14:00:00,19.24,19.41,19.22,19.24,75600.0,15.9793,16.1205,15.9627,15.9793,75600.0
2010-12-20 14:30:00,19.25,19.26,19.03,19.06,56500.0,15.9876,15.9959,15.8049,15.8298,56500.0
2010-12-20 15:00:00,19.05,19.05,18.87,18.89,56800.0,15.8215,15.8215,15.672,15.6886,56800.0
2010-12-20 15:30:00,18.88,18.93,18.79,18.85,149900.0,15.6803,15.7219,15.6056,15.6554,149900.0
2010-12-21 09:30:00,18.94,19.11,18.82,18.99,26500.0,15.7302,15.8713,15.6305,15.7717,26500.0
2010-12-21 10:00:00,19.01,19.06,18.98,19.02,20700.0,15.7883,15.8298,15.7634,15.7966,20700.0
2010-12-21 10:30:00,19.02,19.13,19.01,19.13,9900.0,15.7966,15.888,15.7883,15.888,9900.0
2010-12-21 11:00:00,19.13,19.17,19.11,19.16,15500.0,15.888,15.9212,15.8713,15.9129,15500.0
2010-12-21 11:30:00,19.16,19.29,19.16,19.28,23900.0,15.9129,16.0208,15.9129,16.0125,23900.0
2010-12-21 12:00:00,19.28,19.28,19.2,19.22,12200.0,16.0125,16.0125,15.9461,15.9627,12200.0
2010-12-21 12:30:00,19.23,19.27,19.21,19.24,19300.0,15.971,16.0042,15.9544,15.9793,19300.0
2010-12-21 13:00:00,19.25,19.3,19.24,19.29,13700.0,15.9876,16.0291,15.9793,16.0208,13700.0
2010-12-21 13:30:00,19.29,19.3,19.25,19.28,17000.0,16.0208,16.0291,15.9876,16.0125,17000.0
2010-12-21 14:00:00,19.28,19.3,19.26,19.28,26100.0,16.0125,16.0291,15.9959,16.0125,26100.0
2010-12-21 14:30:00,19.28,19.39,19.28,19.38,27500.0,16.0125,16.1039,16.0125,16.0956,27500.0
2010-12-21 15:00:00,19.39,19.39,19.27,19.28,31800.0,16.1039,16.1039,16.0042,16.0125,31800.0
2010-12-21 15:30:00,19.29,19.32,19.24,19.25,83800.0,16.0208,16.0458,15.9793,15.9876,83800.0
2010-12-22 09:30:00,19.31,19.48,19.22,19.33,18300.0,16.0375,16.1786,15.9627,16.0541,18300.0
2010-12-22 10:00:00,19.33,19.35,19.1,19.11,24200.0,16.0541,16.0707,15.863,15.8713,24200.0
2010-12-22 10:30:00,19.09,19.16,19.0,19.06,29400.0,15.8547,15.9129,15.78,15.8298,29400.0
2010-12-22 11:00:00,19.07,19.1,19.02,19.05,16000.0,15.8381,15.863,15.7966,15.8215,16000.0
2010-12-22 11:30:00,19.05,19.11,19.05,19.09,12600.0,15.8215,15.8713,15.8215,15.8547,12600.0
2010-12-22 12:00:00,19.08,19.1,19.06,19.08,17500.0,15.8464,15.863,15.8298,15.8464,17500.0
2010-12-22 12:30:00,19.08,19.1,18.96,18.96,22900.0,15.8464,15.863,15.7468,15.7468,22900.0
2010-12-22 13:00:00,18.96,18.96,18.86,18.88,20800.0,15.7468,15.7468,15.6637,15.6803,20800.0
2010-12-22 13:30:00,18.88,18.88,18.7,18.72,38700.0,15.6803,15.6803,15.5308,15.5474,38700.0
2010-12-22 14:00:00,18.71,18.85,18.71,18.83,67400.0,15.5391,15.6554,15.5391,15.6388,67400.0
2010-12-22 14:30:00,18.83,18.94,18.83,18.92,16000.0,15.6388,15.7302,15.6388,15.7135,16000.0
2010-12-22 15:00:00,18.92,19.0,18.92,18.97,23500.0,15.7135,15.78,15.7135,15.7551,23500.0
2010-12-22 15:30:00,18.97,18.97,18.91,18.92,62500.0,15.7551,15.7551,15.7052,15.7135,62500.0
2010-12-23 09:30:00,18.93,19.04,18.89,18.98,58300.0,15.7219,15.8132,15.6886,15.7634,58300.0
2010-12-23 10:00:00,18.97,18.99,18.8,18.83,28400.0,15.7551,15.7717,15.6139,15.6388,28400.0
2010-12-23 10:30:00,18.83,18.86,18.69,18.72,32100.0,15.6388,15.6637,15.5225,15.5474,32100.0
2010-12-23 11:00:00,18.72,18.88,18.72,18.88,13000.0,15.5474,15.6803,15.5474,15.6803,13000.0
2010-12-23 11:30:00,18.88,18.9,18.85,18.88,9200.0,15.6803,15.6969,15.6554,15.6803,9200.0
2010-12-23 12:00:00,18.88,18.96,18.82,18.91,24400.0,15.6803,15.7468,15.6305,15.7052,24400.0
2010-12-23 12:30:00,18.91,18.95,18.9,18.94,8800.0,15.7052,15.7385,15.6969,15.7302,8800.0
2010-12-23 13:00:00,18.94,18.99,18.93,18.99,19300.0,15.7302,15.7717,15.7219,15.7717,19300.0
2010-12-23 13:30:00,18.99,19.11,18.84,18.85,105900.0,15.7717,15.8713,15.6471,15.6554,105900.0
2010-12-23 14:00:00,18.85,18.85,18.71,18.75,18000.0,15.6554,15.6554,15.5391,15.5724,18000.0
2010-12-23 14:30:00,18.74,18.77,18.73,18.74,22700.0,15.5641,15.589,15.5557,15.5641,22700.0
2010-12-23 15:00:00,18.75,18.75,18.69,18.75,19900.0,15.5724,15.5724,15.5225,15.5724,19900.0
2010-12-23 15:30:00,18.75,18.77,18.69,18.75,77300.0,15.5724,15.589,15.5225,15.5724,77300.0
2010-12-27 09:30:00,18.64,18.76,18.55,18.73,7500.0,15.481,15.5807,15.4063,15.5557,7500.0
2010-12-27 10:00:00,18.75,18.9,18.75,18.81,13300.0,15.5724,15.6969,15.5724,15.6222,13300.0
2010-12-27 10:30:00,18.81,19.02,18.8,19.02,16100.0,15.6222,15.7966,15.6139,15.7966,16100.0
2010-12-27 11:00:00,19.03,19.13,18.98,19.02,23000.0,15.8049,15.888,15.7634,15.7966,23000.0
2010-12-27 11:30:00,19.04,19.12,19.01,19.12,14600.0,15.8132,15.8797,15.7883,15.8797,14600.0
2010-12-27 12:00:00,19.13,19.22,19.12,19.2,15900.0,15.888,15.9627,15.8797,15.9461,15900.0
2010-12-27 12:30:00,19.2,19.25,19.16,19.2,17300.0,15.9461,15.9876,15.9129,15.9461,17300.0
2010-12-27 13:00:00,19.19,19.34,19.13,19.3,23400.0,15.9378,16.0624,15.888,16.0291,23400.0
2010-12-27 13:30:00,19.32,19.37,19.27,19.29,19800.0,16.0458,16.0873,16.0042,16.0208,19800.0
2010-12-27 14:00:00,19.29,19.31,19.21,19.29,29600.0,16.0208,16.0375,15.9544,16.0208,29600.0
2010-12-27 14:30:00,19.29,19.34,19.23,19.23,31300.0,16.0208,16.0624,15.971,15.971,31300.0
2010-12-27 15:00:00,19.23,19.32,19.19,19.3,44100.0,15.971,16.0458,15.9378,16.0291,44100.0
2010-12-27 15:30:00,19.3,19.31,19.24,19.27,69400.0,16.0291,16.0375,15.9793,16.0042,69400.0
2010-12-28 09:30:00,19.3,19.32,19.15,19.18,11400.0,16.0291,16.0458,15.9046,15.9295,11400.0
2010-12-28 10:00:00,19.18,19.18,19.0,19.15,26800.0,15.9295,15.9295,15.78,15.9046,26800.0
2010-12-28 10:30:00,19.15,19.17,19.11,19.16,22900.0,15.9046,15.9212,15.8713,15.9129,22900.0
2010-12-28 11:00:00,19.16,19.17,19.13,19.16,12600.0,15.9129,15.9212,15.888,15.9129,12600.0
2010-12-28 11:30:00,19.16,19.16,19.09,19.15,19900.0,15.9129,15.9129,15.8547,15.9046,19900.0
2010-12-28 12:00:00,19.15,19.15,19.1,19.1,7600.0,15.9046,15.9046,15.863,15.863,7600.0
2010-12-28 12:30:00,19.11,19.11,19.03,19.06,4500.0,15.8713,15.8713,15.8049,15.8298,4500.0
2010-12-28 13:00:00,19.09,19.1,19.04,19.1,6200.0,15.8547,15.863,15.8132,15.863,6200.0
2010-12-28 13:30:00,19.09,19.09,19.04,19.06,5400.0,15.8547,15.8547,15.8132,15.8298,5400.0
2010-12-28 14:00:00,19.05,19.06,19.0,19.05,13400.0,15.8215,15.8298,15.78,15.8215,13400.0
2010-12-28 14:30:00,19.06,19.1,19.05,19.09,13800.0,15.8298,15.863,15.8215,15.8547,13800.0
2010-12-28 15:00:00,19.09,19.1,18.96,18.97,17700.0,15.8547,15.863,15.7468,15.7551,17700.0
2010-12-28 15:30:00,18.96,19.0,18.92,19.0,47400.0,15.7468,15.78,15.7135,15.78,47400.0
2010-12-29 09:30:00,19.04,19.1,18.98,18.99,9900.0,15.8132,15.863,15.7634,15.7717,9900.0
2010-12-29 10:00:00,18.99,19.0,18.89,18.9,11500.0,15.7717,15.78,15.6886,15.6969,11500.0
2010-12-29 10:30:00,18.9,18.9,18.8,18.8,10800.0,15.6969,15.6969,15.6139,15.6139,10800.0
2010-12-29 11:00:00,18.81,18.81,18.77,18.78,4900.0,15.6222,15.6222,15.589,15.5973,4900.0
2010-12-29 11:30:00,18.77,18.81,18.77,18.8,5700.0,15.589,15.6222,15.589,15.6139,5700.0
2010-12-29 12:00:00,18.81,18.83,18.8,18.82,3100.0,15.6222,15.6388,15.6139,15.6305,3100.0
2010-12-29 12:30:00,18.81,18.83,18.79,18.81,6700.0,15.6222,15.6388,15.6056,15.6222,6700.0
2010-12-29 13:00:00,18.81,18.82,18.8,18.82,4200.0,15.6222,15.6305,15.6139,15.6305,4200.0
2010-12-29 13:30:00,18.82,18.85,18.82,18.82,4100.0,15.6305,15.6554,15.6305,15.6305,4100.0
2010-12-29 14:00:00,18.82,18.82,18.77,18.77,5300.0,15.6305,15.6305,15.589,15.589,5300.0
2010-12-29 14:30:00,18.78,18.78,18.68,18.68,23400.0,15.5973,15.5973,15.5142,15.5142,23400.0
2010-12-29 15:00:00,18.69,18.74,18.68,18.73,14000.0,15.5225,15.5641,15.5142,15.5557,14000.0
2010-12-29 15:30:00,18.72,18.77,18.71,18.71,33200.0,15.5474,15.589,15.5391,15.5391,33200.0
2010-12-30 09:30:00,18.73,18.87,18.65,18.66,10700.0,15.5557,15.672,15.4893,15.4976,10700.0
2010-12-30 10:00:00,18.66,18.71,18.61,18.7,10400.0,15.4976,15.5391,15.4561,15.5308,10400.0
2010-12-30 10:30:00,18.7,18.72,18.68,18.7,6400.0,15.5308,15.5474,15.5142,15.5308,6400.0
2010-12-30 11:00:00,18.71,18.8,18.69,18.8,12900.0,15.5391,15.6139,15.5225,15.6139,12900.0
2010-12-30 11:30:00,18.79,18.82,18.79,18.8,4400.0,15.6056,15.6305,15.6056,15.6139,4400.0
2010-12-30 12:00:00,18.8,18.87,18.8,18.87,17000.0,15.6139,15.672,15.6139,15.672,17000.0
2010-12-30 12:30:00,18.87,19.03,18.87,19.03,25000.0,15.672,15.8049,15.672,15.8049,25000.0
2010-12-30 13:00:00,19.0,19.0,18.92,18.93,7500.0,15.78,15.78,15.7135,15.7219,7500.0
2010-12-30 13:30:00,18.93,18.94,18.9,18.91,5500.0,15.7219,15.7302,15.6969,15.7052,5500.0
2010-12-30 14:00:00,18.91,18.97,18.89,18.95,9700.0,15.7052,15.7551,15.6886,15.7385,9700.0
2010-12-30 14:30:00,18.95,18.95,18.87,18.89,16000.0,15.7385,15.7385,15.672,15.6886,16000.0
2010-12-30 15:00:00,18.89,18.99,18.89,18.97,30600.0,15.6886,15.7717,15.6886,15.7551,30600.0
2010-12-30 15:30:00,18.98,18.99,18.78,18.83,100700.0,15.7634,15.7717,15.5973,15.6388,100700.0
2010-12-31 09:30:00,18.74,18.76,18.62,18.73,32900.0,15.5641,15.5807,15.4644,15.5557,32900.0
2010-12-31 10:00:00,18.74,18.86,18.7,18.85,23900.0,15.5641,15.6637,15.5308,15.6554,23900.0
2010-12-31 10:30:00,18.86,18.87,18.73,18.76,19600.0,15.6637,15.672,15.5557,15.5807,19600.0
2010-12-31 11:00:00,18.77,18.94,18.75,18.94,23100.0,15.589,15.7302,15.5724,15.7302,23100.0
2010-12-31 11:30:00,18.94,18.98,18.92,18.94,18500.0,15.7302,15.7634,15.7135,15.7302,18500.0
2010-12-31 12:00:00,18.94,19.05,18.91,19.04,34400.0,15.7302,15.8215,15.7052,15.8132,34400.0
2010-12-31 12:30:00,19.04,19.05,18.99,19.0,6400.0,15.8132,15.8215,15.7717,15.78,6400.0
2010-12-31 13:00:00,19.0,19.07,18.96,19.07,12300.0,15.78,15.8381,15.7468,15.8381,12300.0
2010-12-31 13:30:00,19.07,19.1,19.04,19.06,15000.0,15.8381,15.863,15.8132,15.8298,15000.0
2010-12-31 14:00:00,19.05,19.05,19.01,19.02,16600.0,15.8215,15.8215,15.7883,15.7966,16600.0
2010-12-31 14:30:00,19.01,19.04,19.0,19.01,13100.0,15.7883,15.8132,15.78,15.7883,13100.0
2010-12-31 15:00:00,19.02,19.06,18.99,19.0,44700.0,15.7966,15.8298,15.7717,15.78,44700.0
2010-12-31 15:30:00,18.99,19.0,18.7,18.74,122800.0,15.7717,15.78,15.5308,15.5641,122800.0
2011-01-03 09:30:00,19.04,19.09,18.75,19.05,58600.0,15.8132,15.8547,15.5724,15.8215,58600.0
2011-01-03 10:00:00,19.04,19.37,18.97,19.29,64400.0,15.8132,16.0873,15.7551,16.0208,64400.0
2011-01-03 10:30:00,19.31,19.52,19.29,19.51,44900.0,16.0375,16.2119,16.0208,16.2036,44900.0
2011-01-03 11:00:00,19.5,19.7,19.49,19.7,42000.0,16.1953,16.3614,16.1869,16.3614,42000.0
2011-01-03 11:30:00,19.7,19.74,19.67,19.69,41300.0,16.3614,16.3946,16.3364,16.3531,41300.0
2011-01-03 12:00:00,19.7,19.84,19.68,19.84,44800.0,16.3614,16.4776,16.3447,16.4776,44800.0
2011-01-03 12:30:00,19.83,19.84,19.71,19.71,38400.0,16.4693,16.4776,16.3697,16.3697,38400.0
2011-01-03 13:00:00,19.73,19.74,19.67,19.73,41400.0,16.3863,16.3946,16.3364,16.3863,41400.0
2011-01-03 13:30:00,19.73,19.74,19.68,19.72,23500.0,16.3863,16.3946,16.3447,16.378,23500.0
2011-01-03 14:00:00,19.72,19.8,19.66,19.66,40500.0,16.378,16.4444,16.3281,16.3281,40500.0
2011-01-03 14:30:00,19.69,19.69,19.58,19.61,60100.0,16.3531,16.3531,16.2617,16.2866,60100.0
2011-01-03 15:00:00,19.61,19.62,19.37,19.38,68000.0,16.2866,16.2949,16.0873,16.0956,68000.0
2011-01-03 15:30:00,19.38,19.39,19.19,19.2,240700.0,16.0956,16.1039,15.9378,15.9461,240700.0
2011-01-04 09:30:00,19.33,19.49,19.21,19.29,64400.0,16.0541,16.1869,15.9544,16.0208,64400.0
2011-01-04 10:00:00,19.28,19.46,19.26,19.45,34200.0,16.0125,16.162,15.9959,16.1537,34200.0
2011-01-04 10:30:00,19.45,19.5,19.23,19.24,78300.0,16.1537,16.1953,15.971,15.9793,78300.0
2011-01-04 11:00:00,19.24,19.24,19.11,19.11,42700.0,15.9793,15.9793,15.8713,15.8713,42700.0
2011-01-04 11:30:00,19.11,19.2,19.0,19.0,58100.0,15.8713,15.9461,15.78,15.78,58100.0
2011-01-04 12:00:00,18.96,19.04,18.66,18.74,58000.0,15.7468,15.8132,15.4976,15.5641,58000.0
2011-01-04 12:30:00,18.73,18.73,18.62,18.73,37000.0,15.5557,15.5557,15.4644,15.5557,37000.0
2011-01-04 13:00:00,18.73,18.88,18.72,18.83,25100.0,15.5557,15.6803,15.5474,15.6388,25100.0
2011-01-04 13:30:00,18.84,18.92,18.79,18.88,38400.0,15.6471,15.7135,15.6056,15.6803,38400.0
2011-01-04 14:00:00,18.89,19.08,18.87,19.05,46600.0,15.6886,15.8464,15.672,15.8215,46600.0
2011-01-04 14:30:00,19.04,19.13,18.97,19.02,44200.0,15.8132,15.888,15.7551,15.7966,44200.0
2011-01-04 15:00:00,19.02,19.1,18.99,19.06,53300.0,15.7966,15.863,15.7717,15.8298,53300.0
2011-01-04 15:30:00,19.07,19.07,18.99,19.02,82400.0,15.8381,15.8381,15.7717,15.7966,82400.0
2011-01-05 09:30:00,18.96,19.32,18.92,19.25,41600.0,15.7468,16.0458,15.7135,15.9876,41600.0
2011-01-05 10:00:00,19.3,19.56,19.28,19.54,57000.0,16.0291,16.2451,16.0125,16.2285,57000.0
2011-01-05 10:30:00,19.54,19.8,19.53,19.79,76600.0,16.2285,16.4444,16.2202,16.4361,76600.0
2011-01-05 11:00:00,19.78,19.86,19.77,19.84,126400.0,16.4278,16.4942,16.4195,16.4776,126400.0
2011-01-05 11:30:00,19.84,20.16,19.8,20.16,143100.0,16.4776,16.7434,16.4444,16.7434,143100.0
2011-01-05 12:00:00,20.16,20.48,20.12,20.32,124200.0,16.7434,17.0092,16.7102,16.8763,124200.0
2011-01-05 12:30:00,20.32,20.45,20.31,20.38,59700.0,16.8763,16.9843,16.868,16.9261,59700.0
2011-01-05 13:00:00,20.38,20.39,20.19,20.33,97800.0,16.9261,16.9344,16.7683,16.8846,97800.0
2011-01-05 13:30:00,20.31,20.43,20.29,20.3,117300.0,16.868,16.9676,16.8514,16.8597,117300.0
2011-01-05 14:00:00,20.3,20.34,19.92,19.97,104000.0,16.8597,16.8929,16.5441,16.5856,104000.0
2011-01-05 14:30:00,19.97,20.01,19.85,19.93,179400.0,16.5856,16.6188,16.4859,16.5524,179400.0
2011-01-05 15:00:00,19.93,20.09,19.92,20.04,81100.0,16.5524,16.6853,16.5441,16.6437,81100.0
2011-01-05 15:30:00,20.03,20.07,19.97,20.02,216800.0,16.6354,16.6687,16.5856,16.6271,216800.0
2011-01-06 09:30:00,20.08,20.43,20.0,20.36,70400.0,16.677,16.9676,16.6105,16.9095,70400.0
2011-01-06 10:00:00,20.35,20.63,20.32,20.54,136100.0,16.9012,17.1337,16.8763,17.059,136100.0
2011-01-06 10:30:00,20.56,21.64,20.56,21.05,839400.0,17.0756,17.9726,17.0756,17.4826,839400.0
2011-01-06 11:00:00,21.05,21.29,20.75,20.93,350700.0,17.4826,17.6819,17.2334,17.3829,350700.0
2011-01-06 11:30:00,20.95,20.97,20.65,20.84,157800.0,17.3995,17.4161,17.1504,17.3082,157800.0
2011-01-06 12:00:00,20.84,20.84,20.49,20.6,146400.0,17.3082,17.3082,17.0175,17.1088,146400.0
2011-01-06 12:30:00,20.61,20.61,20.4,20.4,110100.0,17.1171,17.1171,16.9427,16.9427,110100.0
2011-01-06 13:00:00,20.4,20.57,20.4,20.47,87900.0,16.9427,17.0839,16.9427,17.0009,87900.0
2011-01-06 13:30:00,20.47,20.47,20.35,20.4,53600.0,17.0009,17.0009,16.9012,16.9427,53600.0
2011-01-06 14:00:00,20.41,20.55,20.41,20.55,53300.0,16.951,17.0673,16.951,17.0673,53300.0
2011-01-06 14:30:00,20.54,20.55,20.25,20.48,219700.0,17.059,17.0673,16.8181,17.0092,219700.0
2011-01-06 15:00:00,20.47,20.48,20.27,20.31,130200.0,17.0009,17.0092,16.8348,16.868,130200.0
2011-01-06 15:30:00,20.31,20.38,20.22,20.3,211800.0,16.868,16.9261,16.7932,16.8597,211800.0
2011-01-07 09:30:00,20.42,20.53,19.93,20.23,137700.0,16.9593,17.0507,16.5524,16.8015,137700.0
2011-01-07 10:00:00,20.22,20.57,20.21,20.53,96900.0,16.7932,17.0839,16.7849,17.0507,96900.0
2011-01-07 10:30:00,20.54,20.75,20.53,20.67,112100.0,17.059,17.2334,17.0507,17.167,112100.0
2011-01-07 11:00:00,20.66,20.68,20.37,20.39,78800.0,17.1587,17.1753,16.9178,16.9344,78800.0
2011-01-07 11:30:00,20.38,20.39,20.02,20.06,75600.0,16.9261,16.9344,16.6271,16.6603,75600.0
2011-01-07 12:00:00,20.05,20.08,19.85,19.85,58400.0,16.652,16.677,16.4859,16.4859,58400.0
2011-01-07 12:30:00,19.85,20.05,19.79,20.02,103500.0,16.4859,16.652,16.4361,16.6271,103500.0
2011-01-07 13:00:00,20.02,20.16,19.89,20.11,81300.0,16.6271,16.7434,16.5192,16.7019,81300.0
2011-01-07 13:30:00,20.11,20.15,19.87,19.87,49000.0,16.7019,16.7351,16.5025,16.5025,49000.0
2011-01-07 14:00:00,19.88,20.12,19.88,20.1,51700.0,16.5109,16.7102,16.5109,16.6936,51700.0
2011-01-07 14:30:00,20.1,20.17,20.03,20.14,47000.0,16.6936,16.7517,16.6354,16.7268,47000.0
2011-01-07 15:00:00,20.14,20.29,20.08,20.2,63300.0,16.7268,16.8514,16.677,16.7766,63300.0
2011-01-07 15:30:00,20.2,20.31,20.15,20.24,155700.0,16.7766,16.868,16.7351,16.8098,155700.0
2011-01-10 09:30:00,20.06,20.12,19.58,19.7,107100.0,16.6603,16.7102,16.2617,16.3614,107100.0
2011-01-10 10:00:00,19.7,19.92,19.65,19.81,86400.0,16.3614,16.5441,16.3198,16.4527,86400.0
2011-01-10 10:30:00,19.85,19.98,19.79,19.9,71100.0,16.4859,16.5939,16.4361,16.5275,71100.0
2011-01-10 11:00:00,19.91,19.94,19.72,19.79,52000.0,16.5358,16.5607,16.378,16.4361,52000.0
2011-01-10 11:30:00,19.81,19.96,19.76,19.9,28900.0,16.4527,16.5773,16.4112,16.5275,28900.0
2011-01-10 12:00:00,19.9,19.95,19.72,19.87,37100.0,16.5275,16.569,16.378,16.5025,37100.0
2011-01-10 12:30:00,19.87,19.98,19.81,19.92,35900.0,16.5025,16.5939,16.4527,16.5441,35900.0
2011-01-10 13:00:00,19.92,20.0,19.88,19.99,30700.0,16.5441,16.6105,16.5109,16.6022,30700.0
2011-01-10 13:30:00,19.99,20.01,19.95,19.98,26200.0,16.6022,16.6188,16.569,16.5939,26200.0
2011-01-10 14:00:00,19.98,19.99,19.83,19.95,49800.0,16.5939,16.6022,16.4693,16.569,49800.0
2011-01-10 14:30:00,19.95,19.98,19.87,19.92,31800.0,16.569,16.5939,16.5025,16.5441,31800.0
2011-01-10 15:00:00,19.92,20.04,19.89,20.03,63300.0,16.5441,16.6437,16.5192,16.6354,63300.0
2011-01-10 15:30:00,20.01,20.05,19.94,19.96,124500.0,16.6188,16.652,16.5607,16.5773,124500.0
2011-01-11 09:30:00,20.07,20.17,19.83,19.83,97700.0,16.6687,16.7517,16.4693,16.4693,97700.0
2011-01-11 10:00:00,19.83,19.98,19.8,19.95,94300.0,16.4693,16.5939,16.4444,16.569,94300.0
2011-01-11 10:30:00,19.98,20.02,19.92,20.0,84200.0,16.5939,16.6271,16.5441,16.6105,84200.0
2011-01-11 11:00:00,20.0,20.21,20.0,20.16,57100.0,16.6105,16.7849,16.6105,16.7434,57100.0
2011-01-11 11:30:00,20.16,20.4,20.14,20.33,72700.0,16.7434,16.9427,16.7268,16.8846,72700.0
2011-01-11 12:00:00,20.31,20.31,20.22,20.23,22400.0,16.868,16.868,16.7932,16.8015,22400.0
2011-01-11 12:30:00,20.23,20.28,20.21,20.24,25800.0,16.8015,16.8431,16.7849,16.8098,25800.0
2011-01-11 13:00:00,20.24,20.24,20.02,20.14,39600.0,16.8098,16.8098,16.6271,16.7268,39600.0
2011-01-11 13:30:00,20.14,20.21,20.12,20.14,55800.0,16.7268,16.7849,16.7102,16.7268,55800.0
2011-01-11 14:00:00,20.14,20.2,20.03,20.2,63300.0,16.7268,16.7766,16.6354,16.7766,63300.0
2011-01-11 14:30:00,20.19,20.25,20.13,20.24,62000.0,16.7683,16.8181,16.7185,16.8098,62000.0
2011-01-11 15:00:00,20.23,20.25,20.07,20.07,47300.0,16.8015,16.8181,16.6687,16.6687,47300.0
2011-01-11 15:30:00,20.07,20.23,20.05,20.21,139300.0,16.6687,16.8015,16.652,16.7849,139300.0
2011-01-12 09:30:00,20.39,20.53,19.97,20.11,50500.0,16.9344,17.0507,16.5856,16.7019,50500.0
2011-01-12 10:00:00,20.1,20.51,20.08,20.51,63200.0,16.6936,17.0341,16.677,17.0341,63200.0
2011-01-12 10:30:00,20.5,20.56,20.45,20.54,54200.0,17.0258,17.0756,16.9843,17.059,54200.0
2011-01-12 11:00:00,20.54,20.67,20.49,20.59,44100.0,17.059,17.167,17.0175,17.1005,44100.0
2011-01-12 11:30:00,20.59,20.66,20.58,20.64,75600.0,17.1005,17.1587,17.0922,17.1421,75600.0
2011-01-12 12:00:00,20.64,20.84,20.64,20.81,40900.0,17.1421,17.3082,17.1421,17.2832,40900.0
2011-01-12 12:30:00,20.8,21.48,20.75,21.04,271600.0,17.2749,17.8397,17.2334,17.4743,271600.0
2011-01-12 13:00:00,21.01,21.09,20.94,20.96,63300.0,17.4493,17.5158,17.3912,17.4078,63300.0
2011-01-12 13:30:00,20.95,20.97,20.93,20.96,46600.0,17.3995,17.4161,17.3829,17.4078,46600.0
2011-01-12 14:00:00,20.95,20.96,20.91,20.93,153700.0,17.3995,17.4078,17.3663,17.3829,153700.0
2011-01-12 14:30:00,20.93,20.94,20.78,20.79,76200.0,17.3829,17.3912,17.2583,17.2666,76200.0
2011-01-12 15:00:00,20.79,20.83,20.75,20.78,102400.0,17.2666,17.2999,17.2334,17.2583,102400.0
2011-01-12 15:30:00,20.79,20.87,20.75,20.87,103500.0,17.2666,17.3331,17.2334,17.3331,103500.0
2011-01-13 09:30:00,20.83,20.92,20.75,20.85,26900.0,17.2999,17.3746,17.2334,17.3165,26900.0
2011-01-13 10:00:00,20.84,20.91,20.72,20.86,71400.0,17.3082,17.3663,17.2085,17.3248,71400.0
2011-01-13 10:30:00,20.86,20.93,20.77,20.93,60000.0,17.3248,17.3829,17.25,17.3829,60000.0
2011-01-13 11:00:00,20.92,20.92,20.74,20.76,123900.0,17.3746,17.3746,17.2251,17.2417,123900.0
2011-01-13 11:30:00,20.76,20.98,20.74,20.9,263000.0,17.2417,17.4244,17.2251,17.358,263000.0
2011-01-13 12:00:00,20.9,20.98,20.89,20.94,64800.0,17.358,17.4244,17.3497,17.3912,64800.0
2011-01-13 12:30:00,20.94,20.95,20.82,20.84,20300.0,17.3912,17.3995,17.2915,17.3082,20300.0
2011-01-13 13:00:00,20.85,20.97,20.8,20.96,45000.0,17.3165,17.4161,17.2749,17.4078,45000.0
2011-01-13 13:30:00,20.95,20.97,20.9,20.9,69800.0,17.3995,17.4161,17.358,17.358,69800.0
2011-01-13 14:00:00,20.9,20.91,20.71,20.71,42800.0,17.358,17.3663,17.2002,17.2002,42800.0
2011-01-13 14:30:00,20.71,20.79,20.66,20.75,85400.0,17.2002,17.2666,17.1587,17.2334,85400.0
2011-01-13 15:00:00,20.77,20.8,20.62,20.63,34000.0,17.25,17.2749,17.1254,17.1337,34000.0
2011-01-13 15:30:00,20.63,20.74,20.56,20.74,87500.0,17.1337,17.2251,17.0756,17.2251,87500.0
2011-01-14 09:30:00,20.74,20.83,20.62,20.7,20300.0,17.2251,17.2999,17.1254,17.1919,20300.0
2011-01-14 10:00:00,20.71,20.8,20.55,20.55,56600.0,17.2002,17.2749,17.0673,17.0673,56600.0
2011-01-14 10:30:00,20.52,20.71,20.5,20.52,33900.0,17.0424,17.2002,17.0258,17.0424,33900.0
2011-01-14 11:00:00,20.51,20.73,20.49,20.63,25900.0,17.0341,17.2168,17.0175,17.1337,25900.0
2011-01-14 11:30:00,20.63,20.71,20.63,20.65,20500.0,17.1337,17.2002,17.1337,17.1504,20500.0
2011-01-14 12:00:00,20.65,20.71,20.65,20.68,15100.0,17.1504,17.2002,17.1504,17.1753,15100.0
2011-01-14 12:30:00,20.68,20.72,20.67,20.7,16800.0,17.1753,17.2085,17.167,17.1919,16800.0
2011-01-14 13:00:00,20.69,20.71,20.68,20.69,21400.0,17.1836,17.2002,17.1753,17.1836,21400.0
2011-01-14 13:30:00,20.7,20.72,20.68,20.7,22400.0,17.1919,17.2085,17.1753,17.1919,22400.0
2011-01-14 14:00:00,20.7,20.73,20.66,20.68,58600.0,17.1919,17.2168,17.1587,17.1753,58600.0
2011-01-14 14:30:00,20.68,20.68,20.57,20.58,27800.0,17.1753,17.1753,17.0839,17.0922,27800.0
2011-01-14 15:00:00,20.59,20.62,20.54,20.57,49800.0,17.1005,17.1254,17.059,17.0839,49800.0
2011-01-14 15:30:00,20.57,20.68,20.57,20.63,114900.0,17.0839,17.1753,17.0839,17.1337,114900.0
2011-01-18 09:30:00,20.58,20.82,20.58,20.6,25800.0,17.0922,17.2915,17.0922,17.1088,25800.0
2011-01-18 10:00:00,20.59,20.59,20.39,20.43,21700.0,17.1005,17.1005,16.9344,16.9676,21700.0
2011-01-18 10:30:00,20.44,20.44,20.3,20.32,35500.0,16.9759,16.9759,16.8597,16.8763,35500.0
2011-01-18 11:00:00,20.33,20.35,20.31,20.35,30900.0,16.8846,16.9012,16.868,16.9012,30900.0
2011-01-18 11:30:00,20.35,20.36,20.33,20.34,29400.0,16.9012,16.9095,16.8846,16.8929,29400.0
2011-01-18 12:00:00,20.33,20.34,20.27,20.29,40800.0,16.8846,16.8929,16.8348,16.8514,40800.0
2011-01-18 12:30:00,20.27,20.31,20.26,20.26,31200.0,16.8348,16.868,16.8265,16.8265,31200.0
2011-01-18 13:00:00,20.27,20.3,20.25,20.3,27200.0,16.8348,16.8597,16.8181,16.8597,27200.0
2011-01-18 13:30:00,20.3,20.55,20.3,20.55,28500.0,16.8597,17.0673,16.8597,17.0673,28500.0
2011-01-18 14:00:00,20.56,20.64,20.54,20.61,21800.0,17.0756,17.1421,17.059,17.1171,21800.0
2011-01-18 14:30:00,20.6,20.61,20.5,20.56,24700.0,17.1088,17.1171,17.0258,17.0756,24700.0
2011-01-18 15:00:00,20.56,20.58,20.51,20.57,32800.0,17.0756,17.0922,17.0341,17.0839,32800.0
2011-01-18 15:30:00,20.57,20.61,20.49,20.52,145400.0,17.0839,17.1171,17.0175,17.0424,145400.0
2011-01-19 09:30:00,20.46,20.63,20.15,20.15,58000.0,16.9926,17.1337,16.7351,16.7351,58000.0
2011-01-19 10:00:00,20.15,20.26,19.96,20.08,134900.0,16.7351,16.8265,16.5773,16.677,134900.0
2011-01-19 10:30:00,20.08,20.11,19.93,19.93,101000.0,16.677,16.7019,16.5524,16.5524,101000.0
2011-01-19 11:00:00,19.93,20.05,19.93,20.03,106600.0,16.5524,16.652,16.5524,16.6354,106600.0
2011-01-19 11:30:00,20.03,20.08,19.93,19.94,75400.0,16.6354,16.677,16.5524,16.5607,75400.0
2011-01-19 12:00:00,19.94,20.03,19.94,20.02,64300.0,16.5607,16.6354,16.5607,16.6271,64300.0
2011-01-19 12:30:00,20.03,20.11,19.97,20.03,87600.0,16.6354,16.7019,16.5856,16.6354,87600.0
2011-01-19 13:00:00,20.04,20.04,19.97,19.99,69700.0,16.6437,16.6437,16.5856,16.6022,69700.0
2011-01-19 13:30:00,20.0,20.02,19.91,20.02,66100.0,16.6105,16.6271,16.5358,16.6271,66100.0
2011-01-19 14:00:00,20.0,20.0,19.88,19.91,77300.0,16.6105,16.6105,16.5109,16.5358,77300.0
2011-01-19 14:30:00,19.91,19.99,19.81,19.82,78200.0,16.5358,16.6022,16.4527,16.461,78200.0
2011-01-19 15:00:00,19.82,19.91,19.74,19.9,128700.0,16.461,16.5358,16.3946,16.5275,128700.0
2011-01-19 15:30:00,19.91,19.91,19.74,19.78,123200.0,16.5358,16.5358,16.3946,16.4278,123200.0
2011-01-20 09:30:00,19.62,19.97,19.39,19.94,104000.0,16.2949,16.5856,16.1039,16.5607,104000.0
2011-01-20 10:00:00,19.94,20.19,19.45,19.51,136200.0,16.5607,16.7683,16.1537,16.2036,136200.0
2011-01-20 10:30:00,19.52,19.74,19.5,19.57,80500.0,16.2119,16.3946,16.1953,16.2534,80500.0
2011-01-20 11:00:00,19.57,19.7,19.47,19.61,135200.0,16.2534,16.3614,16.1703,16.2866,135200.0
2011-01-20 11:30:00,19.61,19.71,19.55,19.58,63900.0,16.2866,16.3697,16.2368,16.2617,63900.0
2011-01-20 12:00:00,19.58,19.78,19.45,19.78,81600.0,16.2617,16.4278,16.1537,16.4278,81600.0
2011-01-20 12:30:00,19.78,19.8,19.69,19.72,32200.0,16.4278,16.4444,16.3531,16.378,32200.0
2011-01-20 13:00:00,19.72,19.72,19.56,19.64,30700.0,16.378,16.378,16.2451,16.3115,30700.0
2011-01-20 13:30:00,19.63,19.73,19.6,19.7,29700.0,16.3032,16.3863,16.2783,16.3614,29700.0
2011-01-20 14:00:00,19.7,19.85,19.66,19.66,91100.0,16.3614,16.4859,16.3281,16.3281,91100.0
2011-01-20 14:30:00,19.66,19.83,19.66,19.79,81000.0,16.3281,16.4693,16.3281,16.4361,81000.0
2011-01-20 15:00:00,19.77,19.77,19.57,19.58,84500.0,16.4195,16.4195,16.2534,16.2617,84500.0
2011-01-20 15:30:00,19.57,19.63,19.52,19.59,194800.0,16.2534,16.3032,16.2119,16.27,194800.0
2011-01-21 09:30:00,19.88,19.94,19.7,19.86,164200.0,16.5109,16.5607,16.3614,16.4942,164200.0
2011-01-21 10:00:00,19.86,20.24,19.85,20.19,101700.0,16.4942,16.8098,16.4859,16.7683,101700.0
2011-01-21 10:30:00,20.2,20.25,20.11,20.14,37200.0,16.7766,16.8181,16.7019,16.7268,37200.0
2011-01-21 11:00:00,20.15,20.21,19.87,19.94,49700.0,16.7351,16.7849,16.5025,16.5607,49700.0
2011-01-21 11:30:00,19.96,19.98,19.83,19.89,39200.0,16.5773,16.5939,16.4693,16.5192,39200.0
2011-01-21 12:00:00,19.88,19.94,19.84,19.92,33500.0,16.5109,16.5607,16.4776,16.5441,33500.0
2011-01-21 12:30:00,19.92,19.92,19.81,19.86,32900.0,16.5441,16.5441,16.4527,16.4942,32900.0
2011-01-21 13:00:00,19.87,19.87,19.8,19.81,22000.0,16.5025,16.5025,16.4444,16.4527,22000.0
2011-01-21 13:30:00,19.81,19.91,19.81,19.89,42600.0,16.4527,16.5358,16.4527,16.5192,42600.0
2011-01-21 14:00:00,19.89,19.91,19.82,19.85,55000.0,16.5192,16.5358,16.461,16.4859,55000.0
2011-01-21 14:30:00,19.85,19.9,19.81,19.81,45200.0,16.4859,16.5275,16.4527,16.4527,45200.0
2011-01-21 15:00:00,19.81,19.83,19.68,19.71,33300.0,16.4527,16.4693,16.3447,16.3697,33300.0
2011-01-21 15:30:00,19.71,19.73,19.57,19.61,158800.0,16.3697,16.3863,16.2534,16.2866,158800.0
2011-01-24 09:30:00,19.61,19.87,19.54,19.57,33700.0,16.2866,16.5025,16.2285,16.2534,33700.0
2011-01-24 10:00:00,19.57,19.72,19.55,19.69,24400.0,16.2534,16.378,16.2368,16.3531,24400.0
2011-01-24 10:30:00,19.67,19.78,19.65,19.76,20000.0,16.3364,16.4278,16.3198,16.4112,20000.0
2011-01-24 11:00:00,19.75,19.93,19.74,19.9,24600.0,16.4029,16.5524,16.3946,16.5275,24600.0
2011-01-24 11:30:00,19.91,19.98,19.87,19.94,22100.0,16.5358,16.5939,16.5025,16.5607,22100.0
2011-01-24 12:00:00,19.95,20.03,19.93,20.03,28700.0,16.569,16.6354,16.5524,16.6354,28700.0
2011-01-24 12:30:00,20.02,20.06,19.86,19.88,35100.0,16.6271,16.6603,16.4942,16.5109,35100.0
2011-01-24 13:00:00,19.87,19.96,19.84,19.9,23400.0,16.5025,16.5773,16.4776,16.5275,23400.0
2011-01-24 13:30:00,19.91,20.03,19.88,19.98,27000.0,16.5358,16.6354,16.5109,16.5939,27000.0
2011-01-24 14:00:00,19.98,20.25,19.98,20.24,53700.0,16.5939,16.8181,16.5939,16.8098,53700.0
2011-01-24 14:30:00,20.24,20.24,20.1,20.2,33000.0,16.8098,16.8098,16.6936,16.7766,33000.0
2011-01-24 15:00:00,20.19,20.19,19.96,19.98,34200.0,16.7683,16.7683,16.5773,16.5939,34200.0
2011-01-24 15:30:00,19.98,19.99,19.9,19.95,76100.0,16.5939,16.6022,16.5275,16.569,76100.0
2011-01-25 09:30:00,19.77,19.82,19.61,19.82,45000.0,16.4195,16.461,16.2866,16.461,45000.0
2011-01-25 10:00:00,19.83,19.9,19.7,19.73,103100.0,16.4693,16.5275,16.3614,16.3863,103100.0
2011-01-25 10:30:00,19.72,19.9,19.72,19.84,44400.0,16.378,16.5275,16.378,16.4776,44400.0
2011-01-25 11:00:00,19.84,19.85,19.66,19.67,43200.0,16.4776,16.4859,16.3281,16.3364,43200.0
2011-01-25 11:30:00,19.66,19.68,19.59,19.66,32400.0,16.3281,16.3447,16.27,16.3281,32400.0
2011-01-25 12:00:00,19.67,19.85,19.67,19.85,38900.0,16.3364,16.4859,16.3364,16.4859,38900.0
2011-01-25 12:30:00,19.84,19.86,19.77,19.77,34500.0,16.4776,16.4942,16.4195,16.4195,34500.0
2011-01-25 13:00:00,19.78,19.79,19.72,19.73,17000.0,16.4278,16.4361,16.378,16.3863,17000.0
2011-01-25 13:30:00,19.74,19.88,19.73,19.81,35300.0,16.3946,16.5109,16.3863,16.4527,35300.0
2011-01-25 14:00:00,19.81,19.82,19.67,19.74,65200.0,16.4527,16.461,16.3364,16.3946,65200.0
2011-01-25 14:30:00,19.72,19.82,19.67,19.81,50400.0,16.378,16.461,16.3364,16.4527,50400.0
2011-01-25 15:00:00,19.81,19.92,19.77,19.87,87000.0,16.4527,16.5441,16.4195,16.5025,87000.0
2011-01-25 15:30:00,19.87,19.97,19.81,19.95,87200.0,16.5025,16.5856,16.4527,16.569,87200.0
2011-01-26 09:30:00,20.1,20.83,20.05,20.81,201500.0,16.6936,17.2999,16.652,17.2832,201500.0
2011-01-26 10:00:00,20.8,21.3,20.8,21.3,230300.0,17.2749,17.6902,17.2749,17.6902,230300.0
2011-01-26 10:30:00,21.3,21.55,21.07,21.21,390400.0,17.6902,17.8978,17.4992,17.6155,390400.0
2011-01-26 11:00:00,21.21,21.22,20.95,20.97,153500.0,17.6155,17.6238,17.3995,17.4161,153500.0
2011-01-26 11:30:00,20.96,21.04,20.87,21.0,107900.0,17.4078,17.4743,17.3331,17.441,107900.0
2011-01-26 12:00:00,21.0,21.01,20.92,20.96,103800.0,17.441,17.4493,17.3746,17.4078,103800.0
2011-01-26 12:30:00,20.98,21.17,20.98,21.15,115400.0,17.4244,17.5822,17.4244,17.5656,115400.0
2011-01-26 13:00:00,21.15,21.15,21.06,21.11,57000.0,17.5656,17.5656,17.4909,17.5324,57000.0
2011-01-26 13:30:00,21.11,21.11,21.03,21.07,66000.0,17.5324,17.5324,17.466,17.4992,66000.0
2011-01-26 14:00:00,21.07,21.14,21.0,21.13,154700.0,17.4992,17.5573,17.441,17.549,154700.0
2011-01-26 14:30:00,21.12,21.3,21.11,21.2,173700.0,17.5407,17.6902,17.5324,17.6071,173700.0
2011-01-26 15:00:00,21.19,21.31,21.18,21.3,109900.0,17.5988,17.6985,17.5905,17.6902,109900.0
2011-01-26 15:30:00,21.3,21.3,21.04,21.09,252900.0,17.6902,17.6902,17.4743,17.5158,252900.0
2011-01-27 09:30:00,20.58,20.94,20.41,20.92,213200.0,17.0922,17.3912,16.951,17.3746,213200.0
2011-01-27 10:00:00,20.89,21.25,20.81,21.17,179300.0,17.3497,17.6487,17.2832,17.5822,179300.0
2011-01-27 10:30:00,21.14,21.34,21.12,21.24,183500.0,17.5573,17.7234,17.5407,17.6404,183500.0
2011-01-27 11:00:00,21.25,21.26,20.73,20.88,120100.0,17.6487,17.657,17.2168,17.3414,120100.0
2011-01-27 11:30:00,20.87,21.18,20.85,21.0,139700.0,17.3331,17.5905,17.3165,17.441,139700.0
2011-01-27 12:00:00,21.0,21.01,20.85,20.87,173100.0,17.441,17.4493,17.3165,17.3331,173100.0
2011-01-27 12:30:00,20.88,20.88,20.67,20.71,145600.0,17.3414,17.3414,17.167,17.2002,145600.0
2011-01-27 13:00:00,20.67,20.73,20.39,20.41,167900.0,17.167,17.2168,16.9344,16.951,167900.0
2011-01-27 13:30:00,20.41,20.58,20.2,20.25,160100.0,16.951,17.0922,16.7766,16.8181,160100.0
2011-01-27 14:00:00,20.25,20.29,20.12,20.19,151300.0,16.8181,16.8514,16.7102,16.7683,151300.0
2011-01-27 14:30:00,20.19,20.21,19.89,20.1,261800.0,16.7683,16.7849,16.5192,16.6936,261800.0
2011-01-27 15:00:00,20.11,20.45,20.06,20.3,121600.0,16.7019,16.9843,16.6603,16.8597,121600.0
2011-01-27 15:30:00,20.3,20.49,20.28,20.35,335800.0,16.8597,17.0175,16.8431,16.9012,335800.0
2011-01-28 09:30:00,20.23,20.51,20.18,20.49,194200.0,16.8015,17.0341,16.76,17.0175,194200.0
2011-01-28 10:00:00,20.48,20.55,19.94,19.97,219700.0,17.0092,17.0673,16.5607,16.5856,219700.0
2011-01-28 10:30:00,19.95,20.18,19.9,20.08,314100.0,16.569,16.76,16.5275,16.677,314100.0
2011-01-28 11:00:00,20.08,20.08,19.91,19.93,144300.0,16.677,16.677,16.5358,16.5524,144300.0
2011-01-28 11:30:00,19.93,19.95,19.71,19.71,162400.0,16.5524,16.569,16.3697,16.3697,162400.0
2011-01-28 12:00:00,19.71,19.8,19.65,19.65,64700.0,16.3697,16.4444,16.3198,16.3198,64700.0
2011-01-28 12:30:00,19.64,19.83,19.62,19.74,40600.0,16.3115,16.4693,16.2949,16.3946,40600.0
2011-01-28 13:00:00,19.74,19.76,19.65,19.67,46900.0,16.3946,16.4112,16.3198,16.3364,46900.0
2011-01-28 13:30:00,19.68,19.71,19.6,19.66,61100.0,16.3447,16.3697,16.2783,16.3281,61100.0
2011-01-28 14:00:00,19.66,19.8,19.65,19.75,68200.0,16.3281,16.4444,16.3198,16.4029,68200.0
2011-01-28 14:30:00,19.75,19.85,19.71,19.8,71900.0,16.4029,16.4859,16.3697,16.4444,71900.0
2011-01-28 15:00:00,19.8,19.83,19.69,19.72,112300.0,16.4444,16.4693,16.3531,16.378,112300.0
2011-01-28 15:30:00,19.71,19.79,19.66,19.73,279800.0,16.3697,16.4361,16.3281,16.3863,279800.0
2011-01-31 09:30:00,19.81,20.01,19.67,19.93,50200.0,16.4527,16.6188,16.3364,16.5524,50200.0
2011-01-31 10:00:00,19.93,20.19,19.91,20.15,53200.0,16.5524,16.7683,16.5358,16.7351,53200.0
2011-01-31 10:30:00,20.14,20.35,20.08,20.32,51100.0,16.7268,16.9012,16.677,16.8763,51100.0
2011-01-31 11:00:00,20.33,20.42,20.32,20.38,31700.0,16.8846,16.9593,16.8763,16.9261,31700.0
2011-01-31 11:30:00,20.4,20.4,20.18,20.18,34700.0,16.9427,16.9427,16.76,16.76,34700.0
2011-01-31 12:00:00,20.18,20.27,20.13,20.21,66800.0,16.76,16.8348,16.7185,16.7849,66800.0
2011-01-31 12:30:00,20.21,20.26,19.98,20.01,48400.0,16.7849,16.8265,16.5939,16.6188,48400.0
2011-01-31 13:00:00,20.02,20.2,20.02,20.07,23700.0,16.6271,16.7766,16.6271,16.6687,23700.0
2011-01-31 13:30:00,20.07,20.08,19.95,20.0,33300.0,16.6687,16.677,16.569,16.6105,33300.0
2011-01-31 14:00:00,20.01,20.03,19.87,19.87,36300.0,16.6188,16.6354,16.5025,16.5025,36300.0
2011-01-31 14:30:00,19.85,19.89,19.75,19.88,52000.0,16.4859,16.5192,16.4029,16.5109,52000.0
2011-01-31 15:00:00,19.87,20.01,19.86,19.89,37600.0,16.5025,16.6188,16.4942,16.5192,37600.0
2011-01-31 15:30:00,19.9,19.98,19.87,19.9,95900.0,16.5275,16.5939,16.5025,16.5275,95900.0
2011-02-01 09:30:00,20.14,20.18,19.92,20.1,63100.0,16.7268,16.76,16.5441,16.6936,63100.0
2011-02-01 10:00:00,20.13,20.23,20.05,20.23,61400.0,16.7185,16.8015,16.652,16.8015,61400.0
2011-02-01 10:30:00,20.21,20.31,20.2,20.24,59400.0,16.7849,16.868,16.7766,16.8098,59400.0
2011-02-01 11:00:00,20.24,20.27,20.2,20.2,55000.0,16.8098,16.8348,16.7766,16.7766,55000.0
2011-02-01 11:30:00,20.19,20.4,20.19,20.38,57800.0,16.7683,16.9427,16.7683,16.9261,57800.0
2011-02-01 12:00:00,20.39,20.52,20.39,20.46,110700.0,16.9344,17.0424,16.9344,16.9926,110700.0
2011-02-01 12:30:00,20.45,20.52,20.41,20.5,52000.0,16.9843,17.0424,16.951,17.0258,52000.0
2011-02-01 13:00:00,20.5,20.55,20.49,20.53,69000.0,17.0258,17.0673,17.0175,17.0507,69000.0
2011-02-01 13:30:00,20.51,20.52,20.48,20.5,49700.0,17.0341,17.0424,17.0092,17.0258,49700.0
2011-02-01 14:00:00,20.5,20.56,20.38,20.39,70400.0,17.0258,17.0756,16.9261,16.9344,70400.0
2011-02-01 14:30:00,20.4,20.42,20.34,20.4,61000.0,16.9427,16.9593,16.8929,16.9427,61000.0
2011-02-01 15:00:00,20.4,20.42,20.39,20.4,100800.0,16.9427,16.9593,16.9344,16.9427,100800.0
2011-02-01 15:30:00,20.4,20.45,20.37,20.38,142500.0,16.9427,16.9843,16.9178,16.9261,142500.0
2011-02-02 09:30:00,20.22,20.31,19.89,20.14,104500.0,16.7932,16.868,16.5192,16.7268,104500.0
2011-02-02 10:00:00,20.12,20.13,19.98,20.0,72200.0,16.7102,16.7185,16.5939,16.6105,72200.0
2011-02-02 10:30:00,20.0,20.03,19.8,19.84,73300.0,16.6105,16.6354,16.4444,16.4776,73300.0
2011-02-02 11:00:00,19.85,19.95,19.83,19.91,55700.0,16.4859,16.569,16.4693,16.5358,55700.0
2011-02-02 11:30:00,19.9,19.97,19.89,19.95,28900.0,16.5275,16.5856,16.5192,16.569,28900.0
2011-02-02 12:00:00,19.95,20.07,19.92,20.0,31700.0,16.569,16.6687,16.5441,16.6105,31700.0
2011-02-02 12:30:00,20.0,20.05,19.98,20.01,38000.0,16.6105,16.652,16.5939,16.6188,38000.0
2011-02-02 13:00:00,20.01,20.04,19.93,20.01,16100.0,16.6188,16.6437,16.5524,16.6188,16100.0
2011-02-02 13:30:00,20.01,20.03,19.96,19.97,25600.0,16.6188,16.6354,16.5773,16.5856,25600.0
2011-02-02 14:00:00,19.98,20.12,19.95,20.1,30700.0,16.5939,16.7102,16.569,16.6936,30700.0
2011-02-02 14:30:00,20.1,20.1,19.92,20.01,41400.0,16.6936,16.6936,16.5441,16.6188,41400.0
2011-02-02 15:00:00,20.0,20.21,20.0,20.14,66600.0,16.6105,16.7849,16.6105,16.7268,66600.0
2011-02-02 15:30:00,20.14,20.18,20.05,20.07,224900.0,16.7268,16.76,16.652,16.6687,224900.0
2011-02-03 09:30:00,19.99,20.39,19.99,20.28,55900.0,16.6022,16.9344,16.6022,16.8431,55900.0
2011-02-03 10:00:00,20.28,20.37,20.0,20.27,60700.0,16.8431,16.9178,16.6105,16.8348,60700.0
2011-02-03 10:30:00,20.27,20.4,20.21,20.27,61800.0,16.8348,16.9427,16.7849,16.8348,61800.0
2011-02-03 11:00:00,20.27,20.33,20.24,20.28,58700.0,16.8348,16.8846,16.8098,16.8431,58700.0
2011-02-03 11:30:00,20.27,20.42,20.26,20.42,22900.0,16.8348,16.9593,16.8265,16.9593,22900.0
2011-02-03 12:00:00,20.41,20.49,20.33,20.36,23800.0,16.951,17.0175,16.8846,16.9095,23800.0
2011-02-03 12:30:00,20.36,20.39,20.29,20.38,12900.0,16.9095,16.9344,16.8514,16.9261,12900.0
2011-02-03 13:00:00,20.39,20.4,20.34,20.38,25300.0,16.9344,16.9427,16.8929,16.9261,25300.0
2011-02-03 13:30:00,20.38,20.4,20.28,20.39,32700.0,16.9261,16.9427,16.8431,16.9344,32700.0
2011-02-03 14:00:00,20.4,20.43,20.34,20.4,29900.0,16.9427,16.9676,16.8929,16.9427,29900.0
2011-02-03 14:30:00,20.4,20.42,20.28,20.31,80100.0,16.9427,16.9593,16.8431,16.868,80100.0
2011-02-03 15:00:00,20.3,20.4,20.3,20.36,61200.0,16.8597,16.9427,16.8597,16.9095,61200.0
2011-02-03 15:30:00,20.37,20.5,20.36,20.47,265700.0,16.9178,17.0258,16.9095,17.0009,265700.0
2011-02-04 09:30:00,20.49,20.92,20.3,20.92,106900.0,17.0175,17.3746,16.8597,17.3746,106900.0
2011-02-04 10:00:00,20.9,20.92,20.58,20.59,97400.0,17.358,17.3746,17.0922,17.1005,97400.0
2011-02-04 10:30:00,20.6,20.74,20.55,20.69,73300.0,17.1088,17.2251,17.0673,17.1836,73300.0
2011-02-04 11:00:00,20.68,20.73,20.64,20.69,73400.0,17.1753,17.2168,17.1421,17.1836,73400.0
2011-02-04 11:30:00,20.7,20.76,20.63,20.7,89500.0,17.1919,17.2417,17.1337,17.1919,89500.0
2011-02-04 12:00:00,20.7,20.73,20.68,20.71,56400.0,17.1919,17.2168,17.1753,17.2002,56400.0
2011-02-04 12:30:00,20.71,20.79,20.7,20.76,56500.0,17.2002,17.2666,17.1919,17.2417,56500.0
2011-02-04 13:00:00,20.77,20.84,20.75,20.78,52400.0,17.25,17.3082,17.2334,17.2583,52400.0
2011-02-04 13:30:00,20.78,20.91,20.73,20.88,114300.0,17.2583,17.3663,17.2168,17.3414,114300.0
2011-02-04 14:00:00,20.89,20.92,20.81,20.92,116300.0,17.3497,17.3746,17.2832,17.3746,116300.0
2011-02-04 14:30:00,20.92,20.92,20.75,20.75,51800.0,17.3746,17.3746,17.2334,17.2334,51800.0
2011-02-04 15:00:00,20.76,20.83,20.75,20.83,77200.0,17.2417,17.2999,17.2334,17.2999,77200.0
2011-02-04 15:30:00,20.82,20.86,20.75,20.83,185100.0,17.2915,17.3248,17.2334,17.2999,185100.0
2011-02-07 09:30:00,20.93,21.17,20.82,21.06,104600.0,17.3829,17.5822,17.2915,17.4909,104600.0
2011-02-07 10:00:00,21.07,21.4,21.03,21.35,113500.0,17.4992,17.7733,17.466,17.7317,113500.0
2011-02-07 10:30:00,21.35,21.41,21.3,21.33,72500.0,17.7317,17.7816,17.6902,17.7151,72500.0
2011-02-07 11:00:00,21.33,21.38,21.24,21.25,66000.0,17.7151,17.7566,17.6404,17.6487,66000.0
2011-02-07 11:30:00,21.25,21.27,21.19,21.24,53400.0,17.6487,17.6653,17.5988,17.6404,53400.0
2011-02-07 12:00:00,21.24,21.27,21.23,21.24,78000.0,17.6404,17.6653,17.6321,17.6404,78000.0
2011-02-07 12:30:00,21.25,21.35,21.25,21.31,68900.0,17.6487,17.7317,17.6487,17.6985,68900.0
2011-02-07 13:00:00,21.29,21.4,21.27,21.39,64100.0,17.6819,17.7733,17.6653,17.7649,64100.0
2011-02-07 13:30:00,21.39,21.4,21.34,21.39,48700.0,17.7649,17.7733,17.7234,17.7649,48700.0
2011-02-07 14:00:00,21.39,21.42,21.25,21.26,95400.0,17.7649,17.7899,17.6487,17.657,95400.0
2011-02-07 14:30:00,21.26,21.31,21.22,21.25,58500.0,17.657,17.6985,17.6238,17.6487,58500.0
2011-02-07 15:00:00,21.24,21.29,21.19,21.2,71800.0,17.6404,17.6819,17.5988,17.6071,71800.0
2011-02-07 15:30:00,21.2,21.3,21.2,21.29,124500.0,17.6071,17.6902,17.6071,17.6819,124500.0
2011-02-08 09:30:00,21.24,21.33,21.15,21.23,44500.0,17.6404,17.7151,17.5656,17.6321,44500.0
2011-02-08 10:00:00,21.25,21.32,21.24,21.28,76200.0,17.6487,17.7068,17.6404,17.6736,76200.0
2011-02-08 10:30:00,21.27,21.28,21.15,21.15,79500.0,17.6653,17.6736,17.5656,17.5656,79500.0
2011-02-08 11:00:00,21.16,21.2,21.1,21.18,29300.0,17.5739,17.6071,17.5241,17.5905,29300.0
2011-02-08 11:30:00,21.19,21.3,21.19,21.3,35100.0,17.5988,17.6902,17.5988,17.6902,35100.0
2011-02-08 12:00:00,21.3,21.37,21.3,21.36,52800.0,17.6902,17.7483,17.6902,17.74,52800.0
2011-02-08 12:30:00,21.37,21.42,21.33,21.37,46700.0,17.7483,17.7899,17.7151,17.7483,46700.0
2011-02-08 13:00:00,21.36,21.37,21.26,21.27,60300.0,17.74,17.7483,17.657,17.6653,60300.0
2011-02-08 13:30:00,21.28,21.37,21.28,21.34,19700.0,17.6736,17.7483,17.6736,17.7234,19700.0
2011-02-08 14:00:00,21.34,21.39,21.34,21.39,16200.0,17.7234,17.7649,17.7234,17.7649,16200.0
2011-02-08 14:30:00,21.4,21.5,21.38,21.46,65200.0,17.7733,17.8563,17.7566,17.8231,65200.0
2011-02-08 15:00:00,21.46,21.5,21.45,21.45,33100.0,17.8231,17.8563,17.8148,17.8148,33100.0
2011-02-08 15:30:00,21.45,21.52,21.45,21.49,88800.0,17.8148,17.8729,17.8148,17.848,88800.0
2011-02-09 09:30:00,21.46,21.63,21.36,21.6,30600.0,17.8231,17.9643,17.74,17.9394,30600.0
2011-02-09 10:00:00,21.63,21.84,21.6,21.82,49000.0,17.9643,18.1387,17.9394,18.1221,49000.0
2011-02-09 10:30:00,21.81,21.82,21.68,21.72,20600.0,18.1138,18.1221,18.0058,18.039,20600.0
2011-02-09 11:00:00,21.72,21.74,21.48,21.52,35600.0,18.039,18.0556,17.8397,17.8729,35600.0
2011-02-09 11:30:00,21.52,21.63,21.51,21.55,41000.0,17.8729,17.9643,17.8646,17.8978,41000.0
2011-02-09 12:00:00,21.55,21.64,21.53,21.61,41400.0,17.8978,17.9726,17.8812,17.9477,41400.0
2011-02-09 12:30:00,21.61,21.73,21.6,21.7,29300.0,17.9477,18.0473,17.9394,18.0224,29300.0
2011-02-09 13:00:00,21.7,21.86,21.68,21.75,37500.0,18.0224,18.1553,18.0058,18.0639,37500.0
2011-02-09 13:30:00,21.76,21.77,21.69,21.71,39800.0,18.0722,18.0805,18.0141,18.0307,39800.0
2011-02-09 14:00:00,21.71,21.75,21.6,21.64,74300.0,18.0307,18.0639,17.9394,17.9726,74300.0
2011-02-09 14:30:00,21.65,21.7,21.59,21.67,47300.0,17.9809,18.0224,17.9311,17.9975,47300.0
2011-02-09 15:00:00,21.67,21.82,21.67,21.82,46100.0,17.9975,18.1221,17.9975,18.1221,46100.0
2011-02-09 15:30:00,21.81,21.82,21.68,21.69,135400.0,18.1138,18.1221,18.0058,18.0141,135400.0
2011-02-10 09:30:00,21.52,21.77,21.43,21.58,37600.0,17.8729,18.0805,17.7982,17.9227,37600.0
2011-02-10 10:00:00,21.58,21.9,21.52,21.82,51200.0,17.9227,18.1885,17.8729,18.1221,51200.0
2011-02-10 10:30:00,21.83,21.86,21.68,21.68,38800.0,18.1304,18.1553,18.0058,18.0058,38800.0
2011-02-10 11:00:00,21.67,21.85,21.64,21.84,48500.0,17.9975,18.147,17.9726,18.1387,48500.0
2011-02-10 11:30:00,21.83,22.0,21.79,22.0,62800.0,18.1304,18.2716,18.0972,18.2716,62800.0
2011-02-10 12:00:00,22.0,22.03,21.88,21.94,11600.0,18.2716,18.2965,18.1719,18.2217,11600.0
2011-02-10 12:30:00,21.94,21.98,21.89,21.95,21500.0,18.2217,18.255,18.1802,18.23,21500.0
2011-02-10 13:00:00,21.95,22.05,21.95,22.0,35600.0,18.23,18.3131,18.23,18.2716,35600.0
2011-02-10 13:30:00,22.0,22.1,21.99,22.06,39100.0,18.2716,18.3546,18.2633,18.3214,39100.0
2011-02-10 14:00:00,22.05,22.15,22.04,22.11,68200.0,18.3131,18.3961,18.3048,18.3629,68200.0
2011-02-10 14:30:00,22.11,22.15,22.07,22.09,63100.0,18.3629,18.3961,18.3297,18.3463,63100.0
2011-02-10 15:00:00,22.09,22.13,21.98,22.12,100600.0,18.3463,18.3795,18.255,18.3712,100600.0
2011-02-10 15:30:00,22.12,22.25,22.1,22.19,280600.0,18.3712,18.4792,18.3546,18.4294,280600.0
2011-02-11 09:30:00,21.98,22.24,21.98,22.12,24200.0,18.255,18.4709,18.255,18.3712,24200.0
2011-02-11 10:00:00,22.13,22.14,22.0,22.01,105200.0,18.3795,18.3878,18.2716,18.2799,105200.0
2011-02-11 10:30:00,22.01,22.14,22.0,22.13,60100.0,18.2799,18.3878,18.2716,18.3795,60100.0
2011-02-11 11:00:00,22.13,22.22,22.04,22.07,89900.0,18.3795,18.4543,18.3048,18.3297,89900.0
2011-02-11 11:30:00,22.07,22.16,22.05,22.14,64200.0,18.3297,18.4045,18.3131,18.3878,64200.0
2011-02-11 12:00:00,22.14,22.27,22.12,22.13,53300.0,18.3878,18.4958,18.3712,18.3795,53300.0
2011-02-11 12:30:00,22.14,22.24,22.12,22.22,62900.0,18.3878,18.4709,18.3712,18.4543,62900.0
2011-02-11 13:00:00,22.22,22.22,22.16,22.18,61700.0,18.4543,18.4543,18.4045,18.4211,61700.0
2011-02-11 13:30:00,22.2,22.25,22.18,22.23,42000.0,18.4377,18.4792,18.4211,18.4626,42000.0
2011-02-11 14:00:00,22.23,22.36,22.23,22.28,100900.0,18.4626,18.5706,18.4626,18.5041,100900.0
2011-02-11 14:30:00,22.29,22.5,22.24,22.39,103800.0,18.5124,18.6868,18.4709,18.5955,103800.0
2011-02-11 15:00:00,22.39,22.56,22.39,22.53,106400.0,18.5955,18.7367,18.5955,18.7117,106400.0
2011-02-11 15:30:00,22.53,22.56,22.43,22.52,229200.0,18.7117,18.7367,18.6287,18.7034,229200.0
2011-02-14 09:30:00,22.47,22.54,22.37,22.49,33800.0,18.6619,18.7201,18.5789,18.6785,33800.0
2011-02-14 10:00:00,22.49,22.51,22.34,22.43,30800.0,18.6785,18.6951,18.5539,18.6287,30800.0
2011-02-14 10:30:00,22.43,22.47,22.41,22.46,34100.0,18.6287,18.6619,18.6121,18.6536,34100.0
2011-02-14 11:00:00,22.46,22.73,22.45,22.68,274800.0,18.6536,18.8779,18.6453,18.8363,274800.0
2011-02-14 11:30:00,22.66,22.67,22.3,22.3,17800.0,18.8197,18.828,18.5207,18.5207,17800.0
2011-02-14 12:00:00,22.3,22.67,22.26,22.64,23100.0,18.5207,18.828,18.4875,18.8031,23100.0
2011-02-14 12:30:00,22.66,22.66,22.53,22.53,10300.0,18.8197,18.8197,18.7117,18.7117,10300.0
2011-02-14 13:00:00,22.53,22.65,22.5,22.56,42300.0,18.7117,18.8114,18.6868,18.7367,42300.0
2011-02-14 13:30:00,22.56,22.6,22.56,22.57,32600.0,18.7367,18.7699,18.7367,18.745,32600.0
2011-02-14 14:00:00,22.56,22.59,22.47,22.51,164300.0,18.7367,18.7616,18.6619,18.6951,164300.0
2011-02-14 14:30:00,22.54,22.57,22.49,22.55,38400.0,18.7201,18.745,18.6785,18.7284,38400.0
2011-02-14 15:00:00,22.55,22.55,22.43,22.49,45600.0,18.7284,18.7284,18.6287,18.6785,45600.0
2011-02-14 15:30:00,22.49,22.5,22.35,22.35,220400.0,18.6785,18.6868,18.5623,18.5623,220400.0
2011-02-15 09:30:00,22.24,22.34,22.22,22.34,21000.0,18.4709,18.5539,18.4543,18.5539,21000.0
2011-02-15 10:00:00,22.32,22.32,22.03,22.03,39300.0,18.5373,18.5373,18.2965,18.2965,39300.0
2011-02-15 10:30:00,22.03,22.1,21.98,22.04,78400.0,18.2965,18.3546,18.255,18.3048,78400.0
2011-02-15 11:00:00,22.05,22.27,22.05,22.26,21200.0,18.3131,18.4958,18.3131,18.4875,21200.0
2011-02-15 11:30:00,22.25,22.27,22.13,22.13,13200.0,18.4792,18.4958,18.3795,18.3795,13200.0
2011-02-15 12:00:00,22.12,22.22,22.11,22.21,15800.0,18.3712,18.4543,18.3629,18.446,15800.0
2011-02-15 12:30:00,22.22,22.22,22.19,22.2,5900.0,18.4543,18.4543,18.4294,18.4377,5900.0
2011-02-15 13:00:00,22.2,22.2,22.1,22.14,12900.0,18.4377,18.4377,18.3546,18.3878,12900.0
2011-02-15 13:30:00,22.13,22.17,22.12,22.15,11000.0,18.3795,18.4128,18.3712,18.3961,11000.0
2011-02-15 14:00:00,22.14,22.14,22.0,22.04,25900.0,18.3878,18.3878,18.2716,18.3048,25900.0
2011-02-15 14:30:00,22.03,22.13,22.02,22.13,62600.0,18.2965,18.3795,18.2882,18.3795,62600.0
2011-02-15 15:00:00,22.13,22.21,22.12,22.16,55700.0,18.3795,18.446,18.3712,18.4045,55700.0
2011-02-15 15:30:00,22.17,22.21,22.1,22.15,178000.0,18.4128,18.446,18.3546,18.3961,178000.0
2011-02-16 09:30:00,22.23,22.44,22.16,22.21,120400.0,18.4626,18.637,18.4045,18.446,120400.0
2011-02-16 10:00:00,22.2,22.23,22.16,22.2,220000.0,18.4377,18.4626,18.4045,18.4377,220000.0
2011-02-16 10:30:00,22.2,22.41,22.19,22.31,99500.0,18.4377,18.6121,18.4294,18.529,99500.0
2011-02-16 11:00:00,22.33,22.4,22.33,22.33,50200.0,18.5456,18.6038,18.5456,18.5456,50200.0
2011-02-16 11:30:00,22.32,22.38,22.29,22.38,41900.0,18.5373,18.5872,18.5124,18.5872,41900.0
2011-02-16 12:00:00,22.38,22.4,22.29,22.39,70600.0,18.5872,18.6038,18.5124,18.5955,70600.0
2011-02-16 12:30:00,22.38,22.38,22.3,22.35,35900.0,18.5872,18.5872,18.5207,18.5623,35900.0
2011-02-16 13:00:00,22.35,22.38,22.32,22.36,82500.0,18.5623,18.5872,18.5373,18.5706,82500.0
2011-02-16 13:30:00,22.36,22.37,22.32,22.34,48200.0,18.5706,18.5789,18.5373,18.5539,48200.0
2011-02-16 14:00:00,22.33,22.33,22.29,22.31,46300.0,18.5456,18.5456,18.5124,18.529,46300.0
2011-02-16 14:30:00,22.32,22.33,22.29,22.32,103600.0,18.5373,18.5456,18.5124,18.5373,103600.0
2011-02-16 15:00:00,22.33,22.41,22.32,22.39,78600.0,18.5456,18.6121,18.5373,18.5955,78600.0
2011-02-16 15:30:00,22.39,22.43,22.37,22.41,128800.0,18.5955,18.6287,18.5789,18.6121,128800.0
2011-02-17 09:30:00,22.3,22.47,22.28,22.38,48900.0,18.5207,18.6619,18.5041,18.5872,48900.0
2011-02-17 10:00:00,22.38,22.47,22.32,22.46,75100.0,18.5872,18.6619,18.5373,18.6536,75100.0
2011-02-17 10:30:00,22.46,22.58,22.42,22.52,61800.0,18.6536,18.7533,18.6204,18.7034,61800.0
2011-02-17 11:00:00,22.52,22.66,22.5,22.64,32400.0,18.7034,18.8197,18.6868,18.8031,32400.0
2011-02-17 11:30:00,22.64,22.75,22.56,22.56,36700.0,18.8031,18.8945,18.7367,18.7367,36700.0
2011-02-17 12:00:00,22.59,22.65,22.48,22.65,51200.0,18.7616,18.8114,18.6702,18.8114,51200.0
2011-02-17 12:30:00,22.65,22.76,22.64,22.75,42700.0,18.8114,18.9028,18.8031,18.8945,42700.0
2011-02-17 13:00:00,22.75,22.79,22.74,22.79,32800.0,18.8945,18.9277,18.8862,18.9277,32800.0
2011-02-17 13:30:00,22.79,22.87,22.76,22.85,30500.0,18.9277,18.9941,18.9028,18.9775,30500.0
2011-02-17 14:00:00,22.85,23.02,22.83,22.97,129400.0,18.9775,19.1187,18.9609,19.0772,129400.0
2011-02-17 14:30:00,22.96,23.02,22.94,23.02,91100.0,19.0689,19.1187,19.0523,19.1187,91100.0
2011-02-17 15:00:00,23.01,23.17,23.01,23.17,181200.0,19.1104,19.2433,19.1104,19.2433,181200.0
2011-02-17 15:30:00,23.16,23.29,23.16,23.25,269000.0,19.235,19.3429,19.235,19.3097,269000.0
2011-02-18 09:30:00,23.26,23.53,23.26,23.52,148000.0,19.318,19.5423,19.318,19.534,148000.0
2011-02-18 10:00:00,23.51,23.86,23.51,23.85,263800.0,19.5257,19.8163,19.5257,19.808,263800.0
2011-02-18 10:30:00,23.84,24.0,23.66,23.8,248600.0,19.7997,19.9326,19.6502,19.7665,248600.0
2011-02-18 11:00:00,23.8,23.92,23.74,23.9,87700.0,19.7665,19.8662,19.7167,19.8496,87700.0
2011-02-18 11:30:00,23.92,24.08,23.92,24.02,81100.0,19.8662,19.9991,19.8662,19.9492,81100.0
2011-02-18 12:00:00,24.03,24.44,24.02,24.4,129000.0,19.9575,20.298,19.9492,20.2648,129000.0
2011-02-18 12:30:00,24.41,24.66,24.38,24.62,166500.0,20.2731,20.4808,20.2482,20.4475,166500.0
2011-02-18 13:00:00,24.64,24.66,24.09,24.09,128700.0,20.4642,20.4808,20.0074,20.0074,128700.0
2011-02-18 13:30:00,24.1,24.27,23.95,24.08,162700.0,20.0157,20.1569,19.8911,19.9991,162700.0
2011-02-18 14:00:00,24.09,24.1,23.9,24.0,151300.0,20.0074,20.0157,19.8496,19.9326,151300.0
2011-02-18 14:30:00,24.0,24.11,23.95,24.03,78000.0,19.9326,20.024,19.8911,19.9575,78000.0
2011-02-18 15:00:00,24.04,24.08,23.96,24.08,144000.0,19.9658,19.9991,19.8994,19.9991,144000.0
2011-02-18 15:30:00,24.07,24.67,24.07,24.2,356600.0,19.9908,20.4891,19.9908,20.0987,356600.0
2011-02-22 09:30:00,23.95,24.17,23.61,24.03,193900.0,19.8911,20.0738,19.6087,19.9575,193900.0
2011-02-22 10:00:00,24.03,24.09,23.97,24.01,166100.0,19.9575,20.0074,19.9077,19.9409,166100.0
2011-02-22 10:30:00,24.01,24.05,23.76,23.77,119900.0,19.9409,19.9741,19.7333,19.7416,119900.0
2011-02-22 11:00:00,23.77,23.81,23.55,23.66,166200.0,19.7416,19.7748,19.5589,19.6502,166200.0
2011-02-22 11:30:00,23.66,23.71,23.55,23.67,91300.0,19.6502,19.6918,19.5589,19.6585,91300.0
2011-02-22 12:00:00,23.67,23.68,23.51,23.6,72800.0,19.6585,19.6669,19.5257,19.6004,72800.0
2011-02-22 12:30:00,23.59,23.61,23.37,23.41,108600.0,19.5921,19.6087,19.4094,19.4426,108600.0
2011-02-22 13:00:00,23.4,23.56,23.35,23.4,114800.0,19.4343,19.5672,19.3928,19.4343,114800.0
2011-02-22 13:30:00,23.41,23.51,23.39,23.47,85500.0,19.4426,19.5257,19.426,19.4924,85500.0
2011-02-22 14:00:00,23.47,23.5,23.36,23.47,66700.0,19.4924,19.5174,19.4011,19.4924,66700.0
2011-02-22 14:30:00,23.47,23.52,23.4,23.41,96700.0,19.4924,19.534,19.4343,19.4426,96700.0
2011-02-22 15:00:00,23.4,23.44,23.23,23.26,110900.0,19.4343,19.4675,19.2931,19.318,110900.0
2011-02-22 15:30:00,23.25,23.26,23.17,23.24,200200.0,19.3097,19.318,19.2433,19.3014,200200.0
2011-02-23 09:30:00,23.19,23.4,22.91,22.95,173000.0,19.2599,19.4343,19.0273,19.0606,173000.0
2011-02-23 10:00:00,22.91,22.98,22.77,22.78,131500.0,19.0273,19.0855,18.9111,18.9194,131500.0
2011-02-23 10:30:00,22.79,23.17,22.62,23.11,317800.0,18.9277,19.2433,18.7865,19.1935,317800.0
2011-02-23 11:00:00,23.12,23.14,22.8,22.8,77100.0,19.2018,19.2184,18.936,18.936,77100.0
2011-02-23 11:30:00,22.79,22.79,22.32,22.38,87800.0,18.9277,18.9277,18.5373,18.5872,87800.0
2011-02-23 12:00:00,22.39,22.4,22.1,22.21,88900.0,18.5955,18.6038,18.3546,18.446,88900.0
2011-02-23 12:30:00,22.18,22.21,22.13,22.16,66400.0,18.4211,18.446,18.3795,18.4045,66400.0
2011-02-23 13:00:00,22.17,22.18,21.88,22.05,109600.0,18.4128,18.4211,18.1719,18.3131,109600.0
2011-02-23 13:30:00,22.04,22.16,21.92,22.15,110600.0,18.3048,18.4045,18.2051,18.3961,110600.0
2011-02-23 14:00:00,22.15,22.56,22.14,22.51,139300.0,18.3961,18.7367,18.3878,18.6951,139300.0
2011-02-23 14:30:00,22.52,22.63,22.33,22.47,71800.0,18.7034,18.7948,18.5456,18.6619,71800.0
2011-02-23 15:00:00,22.46,22.55,22.42,22.47,99000.0,18.6536,18.7284,18.6204,18.6619,99000.0
2011-02-23 15:30:00,22.47,22.53,22.26,22.29,178600.0,18.6619,18.7117,18.4875,18.5124,178600.0
2011-02-24 09:30:00,22.31,22.44,21.8,22.26,198800.0,18.529,18.637,18.1055,18.4875,198800.0
2011-02-24 10:00:00,22.24,22.36,22.06,22.25,125500.0,18.4709,18.5706,18.3214,18.4792,125500.0
2011-02-24 10:30:00,22.28,22.3,22.13,22.15,110100.0,18.5041,18.5207,18.3795,18.3961,110100.0
2011-02-24 11:00:00,22.14,22.18,21.88,21.96,69200.0,18.3878,18.4211,18.1719,18.2383,69200.0
2011-02-24 11:30:00,21.96,22.09,21.79,21.89,64900.0,18.2383,18.3463,18.0972,18.1802,64900.0
2011-02-24 12:00:00,21.9,21.92,21.75,21.75,85700.0,18.1885,18.2051,18.0639,18.0639,85700.0
2011-02-24 12:30:00,21.75,21.92,21.64,21.9,151400.0,18.0639,18.2051,17.9726,18.1885,151400.0
2011-02-24 13:00:00,21.89,21.97,21.65,21.68,46500.0,18.1802,18.2467,17.9809,18.0058,46500.0
2011-02-24 13:30:00,21.68,21.82,21.65,21.66,137100.0,18.0058,18.1221,17.9809,17.9892,137100.0
2011-02-24 14:00:00,21.65,21.88,21.6,21.83,120000.0,17.9809,18.1719,17.9394,18.1304,120000.0
2011-02-24 14:30:00,21.84,22.06,21.8,22.02,219900.0,18.1387,18.3214,18.1055,18.2882,219900.0
2011-02-24 15:00:00,22.02,22.08,21.93,22.08,212200.0,18.2882,18.338,18.2134,18.338,212200.0
2011-02-24 15:30:00,22.08,22.38,22.0,22.11,388100.0,18.338,18.5872,18.2716,18.3629,388100.0
2011-02-25 09:30:00,22.31,22.55,22.1,22.15,111200.0,18.529,18.7284,18.3546,18.3961,111200.0
2011-02-25 10:00:00,22.15,22.44,22.13,22.25,165600.0,18.3961,18.637,18.3795,18.4792,165600.0
2011-02-25 10:30:00,22.25,22.64,22.16,22.61,66800.0,18.4792,18.8031,18.4045,18.7782,66800.0
2011-02-25 11:00:00,22.61,22.87,22.57,22.61,58500.0,18.7782,18.9941,18.745,18.7782,58500.0
2011-02-25 11:30:00,22.62,22.75,22.53,22.68,31500.0,18.7865,18.8945,18.7117,18.8363,31500.0
2011-02-25 12:00:00,22.68,22.91,22.68,22.9,22900.0,18.8363,19.0273,18.8363,19.019,22900.0
2011-02-25 12:30:00,22.86,22.87,22.74,22.8,20000.0,18.9858,18.9941,18.8862,18.936,20000.0
2011-02-25 13:00:00,22.8,22.91,22.75,22.79,26300.0,18.936,19.0273,18.8945,18.9277,26300.0
2011-02-25 13:30:00,22.79,22.86,22.73,22.79,22200.0,18.9277,18.9858,18.8779,18.9277,22200.0
2011-02-25 14:00:00,22.78,22.86,22.73,22.78,45400.0,18.9194,18.9858,18.8779,18.9194,45400.0
2011-02-25 14:30:00,22.78,22.88,22.77,22.88,35800.0,18.9194,19.0024,18.9111,19.0024,35800.0
2011-02-25 15:00:00,22.89,22.99,22.86,22.96,54500.0,19.0107,19.0938,18.9858,19.0689,54500.0
2011-02-25 15:30:00,22.96,23.13,22.94,23.11,149800.0,19.0689,19.2101,19.0523,19.1935,149800.0
2011-02-28 09:30:00,23.46,23.46,22.91,22.98,103000.0,19.4841,19.4841,19.0273,19.0855,103000.0
2011-02-28 10:00:00,22.97,23.06,22.83,22.98,100300.0,19.0772,19.1519,18.9609,19.0855,100300.0
2011-02-28 10:30:00,22.99,23.03,22.95,23.03,45600.0,19.0938,19.127,19.0606,19.127,45600.0
2011-02-28 11:00:00,23.02,23.05,22.85,22.85,93300.0,19.1187,19.1436,18.9775,18.9775,93300.0
2011-02-28 11:30:00,22.86,22.87,22.69,22.8,133600.0,18.9858,18.9941,18.8446,18.936,133600.0
2011-02-28 12:00:00,22.81,22.87,22.79,22.85,28500.0,18.9443,18.9941,18.9277,18.9775,28500.0
2011-02-28 12:30:00,22.84,22.87,22.74,22.8,63700.0,18.9692,18.9941,18.8862,18.936,63700.0
2011-02-28 13:00:00,22.8,22.88,22.78,22.8,55100.0,18.936,19.0024,18.9194,18.936,55100.0
2011-02-28 13:30:00,22.8,22.93,22.8,22.86,97200.0,18.936,19.044,18.936,18.9858,97200.0
2011-02-28 14:00:00,22.86,22.9,22.84,22.89,61400.0,18.9858,19.019,18.9692,19.0107,61400.0
2011-02-28 14:30:00,22.89,22.92,22.84,22.87,89000.0,19.0107,19.0357,18.9692,18.9941,89000.0
2011-02-28 15:00:00,22.86,22.87,22.8,22.87,127800.0,18.9858,18.9941,18.936,18.9941,127800.0
2011-02-28 15:30:00,22.87,23.04,22.78,23.03,275500.0,18.9941,19.1353,18.9194,19.127,275500.0
2011-03-01 09:30:00,23.25,23.43,22.89,22.98,167200.0,19.3097,19.4592,19.0107,19.0855,167200.0
2011-03-01 10:00:00,22.96,23.04,22.84,22.92,109300.0,19.0689,19.1353,18.9692,19.0357,109300.0
2011-03-01 10:30:00,22.91,22.96,22.82,22.91,188200.0,19.0273,19.0689,18.9526,19.0273,188200.0
2011-03-01 11:00:00,22.91,23.07,22.9,22.9,79000.0,19.0273,19.1602,19.019,19.019,79000.0
2011-03-01 11:30:00,22.9,22.96,22.65,22.65,71600.0,19.019,19.0689,18.8114,18.8114,71600.0
2011-03-01 12:00:00,22.64,22.71,22.56,22.61,43000.0,18.8031,18.8612,18.7367,18.7782,43000.0
2011-03-01 12:30:00,22.61,22.61,22.33,22.41,246100.0,18.7782,18.7782,18.5456,18.6121,246100.0
2011-03-01 13:00:00,22.4,22.46,22.25,22.27,114500.0,18.6038,18.6536,18.4792,18.4958,114500.0
2011-03-01 13:30:00,22.26,22.28,22.12,22.18,94100.0,18.4875,18.5041,18.3712,18.4211,94100.0
2011-03-01 14:00:00,22.18,22.21,21.89,22.0,139400.0,18.4211,18.446,18.1802,18.2716,139400.0
2011-03-01 14:30:00,21.98,22.12,21.98,22.03,101500.0,18.255,18.3712,18.255,18.2965,101500.0
2011-03-01 15:00:00,22.04,22.11,21.97,21.98,194600.0,18.3048,18.3629,18.2467,18.255,194600.0
2011-03-01 15:30:00,21.98,22.12,21.98,22.04,340200.0,18.255,18.3712,18.255,18.3048,340200.0
2011-03-02 09:30:00,22.05,22.17,21.9,22.07,194300.0,18.3131,18.4128,18.1885,18.3297,194300.0
2011-03-02 10:00:00,22.07,22.14,21.9,21.93,160700.0,18.3297,18.3878,18.1885,18.2134,160700.0
2011-03-02 10:30:00,21.91,22.1,21.9,22.0,118400.0,18.1968,18.3546,18.1885,18.2716,118400.0
2011-03-02 11:00:00,22.0,22.1,21.96,21.97,232800.0,18.2716,18.3546,18.2383,18.2467,232800.0
2011-03-02 11:30:00,21.97,22.05,21.74,21.76,100100.0,18.2467,18.3131,18.0556,18.0722,100100.0
2011-03-02 12:00:00,21.76,22.01,21.72,21.99,67700.0,18.0722,18.2799,18.039,18.2633,67700.0
2011-03-02 12:30:00,22.0,22.08,21.97,21.99,56900.0,18.2716,18.338,18.2467,18.2633,56900.0
2011-03-02 13:00:00,21.99,22.09,21.93,21.93,49600.0,18.2633,18.3463,18.2134,18.2134,49600.0
2011-03-02 13:30:00,21.93,21.95,21.76,21.8,50300.0,18.2134,18.23,18.0722,18.1055,50300.0
2011-03-02 14:00:00,21.8,21.95,21.75,21.85,42100.0,18.1055,18.23,18.0639,18.147,42100.0
2011-03-02 14:30:00,21.85,22.09,21.85,22.08,82500.0,18.147,18.3463,18.147,18.338,82500.0
2011-03-02 15:00:00,22.07,22.17,22.04,22.08,101000.0,18.3297,18.4128,18.3048,18.338,101000.0
2011-03-02 15:30:00,22.08,22.26,22.06,22.15,350700.0,18.338,18.4875,18.3214,18.3961,350700.0
2011-03-03 09:30:00,22.55,23.02,22.51,23.0,144800.0,18.7284,19.1187,18.6951,19.1021,144800.0
2011-03-03 10:00:00,22.97,23.06,22.7,22.8,121600.0,19.0772,19.1519,18.8529,18.936,121600.0
2011-03-03 10:30:00,22.81,22.91,22.76,22.89,65200.0,18.9443,19.0273,18.9028,19.0107,65200.0
2011-03-03 11:00:00,22.91,22.94,22.82,22.89,50400.0,19.0273,19.0523,18.9526,19.0107,50400.0
2011-03-03 11:30:00,22.89,22.95,22.88,22.92,84300.0,19.0107,19.0606,19.0024,19.0357,84300.0
2011-03-03 12:00:00,22.92,22.92,22.84,22.86,43800.0,19.0357,19.0357,18.9692,18.9858,43800.0
2011-03-03 12:30:00,22.86,23.08,22.84,23.05,85500.0,18.9858,19.1685,18.9692,19.1436,85500.0
2011-03-03 13:00:00,23.04,23.29,22.93,23.09,135600.0,19.1353,19.3429,19.044,19.1768,135600.0
2011-03-03 13:30:00,23.1,23.19,23.07,23.14,54700.0,19.1851,19.2599,19.1602,19.2184,54700.0
2011-03-03 14:00:00,23.13,23.2,23.12,23.15,27400.0,19.2101,19.2682,19.2018,19.2267,27400.0
2011-03-03 14:30:00,23.17,23.29,23.17,23.29,51000.0,19.2433,19.3429,19.2433,19.3429,51000.0
2011-03-03 15:00:00,23.28,23.34,23.25,23.29,82600.0,19.3346,19.3845,19.3097,19.3429,82600.0
2011-03-03 15:30:00,23.3,23.3,23.17,23.2,132500.0,19.3513,19.3513,19.2433,19.2682,132500.0
2011-03-04 09:30:00,23.32,23.36,22.94,23.18,90000.0,19.3679,19.4011,19.0523,19.2516,90000.0
2011-03-04 10:00:00,23.23,23.4,22.99,23.06,206600.0,19.2931,19.4343,19.0938,19.1519,206600.0
2011-03-04 10:30:00,23.07,23.18,22.86,23.13,85900.0,19.1602,19.2516,18.9858,19.2101,85900.0
2011-03-04 11:00:00,23.13,23.27,23.0,23.22,24500.0,19.2101,19.3263,19.1021,19.2848,24500.0
2011-03-04 11:30:00,23.23,23.32,23.02,23.02,16100.0,19.2931,19.3679,19.1187,19.1187,16100.0
2011-03-04 12:00:00,23.02,23.04,22.74,22.75,40900.0,19.1187,19.1353,18.8862,18.8945,40900.0
2011-03-04 12:30:00,22.75,22.9,22.75,22.8,28800.0,18.8945,19.019,18.8945,18.936,28800.0
2011-03-04 13:00:00,22.78,22.89,22.75,22.86,44900.0,18.9194,19.0107,18.8945,18.9858,44900.0
2011-03-04 13:30:00,22.86,23.21,22.86,23.02,131200.0,18.9858,19.2765,18.9858,19.1187,131200.0
2011-03-04 14:00:00,23.02,23.02,22.79,22.85,71900.0,19.1187,19.1187,18.9277,18.9775,71900.0
2011-03-04 14:30:00,22.86,23.0,22.85,23.0,48300.0,18.9858,19.1021,18.9775,19.1021,48300.0
2011-03-04 15:00:00,23.01,23.12,22.95,22.98,61700.0,19.1104,19.2018,19.0606,19.0855,61700.0
2011-03-04 15:30:00,22.98,23.17,22.92,23.14,166600.0,19.0855,19.2433,19.0357,19.2184,166600.0
2011-03-07 09:30:00,23.19,23.67,23.19,23.5,101400.0,19.2599,19.6585,19.2599,19.5174,101400.0
2011-03-07 10:00:00,23.5,23.56,23.35,23.47,125900.0,19.5174,19.5672,19.3928,19.4924,125900.0
2011-03-07 10:30:00,23.49,23.49,22.91,22.92,85400.0,19.5091,19.5091,19.0273,19.0357,85400.0
2011-03-07 11:00:00,22.92,22.93,22.68,22.73,117600.0,19.0357,19.044,18.8363,18.8779,117600.0
2011-03-07 11:30:00,22.73,22.86,22.57,22.65,42900.0,18.8779,18.9858,18.745,18.8114,42900.0
2011-03-07 12:00:00,22.65,22.75,22.6,22.71,34900.0,18.8114,18.8945,18.7699,18.8612,34900.0
2011-03-07 12:30:00,22.7,22.78,22.62,22.66,24700.0,18.8529,18.9194,18.7865,18.8197,24700.0
2011-03-07 13:00:00,22.67,22.71,22.5,22.66,55400.0,18.828,18.8612,18.6868,18.8197,55400.0
2011-03-07 13:30:00,22.64,22.79,22.58,22.68,32700.0,18.8031,18.9277,18.7533,18.8363,32700.0
2011-03-07 14:00:00,22.66,22.87,22.66,22.79,35900.0,18.8197,18.9941,18.8197,18.9277,35900.0
2011-03-07 14:30:00,22.77,22.87,22.74,22.86,62300.0,18.9111,18.9941,18.8862,18.9858,62300.0
2011-03-07 15:00:00,22.85,23.0,22.82,22.99,98000.0,18.9775,19.1021,18.9526,19.0938,98000.0
2011-03-07 15:30:00,22.98,23.05,22.92,22.92,218400.0,19.0855,19.1436,19.0357,19.0357,218400.0
2011-03-08 09:30:00,22.77,23.12,22.71,22.97,131300.0,18.9111,19.2018,18.8612,19.0772,131300.0
2011-03-08 10:00:00,22.97,23.34,22.96,23.05,127400.0,19.0772,19.3845,19.0689,19.1436,127400.0
2011-03-08 10:30:00,23.08,23.51,23.04,23.51,65800.0,19.1685,19.5257,19.1353,19.5257,65800.0
2011-03-08 11:00:00,23.5,23.59,23.35,23.55,87500.0,19.5174,19.5921,19.3928,19.5589,87500.0
2011-03-08 11:30:00,23.56,23.59,23.47,23.51,39000.0,19.5672,19.5921,19.4924,19.5257,39000.0
2011-03-08 12:00:00,23.5,23.72,23.5,23.72,66300.0,19.5174,19.7001,19.5174,19.7001,66300.0
2011-03-08 12:30:00,23.72,23.92,23.71,23.86,137800.0,19.7001,19.8662,19.6918,19.8163,137800.0
2011-03-08 13:00:00,23.87,24.14,23.83,24.14,226300.0,19.8247,20.0489,19.7914,20.0489,226300.0
2011-03-08 13:30:00,24.14,24.37,24.08,24.13,145600.0,20.0489,20.2399,19.9991,20.0406,145600.0
2011-03-08 14:00:00,24.13,24.23,23.96,23.96,96700.0,20.0406,20.1236,19.8994,19.8994,96700.0
2011-03-08 14:30:00,23.96,24.1,23.9,24.07,93900.0,19.8994,20.0157,19.8496,19.9908,93900.0
2011-03-08 15:00:00,24.07,24.13,24.01,24.08,179700.0,19.9908,20.0406,19.9409,19.9991,179700.0
2011-03-08 15:30:00,24.08,24.3,24.08,24.2,353500.0,19.9991,20.1818,19.9991,20.0987,353500.0
2011-03-09 09:30:00,24.04,24.09,23.73,24.02,98400.0,19.9658,20.0074,19.7084,19.9492,98400.0
2011-03-09 10:00:00,24.01,24.54,23.96,24.52,98500.0,19.9409,20.3811,19.8994,20.3645,98500.0
2011-03-09 10:30:00,24.56,24.57,24.2,24.3,165000.0,20.3977,20.406,20.0987,20.1818,165000.0
2011-03-09 11:00:00,24.29,24.49,24.21,24.39,50500.0,20.1735,20.3396,20.107,20.2565,50500.0
2011-03-09 11:30:00,24.38,24.44,24.23,24.41,42400.0,20.2482,20.298,20.1236,20.2731,42400.0
2011-03-09 12:00:00,24.41,24.48,24.33,24.41,44200.0,20.2731,20.3313,20.2067,20.2731,44200.0
2011-03-09 12:30:00,24.42,24.61,24.39,24.43,80700.0,20.2814,20.4392,20.2565,20.2897,80700.0
2011-03-09 13:00:00,24.43,24.47,24.25,24.42,115500.0,20.2897,20.323,20.1402,20.2814,115500.0
2011-03-09 13:30:00,24.41,24.41,24.21,24.24,60100.0,20.2731,20.2731,20.107,20.1319,60100.0
2011-03-09 14:00:00,24.22,24.34,24.21,24.24,33800.0,20.1153,20.215,20.107,20.1319,33800.0
2011-03-09 14:30:00,24.24,24.3,24.07,24.26,49200.0,20.1319,20.1818,19.9908,20.1486,49200.0
2011-03-09 15:00:00,24.26,24.33,24.22,24.27,54700.0,20.1486,20.2067,20.1153,20.1569,54700.0
2011-03-09 15:30:00,24.28,24.34,24.16,24.26,156300.0,20.1652,20.215,20.0655,20.1486,156300.0
2011-03-10 09:30:00,23.73,24.15,23.63,24.08,225400.0,19.7084,20.0572,19.6253,19.9991,225400.0
2011-03-10 10:00:00,24.08,24.11,23.94,23.96,101100.0,19.9991,20.024,19.8828,19.8994,101100.0
2011-03-10 10:30:00,23.95,24.21,23.81,24.08,130600.0,19.8911,20.107,19.7748,19.9991,130600.0
2011-03-10 11:00:00,24.08,24.09,23.81,23.89,33000.0,19.9991,20.0074,19.7748,19.8413,33000.0
2011-03-10 11:30:00,23.87,23.99,23.76,23.93,30100.0,19.8247,19.9243,19.7333,19.8745,30100.0
2011-03-10 12:00:00,23.94,23.95,23.82,23.84,39500.0,19.8828,19.8911,19.7831,19.7997,39500.0
2011-03-10 12:30:00,23.84,23.86,23.81,23.86,59000.0,19.7997,19.8163,19.7748,19.8163,59000.0
2011-03-10 13:00:00,23.86,24.02,23.81,23.81,73300.0,19.8163,19.9492,19.7748,19.7748,73300.0
2011-03-10 13:30:00,23.81,23.83,23.65,23.74,88100.0,19.7748,19.7914,19.6419,19.7167,88100.0
2011-03-10 14:00:00,23.73,23.76,23.67,23.7,29100.0,19.7084,19.7333,19.6585,19.6835,29100.0
2011-03-10 14:30:00,23.69,23.77,23.66,23.69,52500.0,19.6752,19.7416,19.6502,19.6752,52500.0
2011-03-10 15:00:00,23.69,23.71,23.58,23.58,76900.0,19.6752,19.6918,19.5838,19.5838,76900.0
2011-03-10 15:30:00,23.59,23.72,23.55,23.58,159000.0,19.5921,19.7001,19.5589,19.5838,159000.0
2011-03-11 09:30:00,23.38,23.64,23.11,23.25,107600.0,19.4177,19.6336,19.1935,19.3097,107600.0
2011-03-11 10:00:00,23.25,23.34,23.13,23.13,81900.0,19.3097,19.3845,19.2101,19.2101,81900.0
2011-03-11 10:30:00,23.13,23.18,23.05,23.17,47700.0,19.2101,19.2516,19.1436,19.2433,47700.0
2011-03-11 11:00:00,23.18,23.25,23.18,23.2,46100.0,19.2516,19.3097,19.2516,19.2682,46100.0
2011-03-11 11:30:00,23.2,23.48,23.19,23.47,40700.0,19.2682,19.5007,19.2599,19.4924,40700.0
2011-03-11 12:00:00,23.48,23.66,23.45,23.62,21400.0,19.5007,19.6502,19.4758,19.617,21400.0
2011-03-11 12:30:00,23.61,23.62,23.45,23.46,14500.0,19.6087,19.617,19.4758,19.4841,14500.0
2011-03-11 13:00:00,23.47,23.48,23.28,23.29,24900.0,19.4924,19.5007,19.3346,19.3429,24900.0
2011-03-11 13:30:00,23.3,23.33,23.18,23.2,49200.0,19.3513,19.3762,19.2516,19.2682,49200.0
2011-03-11 14:00:00,23.2,23.44,23.2,23.44,24200.0,19.2682,19.4675,19.2682,19.4675,24200.0
2011-03-11 14:30:00,23.44,23.57,23.36,23.56,60100.0,19.4675,19.5755,19.4011,19.5672,60100.0
2011-03-11 15:00:00,23.57,23.69,23.55,23.67,30700.0,19.5755,19.6752,19.5589,19.6585,30700.0
2011-03-11 15:30:00,23.68,23.76,23.57,23.62,122200.0,19.6669,19.7333,19.5755,19.617,122200.0
2011-03-14 09:30:00,23.25,24.0,22.91,23.97,93700.0,19.3097,19.9326,19.0273,19.9077,93700.0
2011-03-14 10:00:00,23.98,24.13,23.76,23.82,81600.0,19.916,20.0406,19.7333,19.7831,81600.0
2011-03-14 10:30:00,23.81,23.81,23.51,23.55,72800.0,19.7748,19.7748,19.5257,19.5589,72800.0
2011-03-14 11:00:00,23.51,23.51,23.14,23.32,44400.0,19.5257,19.5257,19.2184,19.3679,44400.0
2011-03-14 11:30:00,23.26,23.35,23.16,23.24,23400.0,19.318,19.3928,19.235,19.3014,23400.0
2011-03-14 12:00:00,23.27,23.35,23.19,23.29,20100.0,19.3263,19.3928,19.2599,19.3429,20100.0
2011-03-14 12:30:00,23.3,23.34,23.2,23.34,19400.0,19.3513,19.3845,19.2682,19.3845,19400.0
2011-03-14 13:00:00,23.35,23.52,23.34,23.48,26300.0,19.3928,19.534,19.3845,19.5007,26300.0
2011-03-14 13:30:00,23.48,23.58,23.37,23.49,21600.0,19.5007,19.5838,19.4094,19.5091,21600.0
2011-03-14 14:00:00,23.49,23.62,23.45,23.59,45000.0,19.5091,19.617,19.4758,19.5921,45000.0
2011-03-14 14:30:00,23.58,23.6,23.47,23.58,45700.0,19.5838,19.6004,19.4924,19.5838,45700.0
2011-03-14 15:00:00,23.58,23.7,23.51,23.64,64100.0,19.5838,19.6835,19.5257,19.6336,64100.0
2011-03-14 15:30:00,23.65,23.85,23.64,23.76,193100.0,19.6419,19.808,19.6336,19.7333,193100.0
2011-03-15 09:30:00,22.9,23.11,22.57,22.88,156900.0,19.019,19.1935,18.745,19.0024,156900.0
2011-03-15 10:00:00,22.88,23.13,22.88,23.11,99300.0,19.0024,19.2101,19.0024,19.1935,99300.0
2011-03-15 10:30:00,23.11,23.51,23.04,23.49,74800.0,19.1935,19.5257,19.1353,19.5091,74800.0
2011-03-15 11:00:00,23.49,23.5,23.3,23.42,71100.0,19.5091,19.5174,19.3513,19.4509,71100.0
2011-03-15 11:30:00,23.42,23.47,23.32,23.45,33100.0,19.4509,19.4924,19.3679,19.4758,33100.0
2011-03-15 12:00:00,23.45,23.75,23.43,23.75,59900.0,19.4758,19.725,19.4592,19.725,59900.0
2011-03-15 12:30:00,23.75,23.76,23.49,23.5,74900.0,19.725,19.7333,19.5091,19.5174,74900.0
2011-03-15 13:00:00,23.5,23.51,23.2,23.23,54800.0,19.5174,19.5257,19.2682,19.2931,54800.0
2011-03-15 13:30:00,23.23,23.4,23.23,23.4,49100.0,19.2931,19.4343,19.2931,19.4343,49100.0
2011-03-15 14:00:00,23.4,23.47,23.31,23.47,55200.0,19.4343,19.4924,19.3596,19.4924,55200.0
2011-03-15 14:30:00,23.48,23.58,23.42,23.46,58200.0,19.5007,19.5838,19.4509,19.4841,58200.0
2011-03-15 15:00:00,23.44,23.63,23.44,23.61,79800.0,19.4675,19.6253,19.4675,19.6087,79800.0
2011-03-15 15:30:00,23.61,23.64,23.4,23.44,190800.0,19.6087,19.6336,19.4343,19.4675,190800.0
2011-03-16 09:30:00,23.3,23.72,23.16,23.68,72000.0,19.3513,19.7001,19.235,19.6669,72000.0
2011-03-16 10:00:00,23.68,23.83,23.62,23.8,61300.0,19.6669,19.7914,19.617,19.7665,61300.0
2011-03-16 10:30:00,23.79,24.01,23.69,23.7,77900.0,19.7582,19.9409,19.6752,19.6835,77900.0
2011-03-16 11:00:00,23.7,23.7,23.28,23.63,103400.0,19.6835,19.6835,19.3346,19.6253,103400.0
2011-03-16 11:30:00,23.62,23.84,23.61,23.73,156400.0,19.617,19.7997,19.6087,19.7084,156400.0
2011-03-16 12:00:00,23.72,23.85,23.65,23.79,110200.0,19.7001,19.808,19.6419,19.7582,110200.0
2011-03-16 12:30:00,23.81,23.94,23.73,23.86,36900.0,19.7748,19.8828,19.7084,19.8163,36900.0
2011-03-16 13:00:00,23.86,23.96,23.67,23.75,60500.0,19.8163,19.8994,19.6585,19.725,60500.0
2011-03-16 13:30:00,23.74,23.76,23.57,23.61,118100.0,19.7167,19.7333,19.5755,19.6087,118100.0
2011-03-16 14:00:00,23.61,23.66,23.27,23.38,144800.0,19.6087,19.6502,19.3263,19.4177,144800.0
2011-03-16 14:30:00,23.37,23.79,23.29,23.75,97600.0,19.4094,19.7582,19.3429,19.725,97600.0
2011-03-16 15:00:00,23.76,23.78,23.49,23.56,109900.0,19.7333,19.7499,19.5091,19.5672,109900.0
2011-03-16 15:30:00,23.57,23.61,23.42,23.46,195500.0,19.5755,19.6087,19.4509,19.4841,195500.0
2011-03-17 09:30:00,23.98,24.05,23.73,23.76,181300.0,19.916,19.9741,19.7084,19.7333,181300.0
2011-03-17 10:00:00,23.77,24.02,23.65,24.01,123300.0,19.7416,19.9492,19.6419,19.9409,123300.0
2011-03-17 10:30:00,23.99,24.02,23.66,23.74,112500.0,19.9243,19.9492,19.6502,19.7167,112500.0
2011-03-17 11:00:00,23.76,23.85,23.58,23.63,87500.0,19.7333,19.808,19.5838,19.6253,87500.0
2011-03-17 11:30:00,23.62,23.74,23.53,23.58,96500.0,19.617,19.7167,19.5423,19.5838,96500.0
2011-03-17 12:00:00,23.59,23.64,23.47,23.51,55100.0,19.5921,19.6336,19.4924,19.5257,55100.0
2011-03-17 12:30:00,23.51,23.62,23.43,23.43,50400.0,19.5257,19.617,19.4592,19.4592,50400.0
2011-03-17 13:00:00,23.43,23.52,23.33,23.33,54500.0,19.4592,19.534,19.3762,19.3762,54500.0
2011-03-17 13:30:00,23.31,23.35,23.04,23.07,92900.0,19.3596,19.3928,19.1353,19.1602,92900.0
2011-03-17 14:00:00,23.06,23.18,22.99,23.05,48000.0,19.1519,19.2516,19.0938,19.1436,48000.0
2011-03-17 14:30:00,23.04,23.24,23.04,23.2,63800.0,19.1353,19.3014,19.1353,19.2682,63800.0
2011-03-17 15:00:00,23.21,23.32,23.12,23.12,74700.0,19.2765,19.3679,19.2018,19.2018,74700.0
2011-03-17 15:30:00,23.12,23.21,23.09,23.13,189500.0,19.2018,19.2765,19.1768,19.2101,189500.0
2011-03-18 09:30:00,23.54,23.77,23.42,23.5,214900.0,19.5506,19.7416,19.4509,19.5174,214900.0
2011-03-18 10:00:00,23.46,23.54,23.29,23.39,52300.0,19.4841,19.5506,19.3429,19.426,52300.0
2011-03-18 10:30:00,23.4,23.51,23.29,23.32,71700.0,19.4343,19.5257,19.3429,19.3679,71700.0
2011-03-18 11:00:00,23.32,23.37,23.2,23.32,57000.0,19.3679,19.4094,19.2682,19.3679,57000.0
2011-03-18 11:30:00,23.31,23.51,23.3,23.44,49900.0,19.3596,19.5257,19.3513,19.4675,49900.0
2011-03-18 12:00:00,23.44,23.5,23.39,23.44,57800.0,19.4675,19.5174,19.426,19.4675,57800.0
2011-03-18 12:30:00,23.44,23.47,23.38,23.42,48100.0,19.4675,19.4924,19.4177,19.4509,48100.0
2011-03-18 13:00:00,23.43,23.44,23.31,23.35,47700.0,19.4592,19.4675,19.3596,19.3928,47700.0
2011-03-18 13:30:00,23.35,23.44,23.32,23.35,45700.0,19.3928,19.4675,19.3679,19.3928,45700.0
2011-03-18 14:00:00,23.35,23.35,23.23,23.34,41800.0,19.3928,19.3928,19.2931,19.3845,41800.0
2011-03-18 14:30:00,23.33,23.4,23.23,23.26,51800.0,19.3762,19.4343,19.2931,19.318,51800.0
2011-03-18 15:00:00,23.27,23.29,23.22,23.26,37900.0,19.3263,19.3429,19.2848,19.318,37900.0
2011-03-18 15:30:00,23.26,23.38,23.24,23.33,109300.0,19.318,19.4177,19.3014,19.3762,109300.0
2011-03-21 09:30:00,23.73,23.85,23.45,23.46,83400.0,19.7084,19.808,19.4758,19.4841,83400.0
2011-03-21 10:00:00,23.45,23.53,23.32,23.39,104300.0,19.4758,19.5423,19.3679,19.426,104300.0
2011-03-21 10:30:00,23.38,23.48,23.36,23.4,96400.0,19.4177,19.5007,19.4011,19.4343,96400.0
2011-03-21 11:00:00,23.39,23.71,23.36,23.69,57600.0,19.426,19.6918,19.4011,19.6752,57600.0
2011-03-21 11:30:00,23.69,23.69,23.57,23.61,58300.0,19.6752,19.6752,19.5755,19.6087,58300.0
2011-03-21 12:00:00,23.62,23.66,23.6,23.62,28800.0,19.617,19.6502,19.6004,19.617,28800.0
2011-03-21 12:30:00,23.62,23.64,23.57,23.6,35400.0,19.617,19.6336,19.5755,19.6004,35400.0
2011-03-21 13:00:00,23.6,23.63,23.56,23.57,31300.0,19.6004,19.6253,19.5672,19.5755,31300.0
2011-03-21 13:30:00,23.58,23.6,23.53,23.59,33000.0,19.5838,19.6004,19.5423,19.5921,33000.0
2011-03-21 14:00:00,23.6,23.61,23.57,23.59,57800.0,19.6004,19.6087,19.5755,19.5921,57800.0
2011-03-21 14:30:00,23.59,23.67,23.59,23.59,59900.0,19.5921,19.6585,19.5921,19.5921,59900.0
2011-03-21 15:00:00,23.59,23.65,23.57,23.62,92100.0,19.5921,19.6419,19.5755,19.617,92100.0
2011-03-21 15:30:00,23.62,23.64,23.53,23.63,145400.0,19.617,19.6336,19.5423,19.6253,145400.0
2011-03-22 09:30:00,23.75,24.02,23.6,23.7,40500.0,19.725,19.9492,19.6004,19.6835,40500.0
2011-03-22 10:00:00,23.71,23.82,23.68,23.78,35300.0,19.6918,19.7831,19.6669,19.7499,35300.0
2011-03-22 10:30:00,23.79,23.82,23.58,23.6,36400.0,19.7582,19.7831,19.5838,19.6004,36400.0
2011-03-22 11:00:00,23.59,23.64,23.55,23.62,26000.0,19.5921,19.6336,19.5589,19.617,26000.0
2011-03-22 11:30:00,23.62,23.65,23.56,23.57,44500.0,19.617,19.6419,19.5672,19.5755,44500.0
2011-03-22 12:00:00,23.58,23.59,23.5,23.51,66800.0,19.5838,19.5921,19.5174,19.5257,66800.0
2011-03-22 12:30:00,23.53,23.59,23.5,23.52,12700.0,19.5423,19.5921,19.5174,19.534,12700.0
2011-03-22 13:00:00,23.54,23.54,23.39,23.39,25200.0,19.5506,19.5506,19.426,19.426,25200.0
2011-03-22 13:30:00,23.39,23.43,23.31,23.4,47500.0,19.426,19.4592,19.3596,19.4343,47500.0
2011-03-22 14:00:00,23.4,23.41,23.34,23.39,31000.0,19.4343,19.4426,19.3845,19.426,31000.0
2011-03-22 14:30:00,23.4,23.43,23.34,23.4,40500.0,19.4343,19.4592,19.3845,19.4343,40500.0
2011-03-22 15:00:00,23.4,23.45,23.34,23.35,37200.0,19.4343,19.4758,19.3845,19.3928,37200.0
2011-03-22 15:30:00,23.35,23.39,23.28,23.3,138100.0,19.3928,19.426,19.3346,19.3513,138100.0
2011-03-23 09:30:00,23.18,23.23,22.84,22.9,57200.0,19.2516,19.2931,18.9692,19.019,57200.0
2011-03-23 10:00:00,22.87,22.91,22.72,22.79,103500.0,18.9941,19.0273,18.8695,18.9277,103500.0
2011-03-23 10:30:00,22.81,22.85,22.39,22.47,104500.0,18.9443,18.9775,18.5955,18.6619,104500.0
2011-03-23 11:00:00,22.47,22.82,22.45,22.77,107200.0,18.6619,18.9526,18.6453,18.9111,107200.0
2011-03-23 11:30:00,22.75,23.06,22.75,22.97,69200.0,18.8945,19.1519,18.8945,19.0772,69200.0
2011-03-23 12:00:00,22.98,23.0,22.82,22.94,87800.0,19.0855,19.1021,18.9526,19.0523,87800.0
2011-03-23 12:30:00,22.95,23.04,22.9,22.95,48600.0,19.0606,19.1353,19.019,19.0606,48600.0
2011-03-23 13:00:00,22.95,22.96,22.83,22.92,101800.0,19.0606,19.0689,18.9609,19.0357,101800.0
2011-03-23 13:30:00,22.91,23.23,22.89,23.19,67400.0,19.0273,19.2931,19.0107,19.2599,67400.0
2011-03-23 14:00:00,23.19,23.24,23.12,23.23,50300.0,19.2599,19.3014,19.2018,19.2931,50300.0
2011-03-23 14:30:00,23.23,23.54,23.22,23.51,66700.0,19.2931,19.5506,19.2848,19.5257,66700.0
2011-03-23 15:00:00,23.51,23.61,23.45,23.61,49800.0,19.5257,19.6087,19.4758,19.6087,49800.0
2011-03-23 15:30:00,23.61,23.63,23.49,23.5,156000.0,19.6087,19.6253,19.5091,19.5174,156000.0
2011-03-24 09:30:00,23.68,23.81,23.41,23.52,49300.0,19.6669,19.7748,19.4426,19.534,49300.0
2011-03-24 10:00:00,23.5,23.55,23.32,23.44,17800.0,19.5174,19.5589,19.3679,19.4675,17800.0
2011-03-24 10:30:00,23.44,23.82,23.38,23.82,51900.0,19.4675,19.7831,19.4177,19.7831,51900.0
2011-03-24 11:00:00,23.81,23.95,23.79,23.91,48800.0,19.7748,19.8911,19.7582,19.8579,48800.0
2011-03-24 11:30:00,23.91,23.93,23.72,23.76,28800.0,19.8579,19.8745,19.7001,19.7333,28800.0
2011-03-24 12:00:00,23.77,23.95,23.74,23.95,26300.0,19.7416,19.8911,19.7167,19.8911,26300.0
2011-03-24 12:30:00,23.94,23.94,23.64,23.68,16100.0,19.8828,19.8828,19.6336,19.6669,16100.0
2011-03-24 13:00:00,23.68,23.76,23.65,23.76,15900.0,19.6669,19.7333,19.6419,19.7333,15900.0
2011-03-24 13:30:00,23.76,23.84,23.75,23.82,22000.0,19.7333,19.7997,19.725,19.7831,22000.0
2011-03-24 14:00:00,23.82,23.92,23.8,23.89,50400.0,19.7831,19.8662,19.7665,19.8413,50400.0
2011-03-24 14:30:00,23.89,23.94,23.86,23.9,21800.0,19.8413,19.8828,19.8163,19.8496,21800.0
2011-03-24 15:00:00,23.89,24.01,23.86,23.98,53000.0,19.8413,19.9409,19.8163,19.916,53000.0
2011-03-24 15:30:00,23.97,24.0,23.87,23.87,161800.0,19.9077,19.9326,19.8247,19.8247,161800.0
2011-03-25 09:30:00,24.25,24.89,24.22,24.85,442400.0,20.1402,20.6718,20.1153,20.6386,442400.0
2011-03-25 10:00:00,24.86,25.1,24.85,24.99,486700.0,20.6469,20.8462,20.6386,20.7548,486700.0
2011-03-25 10:30:00,25.0,25.68,24.98,25.63,435000.0,20.7631,21.3279,20.7465,21.2864,435000.0
2011-03-25 11:00:00,25.64,25.94,25.59,25.63,305000.0,21.2947,21.5438,21.2532,21.2864,305000.0
2011-03-25 11:30:00,25.64,25.64,25.29,25.35,375600.0,21.2947,21.2947,21.004,21.0538,375600.0
2011-03-25 12:00:00,25.35,25.41,25.28,25.28,154700.0,21.0538,21.1037,20.9957,20.9957,154700.0
2011-03-25 12:30:00,25.28,25.31,25.19,25.24,66500.0,20.9957,21.0206,20.9209,20.9625,66500.0
2011-03-25 13:00:00,25.24,25.51,25.23,25.44,70900.0,20.9625,21.1867,20.9542,21.1286,70900.0
2011-03-25 13:30:00,25.44,25.52,25.4,25.41,57900.0,21.1286,21.195,21.0954,21.1037,57900.0
2011-03-25 14:00:00,25.42,25.42,25.24,25.29,173100.0,21.112,21.112,20.9625,21.004,173100.0
2011-03-25 14:30:00,25.3,25.48,25.27,25.41,60900.0,21.0123,21.1618,20.9874,21.1037,60900.0
2011-03-25 15:00:00,25.4,25.52,25.33,25.47,121100.0,21.0954,21.195,21.0372,21.1535,121100.0
2011-03-25 15:30:00,25.48,25.52,25.37,25.42,359700.0,21.1618,21.195,21.0704,21.112,359700.0
2011-03-28 09:30:00,25.37,25.83,25.33,25.76,126900.0,21.0704,21.4525,21.0372,21.3943,126900.0
2011-03-28 10:00:00,25.76,26.08,25.7,25.98,176900.0,21.3943,21.6601,21.3445,21.5771,176900.0
2011-03-28 10:30:00,25.97,26.03,25.74,25.74,182900.0,21.5688,21.6186,21.3777,21.3777,182900.0
2011-03-28 11:00:00,25.74,25.86,25.67,25.78,84000.0,21.3777,21.4774,21.3196,21.411,84000.0
2011-03-28 11:30:00,25.79,25.79,25.38,25.46,112800.0,21.4193,21.4193,21.0787,21.1452,112800.0
2011-03-28 12:00:00,25.45,25.52,25.43,25.5,77200.0,21.1369,21.195,21.1203,21.1784,77200.0
2011-03-28 12:30:00,25.51,25.53,25.45,25.53,36000.0,21.1867,21.2033,21.1369,21.2033,36000.0
2011-03-28 13:00:00,25.53,25.63,25.51,25.51,36200.0,21.2033,21.2864,21.1867,21.1867,36200.0
2011-03-28 13:30:00,25.52,25.53,25.48,25.5,47600.0,21.195,21.2033,21.1618,21.1784,47600.0
2011-03-28 14:00:00,25.5,25.53,25.49,25.5,44000.0,21.1784,21.2033,21.1701,21.1784,44000.0
2011-03-28 14:30:00,25.5,25.61,25.48,25.59,74700.0,21.1784,21.2698,21.1618,21.2532,74700.0
2011-03-28 15:00:00,25.59,25.64,25.49,25.49,108700.0,21.2532,21.2947,21.1701,21.1701,108700.0
2011-03-28 15:30:00,25.49,25.55,25.28,25.31,244700.0,21.1701,21.2199,20.9957,21.0206,244700.0
2011-03-29 09:30:00,25.3,25.53,24.9,24.99,121600.0,21.0123,21.2033,20.6801,20.7548,121600.0
2011-03-29 10:00:00,24.97,25.25,24.95,25.18,132100.0,20.7382,20.9708,20.7216,20.9126,132100.0
2011-03-29 10:30:00,25.15,25.17,25.0,25.04,53200.0,20.8877,20.9043,20.7631,20.7964,53200.0
2011-03-29 11:00:00,25.05,25.22,25.01,25.22,69100.0,20.8047,20.9459,20.7714,20.9459,69100.0
2011-03-29 11:30:00,25.22,25.28,25.08,25.19,43400.0,20.9459,20.9957,20.8296,20.9209,43400.0
2011-03-29 12:00:00,25.17,25.27,25.13,25.25,20000.0,20.9043,20.9874,20.8711,20.9708,20000.0
2011-03-29 12:30:00,25.25,25.28,25.16,25.2,25700.0,20.9708,20.9957,20.896,20.9292,25700.0
2011-03-29 13:00:00,25.19,25.28,25.18,25.27,21400.0,20.9209,20.9957,20.9126,20.9874,21400.0
2011-03-29 13:30:00,25.27,25.29,25.23,25.24,39400.0,20.9874,21.004,20.9542,20.9625,39400.0
2011-03-29 14:00:00,25.25,25.29,25.19,25.2,52200.0,20.9708,21.004,20.9209,20.9292,52200.0
2011-03-29 14:30:00,25.2,25.23,25.16,25.21,32300.0,20.9292,20.9542,20.896,20.9376,32300.0
2011-03-29 15:00:00,25.21,25.3,25.17,25.3,80600.0,20.9376,21.0123,20.9043,21.0123,80600.0
2011-03-29 15:30:00,25.3,25.32,25.2,25.22,159400.0,21.0123,21.0289,20.9292,20.9459,159400.0
2011-03-30 09:30:00,25.43,25.45,24.85,24.98,163000.0,21.1203,21.1369,20.6386,20.7465,163000.0
2011-03-30 10:00:00,25.0,25.18,24.95,25.11,50400.0,20.7631,20.9126,20.7216,20.8545,50400.0
2011-03-30 10:30:00,25.11,25.57,25.11,25.57,59900.0,20.8545,21.2365,20.8545,21.2365,59900.0
2011-03-30 11:00:00,25.56,25.59,25.31,25.36,40200.0,21.2282,21.2532,21.0206,21.0621,40200.0
2011-03-30 11:30:00,25.36,25.5,25.36,25.41,29000.0,21.0621,21.1784,21.0621,21.1037,29000.0
2011-03-30 12:00:00,25.4,25.45,25.31,25.31,31600.0,21.0954,21.1369,21.0206,21.0206,31600.0
2011-03-30 12:30:00,25.32,25.48,25.31,25.4,27000.0,21.0289,21.1618,21.0206,21.0954,27000.0
2011-03-30 13:00:00,25.42,25.46,25.37,25.45,16500.0,21.112,21.1452,21.0704,21.1369,16500.0
2011-03-30 13:30:00,25.46,25.48,25.32,25.33,26400.0,21.1452,21.1618,21.0289,21.0372,26400.0
2011-03-30 14:00:00,25.34,25.4,25.33,25.4,30800.0,21.0455,21.0954,21.0372,21.0954,30800.0
2011-03-30 14:30:00,25.4,25.44,25.3,25.35,39900.0,21.0954,21.1286,21.0123,21.0538,39900.0
2011-03-30 15:00:00,25.35,25.48,25.35,25.47,79600.0,21.0538,21.1618,21.0538,21.1535,79600.0
2011-03-30 15:30:00,25.46,25.62,25.45,25.49,137500.0,21.1452,21.2781,21.1369,21.1701,137500.0
2011-03-31 09:30:00,25.42,25.55,25.23,25.25,25800.0,21.112,21.2199,20.9542,20.9708,25800.0
2011-03-31 10:00:00,25.24,25.27,25.07,25.14,60500.0,20.9625,20.9874,20.8213,20.8794,60500.0
2011-03-31 10:30:00,25.15,25.29,25.04,25.06,60700.0,20.8877,21.004,20.7964,20.813,60700.0
2011-03-31 11:00:00,25.06,25.08,25.0,25.03,40400.0,20.813,20.8296,20.7631,20.7881,40400.0
2011-03-31 11:30:00,25.03,25.06,24.99,25.05,22000.0,20.7881,20.813,20.7548,20.8047,22000.0
2011-03-31 12:00:00,25.04,25.1,25.04,25.07,25800.0,20.7964,20.8462,20.7964,20.8213,25800.0
2011-03-31 12:30:00,25.06,25.1,25.01,25.07,26500.0,20.813,20.8462,20.7714,20.8213,26500.0
2011-03-31 13:00:00,25.08,25.1,25.05,25.06,37100.0,20.8296,20.8462,20.8047,20.813,37100.0
2011-03-31 13:30:00,25.06,25.15,25.06,25.11,45900.0,20.813,20.8877,20.813,20.8545,45900.0
2011-03-31 14:00:00,25.11,25.22,25.11,25.2,28900.0,20.8545,20.9459,20.8545,20.9292,28900.0
2011-03-31 14:30:00,25.2,25.36,25.19,25.34,107700.0,20.9292,21.0621,20.9209,21.0455,107700.0
2011-03-31 15:00:00,25.34,25.41,25.31,25.37,60300.0,21.0455,21.1037,21.0206,21.0704,60300.0
2011-03-31 15:30:00,25.37,25.49,25.35,25.44,234400.0,21.0704,21.1701,21.0538,21.1286,234400.0
2011-04-01 09:30:00,25.75,26.09,25.7,25.95,94200.0,21.386,21.6684,21.3445,21.5521,94200.0
2011-04-01 10:00:00,25.95,26.21,25.94,26.12,101400.0,21.5521,21.7681,21.5438,21.6933,101400.0
2011-04-01 10:30:00,26.12,26.32,26.12,26.25,159800.0,21.6933,21.8594,21.6933,21.8013,159800.0
2011-04-01 11:00:00,26.26,26.32,26.15,26.17,114200.0,21.8096,21.8594,21.7182,21.7349,114200.0
2011-04-01 11:30:00,26.18,26.28,26.16,26.24,42500.0,21.7432,21.8262,21.7266,21.793,42500.0
2011-04-01 12:00:00,26.24,26.24,26.02,26.02,121500.0,21.793,21.793,21.6103,21.6103,121500.0
2011-04-01 12:30:00,26.01,26.01,25.87,25.96,84100.0,21.602,21.602,21.4857,21.5604,84100.0
2011-04-01 13:00:00,25.96,25.96,25.74,25.76,101400.0,21.5604,21.5604,21.3777,21.3943,101400.0
2011-04-01 13:30:00,25.75,25.85,25.72,25.74,46400.0,21.386,21.4691,21.3611,21.3777,46400.0
2011-04-01 14:00:00,25.74,25.86,25.71,25.77,58200.0,21.3777,21.4774,21.3528,21.4026,58200.0
2011-04-01 14:30:00,25.76,25.76,25.56,25.66,76100.0,21.3943,21.3943,21.2282,21.3113,76100.0
2011-04-01 15:00:00,25.66,25.67,25.46,25.52,90400.0,21.3113,21.3196,21.1452,21.195,90400.0
2011-04-01 15:30:00,25.52,25.62,25.48,25.6,221900.0,21.195,21.2781,21.1618,21.2615,221900.0
2011-04-04 09:30:00,25.62,25.85,25.36,25.5,69900.0,21.2781,21.4691,21.0621,21.1784,69900.0
2011-04-04 10:00:00,25.5,25.63,25.41,25.41,54600.0,21.1784,21.2864,21.1037,21.1037,54600.0
2011-04-04 10:30:00,25.43,25.5,25.32,25.39,38900.0,21.1203,21.1784,21.0289,21.087,38900.0
2011-04-04 11:00:00,25.39,25.54,25.38,25.53,21700.0,21.087,21.2116,21.0787,21.2033,21700.0
2011-04-04 11:30:00,25.52,25.63,25.49,25.53,25700.0,21.195,21.2864,21.1701,21.2033,25700.0
2011-04-04 12:00:00,25.54,25.55,25.48,25.51,20400.0,21.2116,21.2199,21.1618,21.1867,20400.0
2011-04-04 12:30:00,25.51,25.53,25.48,25.51,22800.0,21.1867,21.2033,21.1618,21.1867,22800.0
2011-04-04 13:00:00,25.52,25.55,25.49,25.52,37200.0,21.195,21.2199,21.1701,21.195,37200.0
2011-04-04 13:30:00,25.52,25.57,25.44,25.5,59400.0,21.195,21.2365,21.1286,21.1784,59400.0
2011-04-04 14:00:00,25.51,25.6,25.49,25.56,24700.0,21.1867,21.2615,21.1701,21.2282,24700.0
2011-04-04 14:30:00,25.57,25.65,25.56,25.59,38700.0,21.2365,21.303,21.2282,21.2532,38700.0
2011-04-04 15:00:00,25.59,25.7,25.54,25.66,351300.0,21.2532,21.3445,21.2116,21.3113,351300.0
2011-04-04 15:30:00,25.66,25.71,25.58,25.6,172100.0,21.3113,21.3528,21.2448,21.2615,172100.0
2011-04-05 09:30:00,25.48,25.57,25.32,25.51,45000.0,21.1618,21.2365,21.0289,21.1867,45000.0
2011-04-05 10:00:00,25.46,25.73,25.23,25.72,64700.0,21.1452,21.3694,20.9542,21.3611,64700.0
2011-04-05 10:30:00,25.71,25.82,25.63,25.63,156700.0,21.3528,21.4442,21.2864,21.2864,156700.0
2011-04-05 11:00:00,25.63,25.75,25.63,25.73,24300.0,21.2864,21.386,21.2864,21.3694,24300.0
2011-04-05 11:30:00,25.74,25.96,25.71,25.95,60200.0,21.3777,21.5604,21.3528,21.5521,60200.0
2011-04-05 12:00:00,25.94,25.96,25.85,25.89,20100.0,21.5438,21.5604,21.4691,21.5023,20100.0
2011-04-05 12:30:00,25.88,25.88,25.74,25.77,63600.0,21.494,21.494,21.3777,21.4026,63600.0
2011-04-05 13:00:00,25.78,25.83,25.73,25.8,45800.0,21.411,21.4525,21.3694,21.4276,45800.0
2011-04-05 13:30:00,25.8,25.81,25.75,25.78,20200.0,21.4276,21.4359,21.386,21.411,20200.0
2011-04-05 14:00:00,25.78,25.79,25.69,25.77,41300.0,21.411,21.4193,21.3362,21.4026,41300.0
2011-04-05 14:30:00,25.78,25.83,25.57,25.67,34400.0,21.411,21.4525,21.2365,21.3196,34400.0
2011-04-05 15:00:00,25.66,25.69,25.52,25.62,52400.0,21.3113,21.3362,21.195,21.2781,52400.0
2011-04-05 15:30:00,25.6,25.66,25.56,25.61,139500.0,21.2615,21.3113,21.2282,21.2698,139500.0
2011-04-06 09:30:00,26.42,26.57,26.17,26.4,534400.0,21.9425,22.0671,21.7349,21.9259,534400.0
2011-04-06 10:00:00,26.42,26.48,26.25,26.28,333500.0,21.9425,21.9923,21.8013,21.8262,333500.0
2011-04-06 10:30:00,26.28,26.3,25.87,25.94,149500.0,21.8262,21.8428,21.4857,21.5438,149500.0
2011-04-06 11:00:00,25.92,25.97,25.61,25.77,191700.0,21.5272,21.5688,21.2698,21.4026,191700.0
2011-04-06 11:30:00,25.76,25.85,25.61,25.71,130100.0,21.3943,21.4691,21.2698,21.3528,130100.0
2011-04-06 12:00:00,25.68,25.87,25.65,25.84,207300.0,21.3279,21.4857,21.303,21.4608,207300.0
2011-04-06 12:30:00,25.83,25.84,25.71,25.77,122900.0,21.4525,21.4608,21.3528,21.4026,122900.0
2011-04-06 13:00:00,25.77,25.77,25.68,25.69,79500.0,21.4026,21.4026,21.3279,21.3362,79500.0
2011-04-06 13:30:00,25.7,25.74,25.66,25.72,89500.0,21.3445,21.3777,21.3113,21.3611,89500.0
2011-04-06 14:00:00,25.73,25.8,25.7,25.75,104900.0,21.3694,21.4276,21.3445,21.386,104900.0
2011-04-06 14:30:00,25.75,25.75,25.5,25.56,199100.0,21.386,21.386,21.1784,21.2282,199100.0
2011-04-06 15:00:00,25.55,25.56,25.37,25.47,227300.0,21.2199,21.2282,21.0704,21.1535,227300.0
2011-04-06 15:30:00,25.46,25.72,25.45,25.68,409900.0,21.1452,21.3611,21.1369,21.3279,409900.0
2011-04-07 09:30:00,25.58,25.71,25.51,25.62,110200.0,21.2448,21.3528,21.1867,21.2781,110200.0
2011-04-07 10:00:00,25.62,25.67,25.42,25.48,113700.0,21.2781,21.3196,21.112,21.1618,113700.0
2011-04-07 10:30:00,25.52,25.59,25.3,25.46,77500.0,21.195,21.2532,21.0123,21.1452,77500.0
2011-04-07 11:00:00,25.46,25.67,25.37,25.4,44500.0,21.1452,21.3196,21.0704,21.0954,44500.0
2011-04-07 11:30:00,25.41,25.56,25.21,25.56,49700.0,21.1037,21.2282,20.9376,21.2282,49700.0
2011-04-07 12:00:00,25.55,25.6,25.5,25.55,23100.0,21.2199,21.2615,21.1784,21.2199,23100.0
2011-04-07 12:30:00,25.55,25.66,25.55,25.58,39400.0,21.2199,21.3113,21.2199,21.2448,39400.0
2011-04-07 13:00:00,25.57,25.6,25.36,25.4,50900.0,21.2365,21.2615,21.0621,21.0954,50900.0
2011-04-07 13:30:00,25.39,25.53,25.39,25.42,50200.0,21.087,21.2033,21.087,21.112,50200.0
2011-04-07 14:00:00,25.44,25.56,25.4,25.44,69400.0,21.1286,21.2282,21.0954,21.1286,69400.0
2011-04-07 14:30:00,25.43,25.53,25.43,25.47,39800.0,21.1203,21.2033,21.1203,21.1535,39800.0
2011-04-07 15:00:00,25.47,25.48,25.3,25.3,56900.0,21.1535,21.1618,21.0123,21.0123,56900.0
2011-04-07 15:30:00,25.3,25.34,25.2,25.26,350900.0,21.0123,21.0455,20.9292,20.9791,350900.0
2011-04-08 09:30:00,25.49,25.64,25.49,25.62,65400.0,21.1701,21.2947,21.1701,21.2781,65400.0
2011-04-08 10:00:00,25.64,25.67,25.31,25.38,69700.0,21.2947,21.3196,21.0206,21.0787,69700.0
2011-04-08 10:30:00,25.4,25.56,25.35,25.45,36800.0,21.0954,21.2282,21.0538,21.1369,36800.0
2011-04-08 11:00:00,25.44,25.55,25.34,25.52,56900.0,21.1286,21.2199,21.0455,21.195,56900.0
2011-04-08 11:30:00,25.49,25.65,25.48,25.62,48200.0,21.1701,21.303,21.1618,21.2781,48200.0
2011-04-08 12:00:00,25.61,25.67,25.56,25.58,63700.0,21.2698,21.3196,21.2282,21.2448,63700.0
2011-04-08 12:30:00,25.57,25.62,25.48,25.51,21800.0,21.2365,21.2781,21.1618,21.1867,21800.0
2011-04-08 13:00:00,25.51,25.58,25.5,25.54,27000.0,21.1867,21.2448,21.1784,21.2116,27000.0
2011-04-08 13:30:00,25.55,25.61,25.5,25.55,79400.0,21.2199,21.2698,21.1784,21.2199,79400.0
2011-04-08 14:00:00,25.55,25.58,25.36,25.36,49300.0,21.2199,21.2448,21.0621,21.0621,49300.0
2011-04-08 14:30:00,25.35,25.35,25.04,25.05,114600.0,21.0538,21.0538,20.7964,20.8047,114600.0
2011-04-08 15:00:00,25.05,25.25,25.02,25.14,124200.0,20.8047,20.9708,20.7798,20.8794,124200.0
2011-04-08 15:30:00,25.13,25.26,25.12,25.23,140400.0,20.8711,20.9791,20.8628,20.9542,140400.0
2011-04-11 09:30:00,25.24,25.31,25.06,25.2,65800.0,20.9625,21.0206,20.813,20.9292,65800.0
2011-04-11 10:00:00,25.21,25.29,24.92,24.93,81100.0,20.9376,21.004,20.6967,20.705,81100.0
2011-04-11 10:30:00,24.9,25.15,24.81,25.13,61800.0,20.6801,20.8877,20.6053,20.8711,61800.0
2011-04-11 11:00:00,25.12,25.41,25.05,25.11,51900.0,20.8628,21.1037,20.8047,20.8545,51900.0
2011-04-11 11:30:00,25.08,25.1,24.92,24.95,31600.0,20.8296,20.8462,20.6967,20.7216,31600.0
2011-04-11 12:00:00,24.96,24.97,24.72,24.83,49800.0,20.7299,20.7382,20.5306,20.622,49800.0
2011-04-11 12:30:00,24.83,24.84,24.63,24.67,37300.0,20.622,20.6303,20.4558,20.4891,37300.0
2011-04-11 13:00:00,24.67,24.84,24.62,24.69,53900.0,20.4891,20.6303,20.4475,20.5057,53900.0
2011-04-11 13:30:00,24.67,24.7,24.58,24.62,38200.0,20.4891,20.514,20.4143,20.4475,38200.0
2011-04-11 14:00:00,24.64,24.82,24.64,24.71,27300.0,20.4642,20.6136,20.4642,20.5223,27300.0
2011-04-11 14:30:00,24.71,24.78,24.61,24.66,64400.0,20.5223,20.5804,20.4392,20.4808,64400.0
2011-04-11 15:00:00,24.67,24.68,24.57,24.65,92700.0,20.4891,20.4974,20.406,20.4725,92700.0
2011-04-11 15:30:00,24.64,24.72,24.56,24.72,182400.0,20.4642,20.5306,20.3977,20.5306,182400.0
2011-04-12 09:30:00,24.43,24.75,24.26,24.55,163800.0,20.2897,20.5555,20.1486,20.3894,163800.0
2011-04-12 10:00:00,24.55,24.59,24.16,24.31,97400.0,20.3894,20.4226,20.0655,20.1901,97400.0
2011-04-12 10:30:00,24.3,24.37,24.02,24.1,86300.0,20.1818,20.2399,19.9492,20.0157,86300.0
2011-04-12 11:00:00,24.07,24.25,24.03,24.2,99600.0,19.9908,20.1402,19.9575,20.0987,99600.0
2011-04-12 11:30:00,24.21,24.23,24.03,24.09,85700.0,20.107,20.1236,19.9575,20.0074,85700.0
2011-04-12 12:00:00,24.09,24.1,23.97,24.08,60000.0,20.0074,20.0157,19.9077,19.9991,60000.0
2011-04-12 12:30:00,24.07,24.14,23.96,23.99,70000.0,19.9908,20.0489,19.8994,19.9243,70000.0
2011-04-12 13:00:00,23.99,24.07,23.92,24.02,59300.0,19.9243,19.9908,19.8662,19.9492,59300.0
2011-04-12 13:30:00,24.04,24.22,24.04,24.08,144300.0,19.9658,20.1153,19.9658,19.9991,144300.0
2011-04-12 14:00:00,24.07,24.17,24.04,24.13,91100.0,19.9908,20.0738,19.9658,20.0406,91100.0
2011-04-12 14:30:00,24.12,24.16,24.08,24.12,78000.0,20.0323,20.0655,19.9991,20.0323,78000.0
2011-04-12 15:00:00,24.13,24.14,24.03,24.08,101800.0,20.0406,20.0489,19.9575,19.9991,101800.0
2011-04-12 15:30:00,24.09,24.21,24.07,24.17,133000.0,20.0074,20.107,19.9908,20.0738,133000.0
2011-04-13 09:30:00,24.36,24.54,24.18,24.21,44800.0,20.2316,20.3811,20.0821,20.107,44800.0
2011-04-13 10:00:00,24.2,24.27,24.04,24.23,72900.0,20.0987,20.1569,19.9658,20.1236,72900.0
2011-04-13 10:30:00,24.24,24.34,24.11,24.23,29600.0,20.1319,20.215,20.024,20.1236,29600.0
2011-04-13 11:00:00,24.24,24.29,24.08,24.13,55400.0,20.1319,20.1735,19.9991,20.0406,55400.0
2011-04-13 11:30:00,24.14,24.43,24.09,24.33,119200.0,20.0489,20.2897,20.0074,20.2067,119200.0
2011-04-13 12:00:00,24.33,24.43,24.25,24.26,68100.0,20.2067,20.2897,20.1402,20.1486,68100.0
2011-04-13 12:30:00,24.26,24.26,24.1,24.25,89800.0,20.1486,20.1486,20.0157,20.1402,89800.0
2011-04-13 13:00:00,24.24,24.38,24.24,24.31,69300.0,20.1319,20.2482,20.1319,20.1901,69300.0
2011-04-13 13:30:00,24.3,24.36,24.21,24.22,51400.0,20.1818,20.2316,20.107,20.1153,51400.0
2011-04-13 14:00:00,24.23,24.36,24.23,24.35,31100.0,20.1236,20.2316,20.1236,20.2233,31100.0
2011-04-13 14:30:00,24.33,24.6,24.33,24.53,54600.0,20.2067,20.4309,20.2067,20.3728,54600.0
2011-04-13 15:00:00,24.53,24.6,24.52,24.58,42700.0,20.3728,20.4309,20.3645,20.4143,42700.0
2011-04-13 15:30:00,24.57,24.6,24.49,24.56,183700.0,20.406,20.4309,20.3396,20.3977,183700.0
2011-04-14 09:30:00,24.11,24.35,24.0,24.2,72800.0,20.024,20.2233,19.9326,20.0987,72800.0
2011-04-14 10:00:00,24.2,24.44,24.17,24.29,94800.0,20.0987,20.298,20.0738,20.1735,94800.0
2011-04-14 10:30:00,24.3,24.31,24.15,24.15,41600.0,20.1818,20.1901,20.0572,20.0572,41600.0
2011-04-14 11:00:00,24.16,24.23,24.01,24.03,38500.0,20.0655,20.1236,19.9409,19.9575,38500.0
2011-04-14 11:30:00,24.05,24.07,23.94,24.0,85100.0,19.9741,19.9908,19.8828,19.9326,85100.0
2011-04-14 12:00:00,24.04,24.16,24.01,24.11,57100.0,19.9658,20.0655,19.9409,20.024,57100.0
2011-04-14 12:30:00,24.13,24.25,24.06,24.2,108600.0,20.0406,20.1402,19.9825,20.0987,108600.0
2011-04-14 13:00:00,24.2,24.2,23.98,24.02,58600.0,20.0987,20.0987,19.916,19.9492,58600.0
2011-04-14 13:30:00,24.01,24.05,23.72,23.76,149400.0,19.9409,19.9741,19.7001,19.7333,149400.0
2011-04-14 14:00:00,23.75,23.78,23.68,23.71,96100.0,19.725,19.7499,19.6669,19.6918,96100.0
2011-04-14 14:30:00,23.7,23.74,23.52,23.72,247300.0,19.6835,19.7167,19.534,19.7001,247300.0
2011-04-14 15:00:00,23.73,23.8,23.68,23.75,326900.0,19.7084,19.7665,19.6669,19.725,326900.0
2011-04-14 15:30:00,23.76,23.78,23.71,23.76,428600.0,19.7333,19.7499,19.6918,19.7333,428600.0
2011-04-15 09:30:00,23.77,23.88,23.63,23.72,127500.0,19.7416,19.833,19.6253,19.7001,127500.0
2011-04-15 10:00:00,23.76,24.01,23.76,23.95,134300.0,19.7333,19.9409,19.7333,19.8911,134300.0
2011-04-15 10:30:00,23.95,24.0,23.66,23.82,53200.0,19.8911,19.9326,19.6502,19.7831,53200.0
2011-04-15 11:00:00,23.83,23.85,23.68,23.83,53900.0,19.7914,19.808,19.6669,19.7914,53900.0
2011-04-15 11:30:00,23.83,24.0,23.83,23.98,55200.0,19.7914,19.9326,19.7914,19.916,55200.0
2011-04-15 12:00:00,23.98,24.1,23.94,23.96,35200.0,19.916,20.0157,19.8828,19.8994,35200.0
2011-04-15 12:30:00,23.96,24.03,23.91,24.01,41800.0,19.8994,19.9575,19.8579,19.9409,41800.0
2011-04-15 13:00:00,24.02,24.04,23.87,23.89,24000.0,19.9492,19.9658,19.8247,19.8413,24000.0
2011-04-15 13:30:00,23.88,23.93,23.8,23.81,29700.0,19.833,19.8745,19.7665,19.7748,29700.0
2011-04-15 14:00:00,23.81,23.98,23.81,23.97,25900.0,19.7748,19.916,19.7748,19.9077,25900.0
2011-04-15 14:30:00,23.97,23.98,23.91,23.95,36000.0,19.9077,19.916,19.8579,19.8911,36000.0
2011-04-15 15:00:00,23.95,24.01,23.91,23.95,49000.0,19.8911,19.9409,19.8579,19.8911,49000.0
2011-04-15 15:30:00,23.96,24.0,23.84,23.97,164400.0,19.8994,19.9326,19.7997,19.9077,164400.0
2011-04-18 09:30:00,23.4,23.51,23.07,23.08,293800.0,19.4343,19.5257,19.1602,19.1685,293800.0
2011-04-18 10:00:00,23.08,23.41,22.83,23.36,212300.0,19.1685,19.4426,18.9609,19.4011,212300.0
2011-04-18 10:30:00,23.36,23.61,23.31,23.56,197100.0,19.4011,19.6087,19.3596,19.5672,197100.0
2011-04-18 11:00:00,23.54,23.61,23.43,23.53,58800.0,19.5506,19.6087,19.4592,19.5423,58800.0
2011-04-18 11:30:00,23.52,23.68,23.42,23.66,86000.0,19.534,19.6669,19.4509,19.6502,86000.0
2011-04-18 12:00:00,23.65,23.7,23.51,23.54,33900.0,19.6419,19.6835,19.5257,19.5506,33900.0
2011-04-18 12:30:00,23.54,23.56,23.45,23.56,43200.0,19.5506,19.5672,19.4758,19.5672,43200.0
2011-04-18 13:00:00,23.56,23.63,23.49,23.5,45600.0,19.5672,19.6253,19.5091,19.5174,45600.0
2011-04-18 13:30:00,23.51,23.77,23.49,23.74,35900.0,19.5257,19.7416,19.5091,19.7167,35900.0
2011-04-18 14:00:00,23.74,23.84,23.67,23.81,52100.0,19.7167,19.7997,19.6585,19.7748,52100.0
2011-04-18 14:30:00,23.82,23.9,23.75,23.76,81200.0,19.7831,19.8496,19.725,19.7333,81200.0
2011-04-18 15:00:00,23.77,23.84,23.66,23.78,49600.0,19.7416,19.7997,19.6502,19.7499,49600.0
2011-04-18 15:30:00,23.79,23.85,23.61,23.8,178700.0,19.7582,19.808,19.6087,19.7665,178700.0
2011-04-19 09:30:00,23.97,24.83,23.9,24.46,234700.0,19.9077,20.622,19.8496,20.3147,234700.0
2011-04-19 10:00:00,24.46,24.78,24.45,24.64,369800.0,20.3147,20.5804,20.3064,20.4642,369800.0
2011-04-19 10:30:00,24.64,24.71,24.58,24.62,335300.0,20.4642,20.5223,20.4143,20.4475,335300.0
2011-04-19 11:00:00,24.6,24.66,24.59,24.61,142800.0,20.4309,20.4808,20.4226,20.4392,142800.0
2011-04-19 11:30:00,24.62,24.7,24.59,24.6,102200.0,20.4475,20.514,20.4226,20.4309,102200.0
2011-04-19 12:00:00,24.61,24.68,24.49,24.55,106900.0,20.4392,20.4974,20.3396,20.3894,106900.0
2011-04-19 12:30:00,24.55,24.6,24.42,24.6,58200.0,20.3894,20.4309,20.2814,20.4309,58200.0
2011-04-19 13:00:00,24.59,24.66,24.59,24.61,101900.0,20.4226,20.4808,20.4226,20.4392,101900.0
2011-04-19 13:30:00,24.62,24.87,24.59,24.86,148300.0,20.4475,20.6552,20.4226,20.6469,148300.0
2011-04-19 14:00:00,24.87,24.9,24.68,24.7,61000.0,20.6552,20.6801,20.4974,20.514,61000.0
2011-04-19 14:30:00,24.69,24.82,24.67,24.67,69300.0,20.5057,20.6136,20.4891,20.4891,69300.0
2011-04-19 15:00:00,24.67,24.79,24.63,24.78,85200.0,20.4891,20.5887,20.4558,20.5804,85200.0
2011-04-19 15:30:00,24.78,25.0,24.76,24.96,347700.0,20.5804,20.7631,20.5638,20.7299,347700.0
2011-04-20 09:30:00,25.7,26.25,25.61,26.13,364500.0,21.3445,21.8013,21.2698,21.7016,364500.0
2011-04-20 10:00:00,26.17,26.27,26.09,26.11,276500.0,21.7349,21.8179,21.6684,21.685,276500.0
2011-04-20 10:30:00,26.11,26.18,26.1,26.16,159600.0,21.685,21.7432,21.6767,21.7266,159600.0
2011-04-20 11:00:00,26.16,26.35,26.01,26.15,128100.0,21.7266,21.8844,21.602,21.7182,128100.0
2011-04-20 11:30:00,26.16,26.33,26.12,26.26,92400.0,21.7266,21.8677,21.6933,21.8096,92400.0
2011-04-20 12:00:00,26.27,26.39,26.22,26.26,157800.0,21.8179,21.9176,21.7764,21.8096,157800.0
2011-04-20 12:30:00,26.26,26.27,26.02,26.02,112400.0,21.8096,21.8179,21.6103,21.6103,112400.0
2011-04-20 13:00:00,26.03,26.05,25.85,25.87,114400.0,21.6186,21.6352,21.4691,21.4857,114400.0
2011-04-20 13:30:00,25.87,26.11,25.86,26.06,73300.0,21.4857,21.685,21.4774,21.6435,73300.0
2011-04-20 14:00:00,26.05,26.06,25.94,25.97,101400.0,21.6352,21.6435,21.5438,21.5688,101400.0
2011-04-20 14:30:00,25.97,26.13,25.97,26.13,74500.0,21.5688,21.7016,21.5688,21.7016,74500.0
2011-04-20 15:00:00,26.13,26.14,25.92,25.99,108700.0,21.7016,21.7099,21.5272,21.5854,108700.0
2011-04-20 15:30:00,25.99,26.04,25.95,26.03,249800.0,21.5854,21.6269,21.5521,21.6186,249800.0
2011-04-21 09:30:00,26.29,26.29,26.0,26.03,105900.0,21.8345,21.8345,21.5937,21.6186,105900.0
2011-04-21 10:00:00,26.01,26.23,25.98,26.13,57700.0,21.602,21.7847,21.5771,21.7016,57700.0
2011-04-21 10:30:00,26.13,26.33,26.02,26.32,106700.0,21.7016,21.8677,21.6103,21.8594,106700.0
2011-04-21 11:00:00,26.31,26.48,26.25,26.3,192400.0,21.8511,21.9923,21.8013,21.8428,192400.0
2011-04-21 11:30:00,26.3,26.32,26.16,26.2,69100.0,21.8428,21.8594,21.7266,21.7598,69100.0
2011-04-21 12:00:00,26.2,26.39,26.18,26.38,127200.0,21.7598,21.9176,21.7432,21.9093,127200.0
2011-04-21 12:30:00,26.38,26.5,26.34,26.48,154400.0,21.9093,22.0089,21.876,21.9923,154400.0
2011-04-21 13:00:00,26.48,26.81,26.48,26.77,157800.0,21.9923,22.2664,21.9923,22.2332,157800.0
2011-04-21 13:30:00,26.77,26.77,26.68,26.76,87800.0,22.2332,22.2332,22.1584,22.2249,87800.0
2011-04-21 14:00:00,26.75,26.86,26.74,26.86,84700.0,22.2166,22.3079,22.2083,22.3079,84700.0
2011-04-21 14:30:00,26.86,27.08,26.85,26.95,245400.0,22.3079,22.4906,22.2996,22.3827,245400.0
2011-04-21 15:00:00,26.95,27.06,26.95,26.97,200100.0,22.3827,22.474,22.3827,22.3993,200100.0
2011-04-21 15:30:00,26.98,27.06,26.89,27.03,279000.0,22.4076,22.474,22.3328,22.4491,279000.0
2011-04-25 09:30:00,26.92,27.64,26.92,27.6,232000.0,22.3578,22.9557,22.3578,22.9225,232000.0
2011-04-25 10:00:00,27.63,27.7,27.47,27.5,349200.0,22.9474,23.0056,22.8145,22.8395,349200.0
2011-04-25 10:30:00,27.51,27.53,27.32,27.49,183200.0,22.8478,22.8644,22.69,22.8312,183200.0
2011-04-25 11:00:00,27.49,27.49,27.19,27.33,132200.0,22.8312,22.8312,22.582,22.6983,132200.0
2011-04-25 11:30:00,27.31,27.31,27.07,27.13,102700.0,22.6817,22.6817,22.4823,22.5322,102700.0
2011-04-25 12:00:00,27.13,27.26,27.1,27.16,80700.0,22.5322,22.6401,22.5072,22.5571,80700.0
2011-04-25 12:30:00,27.15,27.17,27.01,27.04,58900.0,22.5488,22.5654,22.4325,22.4574,58900.0
2011-04-25 13:00:00,27.03,27.03,26.75,26.8,118300.0,22.4491,22.4491,22.2166,22.2581,118300.0
2011-04-25 13:30:00,26.8,26.92,26.78,26.83,40500.0,22.2581,22.3578,22.2415,22.283,40500.0
2011-04-25 14:00:00,26.83,26.89,26.75,26.87,58100.0,22.283,22.3328,22.2166,22.3162,58100.0
2011-04-25 14:30:00,26.86,26.94,26.83,26.84,39400.0,22.3079,22.3744,22.283,22.2913,39400.0
2011-04-25 15:00:00,26.84,26.85,26.73,26.77,71300.0,22.2913,22.2996,22.2,22.2332,71300.0
2011-04-25 15:30:00,26.76,26.84,26.69,26.79,227300.0,22.2249,22.2913,22.1667,22.2498,227300.0
2011-04-26 09:30:00,26.85,27.22,26.85,27.11,58400.0,22.2996,22.6069,22.2996,22.5156,58400.0
2011-04-26 10:00:00,27.12,27.16,26.85,26.87,95000.0,22.5239,22.5571,22.2996,22.3162,95000.0
2011-04-26 10:30:00,26.89,27.2,26.89,27.19,38500.0,22.3328,22.5903,22.3328,22.582,38500.0
2011-04-26 11:00:00,27.19,27.36,27.17,27.31,67400.0,22.582,22.7232,22.5654,22.6817,67400.0
2011-04-26 11:30:00,27.29,27.35,27.14,27.35,48700.0,22.665,22.7149,22.5405,22.7149,48700.0
2011-04-26 12:00:00,27.36,27.38,27.08,27.08,56600.0,22.7232,22.7398,22.4906,22.4906,56600.0
2011-04-26 12:30:00,27.07,27.09,26.85,26.85,68800.0,22.4823,22.4989,22.2996,22.2996,68800.0
2011-04-26 13:00:00,26.85,26.94,26.75,26.8,64000.0,22.2996,22.3744,22.2166,22.2581,64000.0
2011-04-26 13:30:00,26.79,26.93,26.76,26.91,22800.0,22.2498,22.3661,22.2249,22.3494,22800.0
2011-04-26 14:00:00,26.91,27.0,26.82,26.86,32500.0,22.3494,22.4242,22.2747,22.3079,32500.0
2011-04-26 14:30:00,26.87,26.91,26.73,26.87,50700.0,22.3162,22.3494,22.2,22.3162,50700.0
2011-04-26 15:00:00,26.87,26.91,26.77,26.85,52300.0,22.3162,22.3494,22.2332,22.2996,52300.0
2011-04-26 15:30:00,26.85,26.89,26.81,26.84,152200.0,22.2996,22.3328,22.2664,22.2913,152200.0
2011-04-27 09:30:00,26.71,26.8,26.4,26.66,97300.0,22.1833,22.2581,21.9259,22.1418,97300.0
2011-04-27 10:00:00,26.64,26.66,26.4,26.64,74600.0,22.1252,22.1418,21.9259,22.1252,74600.0
2011-04-27 10:30:00,26.64,26.84,26.6,26.83,56200.0,22.1252,22.2913,22.092,22.283,56200.0
2011-04-27 11:00:00,26.83,26.86,26.63,26.75,134200.0,22.283,22.3079,22.1169,22.2166,134200.0
2011-04-27 11:30:00,26.76,26.76,26.66,26.67,126900.0,22.2249,22.2249,22.1418,22.1501,126900.0
2011-04-27 12:00:00,26.69,26.71,26.61,26.61,176900.0,22.1667,22.1833,22.1003,22.1003,176900.0
2011-04-27 12:30:00,26.57,26.69,26.51,26.59,89200.0,22.0671,22.1667,22.0172,22.0837,89200.0
2011-04-27 13:00:00,26.58,26.6,26.4,26.41,184400.0,22.0754,22.092,21.9259,21.9342,184400.0
2011-04-27 13:30:00,26.4,26.43,26.36,26.39,292000.0,21.9259,21.9508,21.8927,21.9176,292000.0
2011-04-27 14:00:00,26.4,26.41,26.3,26.3,137600.0,21.9259,21.9342,21.8428,21.8428,137600.0
2011-04-27 14:30:00,26.31,26.36,26.29,26.34,153100.0,21.8511,21.8927,21.8345,21.876,153100.0
2011-04-27 15:00:00,26.35,26.47,26.29,26.3,217500.0,21.8844,21.984,21.8345,21.8428,217500.0
2011-04-27 15:30:00,26.3,26.31,26.04,26.06,571400.0,21.8428,21.8511,21.6269,21.6435,571400.0
2011-04-28 09:30:00,26.36,27.28,26.36,26.83,682600.0,21.8927,22.6567,21.8927,22.283,682600.0
2011-04-28 10:00:00,26.85,26.92,25.71,25.99,449900.0,22.2996,22.3578,21.3528,21.5854,449900.0
2011-04-28 10:30:00,25.99,26.24,25.76,26.24,313100.0,21.5854,21.793,21.3943,21.793,313100.0
2011-04-28 11:00:00,26.24,26.56,26.05,26.05,215500.0,21.793,22.0588,21.6352,21.6352,215500.0
2011-04-28 11:30:00,26.04,26.1,23.52,24.12,1990500.0,21.6269,21.6767,19.534,20.0323,1990500.0
2011-04-28 12:00:00,24.08,24.55,23.94,24.22,964300.0,19.9991,20.3894,19.8828,20.1153,964300.0
2011-04-28 12:30:00,24.21,24.22,23.68,23.96,235900.0,20.107,20.1153,19.6669,19.8994,235900.0
2011-04-28 13:00:00,23.95,24.01,23.67,23.7,204500.0,19.8911,19.9409,19.6585,19.6835,204500.0
2011-04-28 13:30:00,23.7,24.54,23.66,24.53,530800.0,19.6835,20.3811,19.6502,20.3728,530800.0
2011-04-28 14:00:00,24.52,24.94,24.5,24.73,447000.0,20.3645,20.7133,20.3479,20.5389,447000.0
2011-04-28 14:30:00,24.72,25.18,24.53,25.12,382600.0,20.5306,20.9126,20.3728,20.8628,382600.0
2011-04-28 15:00:00,25.12,25.2,24.82,25.14,412300.0,20.8628,20.9292,20.6136,20.8794,412300.0
2011-04-28 15:30:00,25.14,25.37,25.11,25.19,652200.0,20.8794,21.0704,20.8545,20.9209,652200.0
2011-04-29 09:30:00,25.12,25.24,24.38,24.38,131300.0,20.8628,20.9625,20.2482,20.2482,131300.0
2011-04-29 10:00:00,24.39,24.44,24.12,24.35,218100.0,20.2565,20.298,20.0323,20.2233,218100.0
2011-04-29 10:30:00,24.34,24.35,23.96,24.12,206000.0,20.215,20.2233,19.8994,20.0323,206000.0
2011-04-29 11:00:00,24.12,24.12,23.77,23.89,421300.0,20.0323,20.0323,19.7416,19.8413,421300.0
2011-04-29 11:30:00,23.89,23.9,23.64,23.9,271300.0,19.8413,19.8496,19.6336,19.8496,271300.0
2011-04-29 12:00:00,23.89,24.19,23.88,24.12,200100.0,19.8413,20.0904,19.833,20.0323,200100.0
2011-04-29 12:30:00,24.11,24.12,23.82,23.88,119900.0,20.024,20.0323,19.7831,19.833,119900.0
2011-04-29 13:00:00,23.88,24.1,23.88,24.03,104400.0,19.833,20.0157,19.833,19.9575,104400.0
2011-04-29 13:30:00,24.02,24.02,23.66,23.67,161000.0,19.9492,19.9492,19.6502,19.6585,161000.0
2011-04-29 14:00:00,23.67,23.71,23.44,23.55,164400.0,19.6585,19.6918,19.4675,19.5589,164400.0
2011-04-29 14:30:00,23.55,23.6,23.42,23.51,122700.0,19.5589,19.6004,19.4509,19.5257,122700.0
2011-04-29 15:00:00,23.51,23.59,23.3,23.38,191900.0,19.5257,19.5921,19.3513,19.4177,191900.0
2011-04-29 15:30:00,23.38,23.41,23.2,23.39,468800.0,19.4177,19.4426,19.2682,19.426,468800.0
2011-05-02 09:30:00,23.46,23.59,23.33,23.35,111100.0,19.4841,19.5921,19.3762,19.3928,111100.0
2011-05-02 10:00:00,23.35,23.42,23.04,23.41,134200.0,19.3928,19.4509,19.1353,19.4426,134200.0
2011-05-02 10:30:00,23.41,23.48,23.27,23.3,169100.0,19.4426,19.5007,19.3263,19.3513,169100.0
2011-05-02 11:00:00,23.31,23.35,23.11,23.14,171800.0,19.3596,19.3928,19.1935,19.2184,171800.0
2011-05-02 11:30:00,23.12,23.12,22.84,22.88,177100.0,19.2018,19.2018,18.9692,19.0024,177100.0
2011-05-02 12:00:00,22.87,22.98,22.85,22.86,173400.0,18.9941,19.0855,18.9775,18.9858,173400.0
2011-05-02 12:30:00,22.85,23.06,22.83,22.97,137900.0,18.9775,19.1519,18.9609,19.0772,137900.0
2011-05-02 13:00:00,22.98,22.98,22.8,22.89,87100.0,19.0855,19.0855,18.936,19.0107,87100.0
2011-05-02 13:30:00,22.88,23.0,22.87,22.95,83700.0,19.0024,19.1021,18.9941,19.0606,83700.0
2011-05-02 14:00:00,22.95,23.11,22.94,22.94,85600.0,19.0606,19.1935,19.0523,19.0523,85600.0
2011-05-02 14:30:00,22.94,22.98,22.71,22.79,123100.0,19.0523,19.0855,18.8612,18.9277,123100.0
2011-05-02 15:00:00,22.79,23.04,22.79,22.99,190100.0,18.9277,19.1353,18.9277,19.0938,190100.0
2011-05-02 15:30:00,22.99,22.99,22.78,22.86,551800.0,19.0938,19.0938,18.9194,18.9858,551800.0
2011-05-03 09:30:00,22.85,23.12,22.71,22.93,113500.0,18.9775,19.2018,18.8612,19.044,113500.0
2011-05-03 10:00:00,22.94,23.15,22.94,22.98,238100.0,19.0523,19.2267,19.0523,19.0855,238100.0
2011-05-03 10:30:00,22.99,23.01,22.77,22.88,113500.0,19.0938,19.1104,18.9111,19.0024,113500.0
2011-05-03 11:00:00,22.87,23.0,22.81,22.92,115600.0,18.9941,19.1021,18.9443,19.0357,115600.0
2011-05-03 11:30:00,22.93,22.95,22.76,22.79,89900.0,19.044,19.0606,18.9028,18.9277,89900.0
2011-05-03 12:00:00,22.8,22.83,22.53,22.54,52400.0,18.936,18.9609,18.7117,18.7201,52400.0
2011-05-03 12:30:00,22.55,22.6,22.46,22.55,62300.0,18.7284,18.7699,18.6536,18.7284,62300.0
2011-05-03 13:00:00,22.54,22.67,22.47,22.47,66800.0,18.7201,18.828,18.6619,18.6619,66800.0
2011-05-03 13:30:00,22.47,22.56,22.42,22.49,65800.0,18.6619,18.7367,18.6204,18.6785,65800.0
2011-05-03 14:00:00,22.5,22.51,22.3,22.33,110300.0,18.6868,18.6951,18.5207,18.5456,110300.0
2011-05-03 14:30:00,22.33,22.33,22.25,22.25,146500.0,18.5456,18.5456,18.4792,18.4792,146500.0
2011-05-03 15:00:00,22.26,22.33,22.25,22.33,131900.0,18.4875,18.5456,18.4792,18.5456,131900.0
2011-05-03 15:30:00,22.32,22.45,22.3,22.39,403800.0,18.5373,18.6453,18.5207,18.5955,403800.0
2011-05-04 09:30:00,22.4,22.6,22.22,22.25,95900.0,18.6038,18.7699,18.4543,18.4792,95900.0
2011-05-04 10:00:00,22.24,22.3,21.95,22.03,148300.0,18.4709,18.5207,18.23,18.2965,148300.0
2011-05-04 10:30:00,22.02,22.14,21.94,21.98,140600.0,18.2882,18.3878,18.2217,18.255,140600.0
2011-05-04 11:00:00,22.0,22.0,21.75,21.8,112300.0,18.2716,18.2716,18.0639,18.1055,112300.0
2011-05-04 11:30:00,21.79,21.85,21.7,21.75,149600.0,18.0972,18.147,18.0224,18.0639,149600.0
2011-05-04 12:00:00,21.75,21.79,21.66,21.72,147400.0,18.0639,18.0972,17.9892,18.039,147400.0
2011-05-04 12:30:00,21.71,21.8,21.71,21.75,99200.0,18.0307,18.1055,18.0307,18.0639,99200.0
2011-05-04 13:00:00,21.74,22.02,21.74,22.02,68700.0,18.0556,18.2882,18.0556,18.2882,68700.0
2011-05-04 13:30:00,22.01,22.23,21.99,22.21,109400.0,18.2799,18.4626,18.2633,18.446,109400.0
2011-05-04 14:00:00,22.2,22.43,22.07,22.4,133900.0,18.4377,18.6287,18.3297,18.6038,133900.0
2011-05-04 14:30:00,22.41,22.57,22.39,22.47,144300.0,18.6121,18.745,18.5955,18.6619,144300.0
2011-05-04 15:00:00,22.46,22.58,22.39,22.55,154700.0,18.6536,18.7533,18.5955,18.7284,154700.0
2011-05-04 15:30:00,22.55,22.61,22.5,22.51,279000.0,18.7284,18.7782,18.6868,18.6951,279000.0
2011-05-05 09:30:00,22.23,22.8,22.0,22.8,161700.0,18.4626,18.936,18.2716,18.936,161700.0
2011-05-05 10:00:00,22.8,23.09,22.77,22.82,221500.0,18.936,19.1768,18.9111,18.9526,221500.0
2011-05-05 10:30:00,22.83,22.96,22.74,22.9,116600.0,18.9609,19.0689,18.8862,19.019,116600.0
2011-05-05 11:00:00,22.89,23.09,22.87,23.07,163800.0,19.0107,19.1768,18.9941,19.1602,163800.0
2011-05-05 11:30:00,23.07,23.46,23.03,23.38,207900.0,19.1602,19.4841,19.127,19.4177,207900.0
2011-05-05 12:00:00,23.4,23.64,23.19,23.37,157000.0,19.4343,19.6336,19.2599,19.4094,157000.0
2011-05-05 12:30:00,23.36,23.36,23.08,23.12,64700.0,19.4011,19.4011,19.1685,19.2018,64700.0
2011-05-05 13:00:00,23.1,23.18,23.05,23.13,35700.0,19.1851,19.2516,19.1436,19.2101,35700.0
2011-05-05 13:30:00,23.12,23.12,22.96,23.07,42500.0,19.2018,19.2018,19.0689,19.1602,42500.0
2011-05-05 14:00:00,23.07,23.27,22.93,23.27,71200.0,19.1602,19.3263,19.044,19.3263,71200.0
2011-05-05 14:30:00,23.27,23.38,23.13,23.2,176600.0,19.3263,19.4177,19.2101,19.2682,176600.0
2011-05-05 15:00:00,23.19,23.21,22.77,22.8,394500.0,19.2599,19.2765,18.9111,18.936,394500.0
2011-05-05 15:30:00,22.8,23.05,22.75,22.98,399200.0,18.936,19.1436,18.8945,19.0855,399200.0
2011-05-06 09:30:00,23.25,23.42,22.97,23.13,71100.0,19.3097,19.4509,19.0772,19.2101,71100.0
2011-05-06 10:00:00,23.12,23.14,22.81,22.97,65900.0,19.2018,19.2184,18.9443,19.0772,65900.0
2011-05-06 10:30:00,22.95,23.21,22.93,23.16,80900.0,19.0606,19.2765,19.044,19.235,80900.0
2011-05-06 11:00:00,23.16,23.42,23.15,23.35,50800.0,19.235,19.4509,19.2267,19.3928,50800.0
2011-05-06 11:30:00,23.35,23.47,23.26,23.38,69000.0,19.3928,19.4924,19.318,19.4177,69000.0
2011-05-06 12:00:00,23.39,23.39,23.14,23.17,86900.0,19.426,19.426,19.2184,19.2433,86900.0
2011-05-06 12:30:00,23.17,23.25,23.05,23.11,96300.0,19.2433,19.3097,19.1436,19.1935,96300.0
2011-05-06 13:00:00,23.11,23.17,22.87,22.99,65900.0,19.1935,19.2433,18.9941,19.0938,65900.0
2011-05-06 13:30:00,22.98,23.15,22.97,22.99,43800.0,19.0855,19.2267,19.0772,19.0938,43800.0
2011-05-06 14:00:00,22.99,23.09,22.86,22.88,74500.0,19.0938,19.1768,18.9858,19.0024,74500.0
2011-05-06 14:30:00,22.87,22.88,22.67,22.8,124600.0,18.9941,19.0024,18.828,18.936,124600.0
2011-05-06 15:00:00,22.8,22.96,22.8,22.89,89000.0,18.936,19.0689,18.936,19.0107,89000.0
2011-05-06 15:30:00,22.89,23.08,22.81,22.98,244900.0,19.0107,19.1685,18.9443,19.0855,244900.0
2011-05-09 09:30:00,22.91,22.91,22.47,22.53,80700.0,19.0273,19.0273,18.6619,18.7117,80700.0
2011-05-09 10:00:00,22.53,22.72,22.47,22.47,95000.0,18.7117,18.8695,18.6619,18.6619,95000.0
2011-05-09 10:30:00,22.47,22.65,22.43,22.52,79000.0,18.6619,18.8114,18.6287,18.7034,79000.0
2011-05-09 11:00:00,22.52,22.66,22.51,22.53,51800.0,18.7034,18.8197,18.6951,18.7117,51800.0
2011-05-09 11:30:00,22.55,22.59,22.48,22.55,77500.0,18.7284,18.7616,18.6702,18.7284,77500.0
2011-05-09 12:00:00,22.55,22.79,22.55,22.71,44800.0,18.7284,18.9277,18.7284,18.8612,44800.0
2011-05-09 12:30:00,22.72,22.81,22.69,22.7,29100.0,18.8695,18.9443,18.8446,18.8529,29100.0
2011-05-09 13:00:00,22.69,22.76,22.64,22.68,40600.0,18.8446,18.9028,18.8031,18.8363,40600.0
2011-05-09 13:30:00,22.67,22.7,22.53,22.56,38500.0,18.828,18.8529,18.7117,18.7367,38500.0
2011-05-09 14:00:00,22.57,22.61,22.52,22.6,42800.0,18.745,18.7782,18.7034,18.7699,42800.0
2011-05-09 14:30:00,22.6,22.69,22.55,22.58,34600.0,18.7699,18.8446,18.7284,18.7533,34600.0
2011-05-09 15:00:00,22.59,22.67,22.53,22.53,45200.0,18.7616,18.828,18.7117,18.7117,45200.0
2011-05-09 15:30:00,22.54,22.69,22.53,22.64,162500.0,18.7201,18.8446,18.7117,18.8031,162500.0
2011-05-10 09:30:00,22.81,22.96,22.68,22.8,44400.0,18.9443,19.0689,18.8363,18.936,44400.0
2011-05-10 10:00:00,22.79,22.89,22.7,22.89,71300.0,18.9277,19.0107,18.8529,19.0107,71300.0
2011-05-10 10:30:00,22.89,22.99,22.74,22.79,58000.0,19.0107,19.0938,18.8862,18.9277,58000.0
2011-05-10 11:00:00,22.78,22.85,22.54,22.57,68400.0,18.9194,18.9775,18.7201,18.745,68400.0
2011-05-10 11:30:00,22.57,22.79,22.57,22.74,38800.0,18.745,18.9277,18.745,18.8862,38800.0
2011-05-10 12:00:00,22.73,22.8,22.66,22.71,37900.0,18.8779,18.936,18.8197,18.8612,37900.0
2011-05-10 12:30:00,22.71,22.71,22.62,22.64,36000.0,18.8612,18.8612,18.7865,18.8031,36000.0
2011-05-10 13:00:00,22.64,22.67,22.62,22.64,48900.0,18.8031,18.828,18.7865,18.8031,48900.0
2011-05-10 13:30:00,22.65,22.82,22.64,22.82,77500.0,18.8114,18.9526,18.8031,18.9526,77500.0
2011-05-10 14:00:00,22.8,22.81,22.64,22.68,50000.0,18.936,18.9443,18.8031,18.8363,50000.0
2011-05-10 14:30:00,22.68,22.94,22.67,22.88,74400.0,18.8363,19.0523,18.828,19.0024,74400.0
2011-05-10 15:00:00,22.87,22.96,22.83,22.9,80800.0,18.9941,19.0689,18.9609,19.019,80800.0
2011-05-10 15:30:00,22.9,23.0,22.88,22.93,173900.0,19.019,19.1021,19.0024,19.044,173900.0
2011-05-11 09:30:00,22.93,22.93,22.57,22.62,64800.0,19.044,19.044,18.745,18.7865,64800.0
2011-05-11 10:00:00,22.64,22.74,22.57,22.7,78200.0,18.8031,18.8862,18.745,18.8529,78200.0
2011-05-11 10:30:00,22.69,22.76,22.57,22.6,62400.0,18.8446,18.9028,18.745,18.7699,62400.0
2011-05-11 11:00:00,22.6,22.76,22.59,22.71,104100.0,18.7699,18.9028,18.7616,18.8612,104100.0
2011-05-11 11:30:00,22.71,22.76,22.43,22.48,112100.0,18.8612,18.9028,18.6287,18.6702,112100.0
2011-05-11 12:00:00,22.48,22.5,22.26,22.3,67700.0,18.6702,18.6868,18.4875,18.5207,67700.0
2011-05-11 12:30:00,22.29,22.5,22.28,22.41,74800.0,18.5124,18.6868,18.5041,18.6121,74800.0
2011-05-11 13:00:00,22.4,22.41,22.21,22.21,53200.0,18.6038,18.6121,18.446,18.446,53200.0
2011-05-11 13:30:00,22.21,22.3,22.1,22.12,70500.0,18.446,18.5207,18.3546,18.3712,70500.0
2011-05-11 14:00:00,22.11,22.27,22.1,22.24,100300.0,18.3629,18.4958,18.3546,18.4709,100300.0
2011-05-11 14:30:00,22.24,22.28,22.12,22.14,72100.0,18.4709,18.5041,18.3712,18.3878,72100.0
2011-05-11 15:00:00,22.13,22.35,22.11,22.25,75700.0,18.3795,18.5623,18.3629,18.4792,75700.0
2011-05-11 15:30:00,22.24,22.29,22.14,22.22,175500.0,18.4709,18.5124,18.3878,18.4543,175500.0
2011-05-12 09:30:00,22.1,22.14,21.91,21.96,63600.0,18.3546,18.3878,18.1968,18.2383,63600.0
2011-05-12 10:00:00,21.96,22.43,21.92,22.33,151400.0,18.2383,18.6287,18.2051,18.5456,151400.0
2011-05-12 10:30:00,22.33,22.33,22.06,22.08,34700.0,18.5456,18.5456,18.3214,18.338,34700.0
2011-05-12 11:00:00,22.07,22.48,22.04,22.48,62200.0,18.3297,18.6702,18.3048,18.6702,62200.0
2011-05-12 11:30:00,22.48,22.53,22.4,22.46,29400.0,18.6702,18.7117,18.6038,18.6536,29400.0
2011-05-12 12:00:00,22.47,22.51,22.39,22.51,25300.0,18.6619,18.6951,18.5955,18.6951,25300.0
2011-05-12 12:30:00,22.5,22.51,22.38,22.41,55000.0,18.6868,18.6951,18.5872,18.6121,55000.0
2011-05-12 13:00:00,22.43,22.53,22.39,22.39,54000.0,18.6287,18.7117,18.5955,18.5955,54000.0
2011-05-12 13:30:00,22.41,22.42,22.31,22.33,26800.0,18.6121,18.6204,18.529,18.5456,26800.0
2011-05-12 14:00:00,22.35,22.4,22.15,22.15,70600.0,18.5623,18.6038,18.3961,18.3961,70600.0
2011-05-12 14:30:00,22.14,22.26,22.11,22.22,81200.0,18.3878,18.4875,18.3629,18.4543,81200.0
2011-05-12 15:00:00,22.21,22.36,22.19,22.33,112100.0,18.446,18.5706,18.4294,18.5456,112100.0
2011-05-12 15:30:00,22.32,22.44,22.26,22.38,246600.0,18.5373,18.637,18.4875,18.5872,246600.0
2011-05-13 09:30:00,22.37,22.44,22.26,22.31,76500.0,18.5789,18.637,18.4875,18.529,76500.0
2011-05-13 10:00:00,22.3,22.43,22.09,22.38,46400.0,18.5207,18.6287,18.3463,18.5872,46400.0
2011-05-13 10:30:00,22.38,22.5,22.31,22.31,29100.0,18.5872,18.6868,18.529,18.529,29100.0
2011-05-13 11:00:00,22.31,22.33,22.08,22.11,36100.0,18.529,18.5456,18.338,18.3629,36100.0
2011-05-13 11:30:00,22.1,22.14,21.98,22.01,36200.0,18.3546,18.3878,18.255,18.2799,36200.0
2011-05-13 12:00:00,22.01,22.03,21.8,21.81,57000.0,18.2799,18.2965,18.1055,18.1138,57000.0
2011-05-13 12:30:00,21.82,21.98,21.81,21.92,27600.0,18.1221,18.255,18.1138,18.2051,27600.0
2011-05-13 13:00:00,21.93,21.95,21.85,21.89,12300.0,18.2134,18.23,18.147,18.1802,12300.0
2011-05-13 13:30:00,21.89,21.96,21.85,21.85,33900.0,18.1802,18.2383,18.147,18.147,33900.0
2011-05-13 14:00:00,21.85,22.02,21.81,22.02,24400.0,18.147,18.2882,18.1138,18.2882,24400.0
2011-05-13 14:30:00,22.02,22.05,21.93,21.94,28000.0,18.2882,18.3131,18.2134,18.2217,28000.0
2011-05-13 15:00:00,21.94,21.94,21.82,21.85,39000.0,18.2217,18.2217,18.1221,18.147,39000.0
2011-05-13 15:30:00,21.85,21.92,21.82,21.82,105400.0,18.147,18.2051,18.1221,18.1221,105400.0
2011-05-16 09:30:00,21.67,21.8,21.57,21.64,72800.0,17.9975,18.1055,17.9144,17.9726,72800.0
2011-05-16 10:00:00,21.67,21.8,21.62,21.71,102200.0,17.9975,18.1055,17.956,18.0307,102200.0
2011-05-16 10:30:00,21.71,21.87,21.61,21.87,97400.0,18.0307,18.1636,17.9477,18.1636,97400.0
2011-05-16 11:00:00,21.88,22.01,21.85,21.86,48400.0,18.1719,18.2799,18.147,18.1553,48400.0
2011-05-16 11:30:00,21.87,21.88,21.62,21.68,72900.0,18.1636,18.1719,17.956,18.0058,72900.0
2011-05-16 12:00:00,21.68,21.69,21.48,21.5,74500.0,18.0058,18.0141,17.8397,17.8563,74500.0
2011-05-16 12:30:00,21.5,21.59,21.46,21.47,113800.0,17.8563,17.9311,17.8231,17.8314,113800.0
2011-05-16 13:00:00,21.46,21.5,21.4,21.45,106900.0,17.8231,17.8563,17.7733,17.8148,106900.0
2011-05-16 13:30:00,21.45,21.46,21.42,21.43,99100.0,17.8148,17.8231,17.7899,17.7982,99100.0
2011-05-16 14:00:00,21.42,21.5,21.38,21.42,105100.0,17.7899,17.8563,17.7566,17.7899,105100.0
2011-05-16 14:30:00,21.42,21.46,21.33,21.38,70800.0,17.7899,17.8231,17.7151,17.7566,70800.0
2011-05-16 15:00:00,21.39,21.44,21.25,21.26,116400.0,17.7649,17.8065,17.6487,17.657,116400.0
2011-05-16 15:30:00,21.26,21.33,21.21,21.24,299500.0,17.657,17.7151,17.6155,17.6404,299500.0
2011-05-17 09:30:00,21.02,21.24,20.95,21.1,139200.0,17.4577,17.6404,17.3995,17.5241,139200.0
2011-05-17 10:00:00,21.11,21.25,21.1,21.23,187700.0,17.5324,17.6487,17.5241,17.6321,187700.0
2011-05-17 10:30:00,21.22,21.25,20.96,20.99,105200.0,17.6238,17.6487,17.4078,17.4327,105200.0
2011-05-17 11:00:00,20.99,21.11,20.91,21.06,95700.0,17.4327,17.5324,17.3663,17.4909,95700.0
2011-05-17 11:30:00,21.07,21.09,20.91,21.06,53400.0,17.4992,17.5158,17.3663,17.4909,53400.0
2011-05-17 12:00:00,21.06,21.22,20.93,21.16,92600.0,17.4909,17.6238,17.3829,17.5739,92600.0
2011-05-17 12:30:00,21.16,21.3,21.07,21.16,98500.0,17.5739,17.6902,17.4992,17.5739,98500.0
2011-05-17 13:00:00,21.17,21.27,21.1,21.23,44200.0,17.5822,17.6653,17.5241,17.6321,44200.0
2011-05-17 13:30:00,21.23,21.26,21.13,21.21,28500.0,17.6321,17.657,17.549,17.6155,28500.0
2011-05-17 14:00:00,21.21,21.27,21.09,21.14,42800.0,17.6155,17.6653,17.5158,17.5573,42800.0
2011-05-17 14:30:00,21.13,21.25,21.08,21.25,71700.0,17.549,17.6487,17.5075,17.6487,71700.0
2011-05-17 15:00:00,21.25,21.3,21.16,21.19,59600.0,17.6487,17.6902,17.5739,17.5988,59600.0
2011-05-17 15:30:00,21.19,21.31,21.17,21.3,139500.0,17.5988,17.6985,17.5822,17.6902,139500.0
2011-05-18 09:30:00,21.39,21.55,21.24,21.45,46500.0,17.7649,17.8978,17.6404,17.8148,46500.0
2011-05-18 10:00:00,21.45,21.64,21.41,21.64,54800.0,17.8148,17.9726,17.7816,17.9726,54800.0
2011-05-18 10:30:00,21.64,21.66,21.52,21.57,44800.0,17.9726,17.9892,17.8729,17.9144,44800.0
2011-05-18 11:00:00,21.56,21.61,21.35,21.4,26500.0,17.9061,17.9477,17.7317,17.7733,26500.0
2011-05-18 11:30:00,21.41,21.46,21.36,21.43,14700.0,17.7816,17.8231,17.74,17.7982,14700.0
2011-05-18 12:00:00,21.44,21.6,21.42,21.53,41400.0,17.8065,17.9394,17.7899,17.8812,41400.0
2011-05-18 12:30:00,21.54,21.66,21.5,21.61,58400.0,17.8895,17.9892,17.8563,17.9477,58400.0
2011-05-18 13:00:00,21.6,21.74,21.59,21.6,37300.0,17.9394,18.0556,17.9311,17.9394,37300.0
2011-05-18 13:30:00,21.6,21.65,21.54,21.63,23000.0,17.9394,17.9809,17.8895,17.9643,23000.0
2011-05-18 14:00:00,21.63,21.71,21.59,21.62,24600.0,17.9643,18.0307,17.9311,17.956,24600.0
2011-05-18 14:30:00,21.63,21.65,21.48,21.51,45800.0,17.9643,17.9809,17.8397,17.8646,45800.0
2011-05-18 15:00:00,21.51,21.57,21.49,21.53,36300.0,17.8646,17.9144,17.848,17.8812,36300.0
2011-05-18 15:30:00,21.54,21.55,21.44,21.48,214500.0,17.8895,17.8978,17.8065,17.8397,214500.0
2011-05-19 09:30:00,21.61,21.64,21.31,21.38,98900.0,17.9477,17.9726,17.6985,17.7566,98900.0
2011-05-19 10:00:00,21.36,21.37,21.13,21.35,119700.0,17.74,17.7483,17.549,17.7317,119700.0
2011-05-19 10:30:00,21.36,21.36,21.08,21.1,33900.0,17.74,17.74,17.5075,17.5241,33900.0
2011-05-19 11:00:00,21.09,21.2,21.02,21.16,43200.0,17.5158,17.6071,17.4577,17.5739,43200.0
2011-05-19 11:30:00,21.16,21.19,21.07,21.12,47400.0,17.5739,17.5988,17.4992,17.5407,47400.0
2011-05-19 12:00:00,21.13,21.44,21.11,21.4,68000.0,17.549,17.8065,17.5324,17.7733,68000.0
2011-05-19 12:30:00,21.4,21.42,21.3,21.3,32900.0,17.7733,17.7899,17.6902,17.6902,32900.0
2011-05-19 13:00:00,21.3,21.38,21.24,21.35,46100.0,17.6902,17.7566,17.6404,17.7317,46100.0
2011-05-19 13:30:00,21.35,21.4,21.27,21.37,41600.0,17.7317,17.7733,17.6653,17.7483,41600.0
2011-05-19 14:00:00,21.38,21.39,21.3,21.32,61500.0,17.7566,17.7649,17.6902,17.7068,61500.0
2011-05-19 14:30:00,21.32,21.39,21.2,21.24,121300.0,17.7068,17.7649,17.6071,17.6404,121300.0
2011-05-19 15:00:00,21.23,21.33,21.2,21.21,84900.0,17.6321,17.7151,17.6071,17.6155,84900.0
2011-05-19 15:30:00,21.21,21.41,21.21,21.37,203300.0,17.6155,17.7816,17.6155,17.7483,203300.0
2011-05-20 09:30:00,21.24,21.33,20.99,21.03,102800.0,17.6404,17.7151,17.4327,17.466,102800.0
2011-05-20 10:00:00,21.01,21.14,20.95,21.02,84800.0,17.4493,17.5573,17.3995,17.4577,84800.0
2011-05-20 10:30:00,21.01,21.16,20.97,21.14,113300.0,17.4493,17.5739,17.4161,17.5573,113300.0
2011-05-20 11:00:00,21.14,21.21,21.03,21.09,37700.0,17.5573,17.6155,17.466,17.5158,37700.0
2011-05-20 11:30:00,21.11,21.21,21.06,21.12,46900.0,17.5324,17.6155,17.4909,17.5407,46900.0
2011-05-20 12:00:00,21.12,21.31,21.12,21.31,33000.0,17.5407,17.6985,17.5407,17.6985,33000.0
2011-05-20 12:30:00,21.32,21.37,21.24,21.26,28100.0,17.7068,17.7483,17.6404,17.657,28100.0
2011-05-20 13:00:00,21.27,21.34,21.23,21.3,29300.0,17.6653,17.7234,17.6321,17.6902,29300.0
2011-05-20 13:30:00,21.3,21.46,21.29,21.36,34600.0,17.6902,17.8231,17.6819,17.74,34600.0
2011-05-20 14:00:00,21.36,21.37,21.23,21.3,27300.0,17.74,17.7483,17.6321,17.6902,27300.0
2011-05-20 14:30:00,21.29,21.35,21.22,21.23,63500.0,17.6819,17.7317,17.6238,17.6321,63500.0
2011-05-20 15:00:00,21.22,21.3,21.17,21.28,92400.0,17.6238,17.6902,17.5822,17.6736,92400.0
2011-05-20 15:30:00,21.28,21.3,21.15,21.2,188600.0,17.6736,17.6902,17.5656,17.6071,188600.0
2011-05-23 09:30:00,20.75,20.79,20.46,20.49,249900.0,17.2334,17.2666,16.9926,17.0175,249900.0
2011-05-23 10:00:00,20.52,20.54,20.24,20.29,194900.0,17.0424,17.059,16.8098,16.8514,194900.0
2011-05-23 10:30:00,20.31,20.38,20.19,20.28,99300.0,16.868,16.9261,16.7683,16.8431,99300.0
2011-05-23 11:00:00,20.28,20.36,20.16,20.21,94200.0,16.8431,16.9095,16.7434,16.7849,94200.0
2011-05-23 11:30:00,20.2,20.23,20.12,20.21,70700.0,16.7766,16.8015,16.7102,16.7849,70700.0
2011-05-23 12:00:00,20.21,20.33,20.2,20.26,66900.0,16.7849,16.8846,16.7766,16.8265,66900.0
2011-05-23 12:30:00,20.26,20.32,20.23,20.3,45900.0,16.8265,16.8763,16.8015,16.8597,45900.0
2011-05-23 13:00:00,20.3,20.34,20.27,20.27,51900.0,16.8597,16.8929,16.8348,16.8348,51900.0
2011-05-23 13:30:00,20.27,20.31,20.23,20.26,41900.0,16.8348,16.868,16.8015,16.8265,41900.0
2011-05-23 14:00:00,20.26,20.4,20.25,20.38,51800.0,16.8265,16.9427,16.8181,16.9261,51800.0
2011-05-23 14:30:00,20.37,20.49,20.37,20.44,53400.0,16.9178,17.0175,16.9178,16.9759,53400.0
2011-05-23 15:00:00,20.45,20.48,20.35,20.37,63600.0,16.9843,17.0092,16.9012,16.9178,63600.0
2011-05-23 15:30:00,20.37,20.39,20.22,20.25,205000.0,16.9178,16.9344,16.7932,16.8181,205000.0
2011-05-24 09:30:00,20.3,20.45,20.14,20.29,163900.0,16.8597,16.9843,16.7268,16.8514,163900.0
2011-05-24 10:00:00,20.3,20.47,20.22,20.32,112200.0,16.8597,17.0009,16.7932,16.8763,112200.0
2011-05-24 10:30:00,20.33,20.36,20.13,20.15,49900.0,16.8846,16.9095,16.7185,16.7351,49900.0
2011-05-24 11:00:00,20.16,20.25,20.14,20.14,60500.0,16.7434,16.8181,16.7268,16.7268,60500.0
2011-05-24 11:30:00,20.13,20.24,20.12,20.2,53800.0,16.7185,16.8098,16.7102,16.7766,53800.0
2011-05-24 12:00:00,20.21,20.23,20.13,20.21,38400.0,16.7849,16.8015,16.7185,16.7849,38400.0
2011-05-24 12:30:00,20.22,20.24,20.15,20.15,51400.0,16.7932,16.8098,16.7351,16.7351,51400.0
2011-05-24 13:00:00,20.17,20.23,20.12,20.14,51900.0,16.7517,16.8015,16.7102,16.7268,51900.0
2011-05-24 13:30:00,20.13,20.23,20.05,20.21,292100.0,16.7185,16.8015,16.652,16.7849,292100.0
2011-05-24 14:00:00,20.22,20.29,20.12,20.29,62700.0,16.7932,16.8514,16.7102,16.8514,62700.0
2011-05-24 14:30:00,20.3,20.43,20.29,20.4,96100.0,16.8597,16.9676,16.8514,16.9427,96100.0
2011-05-24 15:00:00,20.4,20.55,20.4,20.5,126700.0,16.9427,17.0673,16.9427,17.0258,126700.0
2011-05-24 15:30:00,20.49,20.53,20.38,20.38,256000.0,17.0175,17.0507,16.9261,16.9261,256000.0
2011-05-25 09:30:00,20.19,20.41,20.04,20.36,241200.0,16.7683,16.951,16.6437,16.9095,241200.0
2011-05-25 10:00:00,20.37,20.46,20.24,20.29,126800.0,16.9178,16.9926,16.8098,16.8514,126800.0
2011-05-25 10:30:00,20.28,20.59,20.26,20.52,63200.0,16.8431,17.1005,16.8265,17.0424,63200.0
2011-05-25 11:00:00,20.51,20.79,20.5,20.62,99500.0,17.0341,17.2666,17.0258,17.1254,99500.0
2011-05-25 11:30:00,20.62,20.78,20.55,20.61,131800.0,17.1254,17.2583,17.0673,17.1171,131800.0
2011-05-25 12:00:00,20.61,20.72,20.61,20.65,56200.0,17.1171,17.2085,17.1171,17.1504,56200.0
2011-05-25 12:30:00,20.65,20.7,20.59,20.68,26000.0,17.1504,17.1919,17.1005,17.1753,26000.0
2011-05-25 13:00:00,20.68,20.7,20.52,20.52,30600.0,17.1753,17.1919,17.0424,17.0424,30600.0
2011-05-25 13:30:00,20.54,20.59,20.52,20.55,25000.0,17.059,17.1005,17.0424,17.0673,25000.0
2011-05-25 14:00:00,20.55,20.62,20.51,20.62,35600.0,17.0673,17.1254,17.0341,17.1254,35600.0
2011-05-25 14:30:00,20.62,20.62,20.52,20.56,49400.0,17.1254,17.1254,17.0424,17.0756,49400.0
2011-05-25 15:00:00,20.56,20.67,20.55,20.63,62700.0,17.0756,17.167,17.0673,17.1337,62700.0
2011-05-25 15:30:00,20.63,20.68,20.51,20.55,135300.0,17.1337,17.1753,17.0341,17.0673,135300.0
2011-05-26 09:30:00,20.4,20.8,20.36,20.73,102900.0,16.9427,17.2749,16.9095,17.2168,102900.0
2011-05-26 10:00:00,20.74,20.93,20.7,20.92,96000.0,17.2251,17.3829,17.1919,17.3746,96000.0
2011-05-26 10:30:00,20.9,21.0,20.79,20.87,167300.0,17.358,17.441,17.2666,17.3331,167300.0
2011-05-26 11:00:00,20.87,21.0,20.85,20.99,72700.0,17.3331,17.441,17.3165,17.4327,72700.0
2011-05-26 11:30:00,21.0,21.07,20.99,21.04,59800.0,17.441,17.4992,17.4327,17.4743,59800.0
2011-05-26 12:00:00,21.06,21.06,20.96,21.01,59700.0,17.4909,17.4909,17.4078,17.4493,59700.0
2011-05-26 12:30:00,21.0,21.04,20.99,21.01,97500.0,17.441,17.4743,17.4327,17.4493,97500.0
2011-05-26 13:00:00,21.01,21.05,21.0,21.03,67500.0,17.4493,17.4826,17.441,17.466,67500.0
2011-05-26 13:30:00,21.02,21.1,21.02,21.08,95500.0,17.4577,17.5241,17.4577,17.5075,95500.0
2011-05-26 14:00:00,21.07,21.26,21.07,21.21,157800.0,17.4992,17.657,17.4992,17.6155,157800.0
2011-05-26 14:30:00,21.2,21.23,21.15,21.18,286600.0,17.6071,17.6321,17.5656,17.5905,286600.0
2011-05-26 15:00:00,21.19,21.23,21.16,21.23,271600.0,17.5988,17.6321,17.5739,17.6321,271600.0
2011-05-26 15:30:00,21.23,21.39,21.22,21.31,385800.0,17.6321,17.7649,17.6238,17.6985,385800.0
2011-05-27 09:30:00,21.38,21.75,21.38,21.75,77400.0,17.7566,18.0639,17.7566,18.0639,77400.0
2011-05-27 10:00:00,21.72,21.73,21.53,21.57,118200.0,18.039,18.0473,17.8812,17.9144,118200.0
2011-05-27 10:30:00,21.56,21.56,21.36,21.5,55700.0,17.9061,17.9061,17.74,17.8563,55700.0
2011-05-27 11:00:00,21.49,21.63,21.47,21.52,88900.0,17.848,17.9643,17.8314,17.8729,88900.0
2011-05-27 11:30:00,21.52,21.58,21.49,21.49,40100.0,17.8729,17.9227,17.848,17.848,40100.0
2011-05-27 12:00:00,21.49,21.49,21.39,21.4,31800.0,17.848,17.848,17.7649,17.7733,31800.0
2011-05-27 12:30:00,21.41,21.45,21.32,21.32,31100.0,17.7816,17.8148,17.7068,17.7068,31100.0
2011-05-27 13:00:00,21.31,21.38,21.29,21.35,34400.0,17.6985,17.7566,17.6819,17.7317,34400.0
2011-05-27 13:30:00,21.35,21.4,21.32,21.4,69300.0,17.7317,17.7733,17.7068,17.7733,69300.0
2011-05-27 14:00:00,21.4,21.41,21.32,21.36,39600.0,17.7733,17.7816,17.7068,17.74,39600.0
2011-05-27 14:30:00,21.37,21.37,21.15,21.2,43000.0,17.7483,17.7483,17.5656,17.6071,43000.0
2011-05-27 15:00:00,21.19,21.3,21.16,21.26,55200.0,17.5988,17.6902,17.5739,17.657,55200.0
2011-05-27 15:30:00,21.25,21.29,21.19,21.22,167100.0,17.6487,17.6819,17.5988,17.6238,167100.0
2011-05-31 09:30:00,21.49,21.7,21.41,21.44,90500.0,17.848,18.0224,17.7816,17.8065,90500.0
2011-05-31 10:00:00,21.44,21.6,21.4,21.47,80400.0,17.8065,17.9394,17.7733,17.8314,80400.0
2011-05-31 10:30:00,21.47,21.55,21.32,21.54,48200.0,17.8314,17.8978,17.7068,17.8895,48200.0
2011-05-31 11:00:00,21.53,21.61,21.52,21.61,38900.0,17.8812,17.9477,17.8729,17.9477,38900.0
2011-05-31 11:30:00,21.61,21.65,21.57,21.61,36100.0,17.9477,17.9809,17.9144,17.9477,36100.0
2011-05-31 12:00:00,21.61,21.7,21.52,21.64,29000.0,17.9477,18.0224,17.8729,17.9726,29000.0
2011-05-31 12:30:00,21.62,21.62,21.54,21.6,25200.0,17.956,17.956,17.8895,17.9394,25200.0
2011-05-31 13:00:00,21.59,21.7,21.56,21.62,27100.0,17.9311,18.0224,17.9061,17.956,27100.0
2011-05-31 13:30:00,21.62,21.69,21.61,21.65,47300.0,17.956,18.0141,17.9477,17.9809,47300.0
2011-05-31 14:00:00,21.66,21.68,21.55,21.55,78600.0,17.9892,18.0058,17.8978,17.8978,78600.0
2011-05-31 14:30:00,21.55,21.63,21.51,21.59,79400.0,17.8978,17.9643,17.8646,17.9311,79400.0
2011-05-31 15:00:00,21.58,21.69,21.56,21.64,80700.0,17.9227,18.0141,17.9061,17.9726,80700.0
2011-05-31 15:30:00,21.64,21.7,21.63,21.68,206400.0,17.9726,18.0224,17.9643,18.0058,206400.0
2011-06-01 09:30:00,21.7,21.93,21.66,21.73,93700.0,18.0224,18.2134,17.9892,18.0473,93700.0
2011-06-01 10:00:00,21.72,21.83,21.55,21.67,100200.0,18.039,18.1304,17.8978,17.9975,100200.0
2011-06-01 10:30:00,21.67,21.67,21.24,21.3,139500.0,17.9975,17.9975,17.6404,17.6902,139500.0
2011-06-01 11:00:00,21.3,21.32,21.1,21.12,105400.0,17.6902,17.7068,17.5241,17.5407,105400.0
2011-06-01 11:30:00,21.11,21.13,20.92,20.95,124100.0,17.5324,17.549,17.3746,17.3995,124100.0
2011-06-01 12:00:00,20.94,20.98,20.73,20.76,99300.0,17.3912,17.4244,17.2168,17.2417,99300.0
2011-06-01 12:30:00,20.76,20.84,20.69,20.69,68500.0,17.2417,17.3082,17.1836,17.1836,68500.0
2011-06-01 13:00:00,20.69,20.74,20.47,20.5,82900.0,17.1836,17.2251,17.0009,17.0258,82900.0
2011-06-01 13:30:00,20.5,20.62,20.46,20.59,86800.0,17.0258,17.1254,16.9926,17.1005,86800.0
2011-06-01 14:00:00,20.58,20.66,20.48,20.64,127600.0,17.0922,17.1587,17.0092,17.1421,127600.0
2011-06-01 14:30:00,20.63,20.64,20.46,20.52,130400.0,17.1337,17.1421,16.9926,17.0424,130400.0
2011-06-01 15:00:00,20.52,20.62,20.48,20.53,251800.0,17.0424,17.1254,17.0092,17.0507,251800.0
2011-06-01 15:30:00,20.52,20.52,19.99,20.03,619800.0,17.0424,17.0424,16.6022,16.6354,619800.0
2011-06-02 09:30:00,20.05,20.1,19.66,19.87,240200.0,16.652,16.6936,16.3281,16.5025,240200.0
2011-06-02 10:00:00,19.89,20.07,19.86,20.04,152000.0,16.5192,16.6687,16.4942,16.6437,152000.0
2011-06-02 10:30:00,20.04,20.18,20.02,20.1,95300.0,16.6437,16.76,16.6271,16.6936,95300.0
2011-06-02 11:00:00,20.1,20.12,20.0,20.02,82600.0,16.6936,16.7102,16.6105,16.6271,82600.0
2011-06-02 11:30:00,20.01,20.02,19.81,19.85,119900.0,16.6188,16.6271,16.4527,16.4859,119900.0
2011-06-02 12:00:00,19.84,19.84,19.67,19.72,50800.0,16.4776,16.4776,16.3364,16.378,50800.0
2011-06-02 12:30:00,19.73,19.83,19.65,19.79,69500.0,16.3863,16.4693,16.3198,16.4361,69500.0
2011-06-02 13:00:00,19.8,19.94,19.75,19.92,71900.0,16.4444,16.5607,16.4029,16.5441,71900.0
2011-06-02 13:30:00,19.92,19.96,19.77,19.95,52300.0,16.5441,16.5773,16.4195,16.569,52300.0
2011-06-02 14:00:00,19.94,20.04,19.86,19.95,67900.0,16.5607,16.6437,16.4942,16.569,67900.0
2011-06-02 14:30:00,19.95,20.1,19.95,20.09,75300.0,16.569,16.6936,16.569,16.6853,75300.0
2011-06-02 15:00:00,20.09,20.14,20.03,20.09,76200.0,16.6853,16.7268,16.6354,16.6853,76200.0
2011-06-02 15:30:00,20.09,20.11,19.97,20.02,201800.0,16.6853,16.7019,16.5856,16.6271,201800.0
2011-06-03 09:30:00,19.59,19.67,19.31,19.41,207600.0,16.27,16.3364,16.0375,16.1205,207600.0
2011-06-03 10:00:00,19.41,19.56,19.41,19.51,129400.0,16.1205,16.2451,16.1205,16.2036,129400.0
2011-06-03 10:30:00,19.52,19.62,19.48,19.54,176300.0,16.2119,16.2949,16.1786,16.2285,176300.0
2011-06-03 11:00:00,19.54,19.55,19.28,19.29,81000.0,16.2285,16.2368,16.0125,16.0208,81000.0
2011-06-03 11:30:00,19.3,19.42,19.22,19.4,117600.0,16.0291,16.1288,15.9627,16.1122,117600.0
2011-06-03 12:00:00,19.41,19.52,19.41,19.51,40800.0,16.1205,16.2119,16.1205,16.2036,40800.0
2011-06-03 12:30:00,19.51,19.66,19.45,19.61,46700.0,16.2036,16.3281,16.1537,16.2866,46700.0
2011-06-03 13:00:00,19.61,19.63,19.49,19.52,33700.0,16.2866,16.3032,16.1869,16.2119,33700.0
2011-06-03 13:30:00,19.52,19.57,19.46,19.46,35300.0,16.2119,16.2534,16.162,16.162,35300.0
2011-06-03 14:00:00,19.46,19.48,19.34,19.34,38400.0,16.162,16.1786,16.0624,16.0624,38400.0
2011-06-03 14:30:00,19.34,19.37,19.2,19.2,61000.0,16.0624,16.0873,15.9461,15.9461,61000.0
2011-06-03 15:00:00,19.19,19.3,19.16,19.3,111600.0,15.9378,16.0291,15.9129,16.0291,111600.0
2011-06-03 15:30:00,19.3,19.4,19.25,19.3,227800.0,16.0291,16.1122,15.9876,16.0291,227800.0
2011-06-06 09:30:00,19.28,19.45,19.1,19.22,84500.0,16.0125,16.1537,15.863,15.9627,84500.0
2011-06-06 10:00:00,19.21,19.21,18.89,19.05,131700.0,15.9544,15.9544,15.6886,15.8215,131700.0
2011-06-06 10:30:00,19.05,19.06,18.89,18.92,67200.0,15.8215,15.8298,15.6886,15.7135,67200.0
2011-06-06 11:00:00,18.93,19.06,18.91,19.04,69300.0,15.7219,15.8298,15.7052,15.8132,69300.0
2011-06-06 11:30:00,19.04,19.06,18.89,18.99,71700.0,15.8132,15.8298,15.6886,15.7717,71700.0
2011-06-06 12:00:00,18.98,19.05,18.98,19.0,53700.0,15.7634,15.8215,15.7634,15.78,53700.0
2011-06-06 12:30:00,18.99,19.0,18.94,19.0,121200.0,15.7717,15.78,15.7302,15.78,121200.0
2011-06-06 13:00:00,18.99,19.01,18.86,18.93,53700.0,15.7717,15.7883,15.6637,15.7219,53700.0
2011-06-06 13:30:00,18.94,18.94,18.8,18.89,61600.0,15.7302,15.7302,15.6139,15.6886,61600.0
2011-06-06 14:00:00,18.91,18.95,18.84,18.88,57100.0,15.7052,15.7385,15.6471,15.6803,57100.0
2011-06-06 14:30:00,18.88,18.89,18.72,18.75,126900.0,15.6803,15.6886,15.5474,15.5724,126900.0
2011-06-06 15:00:00,18.75,18.77,18.55,18.57,160400.0,15.5724,15.589,15.4063,15.4229,160400.0
2011-06-06 15:30:00,18.57,18.64,18.51,18.55,514500.0,15.4229,15.481,15.373,15.4063,514500.0
2011-06-07 09:30:00,18.72,18.91,18.67,18.77,90800.0,15.5474,15.7052,15.5059,15.589,90800.0
2011-06-07 10:00:00,18.79,18.96,18.79,18.93,116500.0,15.6056,15.7468,15.6056,15.7219,116500.0
2011-06-07 10:30:00,18.92,18.99,18.87,18.93,131000.0,15.7135,15.7717,15.672,15.7219,131000.0
2011-06-07 11:00:00,18.94,18.97,18.84,18.86,82800.0,15.7302,15.7551,15.6471,15.6637,82800.0
2011-06-07 11:30:00,18.86,18.86,18.75,18.85,37600.0,15.6637,15.6637,15.5724,15.6554,37600.0
2011-06-07 12:00:00,18.86,18.88,18.77,18.85,39300.0,15.6637,15.6803,15.589,15.6554,39300.0
2011-06-07 12:30:00,18.86,18.96,18.86,18.95,88200.0,15.6637,15.7468,15.6637,15.7385,88200.0
2011-06-07 13:00:00,18.94,18.95,18.85,18.87,56100.0,15.7302,15.7385,15.6554,15.672,56100.0
2011-06-07 13:30:00,18.88,18.89,18.82,18.88,37300.0,15.6803,15.6886,15.6305,15.6803,37300.0
2011-06-07 14:00:00,18.88,18.91,18.52,18.52,245500.0,15.6803,15.7052,15.3813,15.3813,245500.0
2011-06-07 14:30:00,18.52,18.55,17.94,18.03,492900.0,15.3813,15.4063,14.8996,14.9744,492900.0
2011-06-07 15:00:00,18.03,18.35,18.02,18.22,290000.0,14.9744,15.2401,14.9661,15.1322,290000.0
2011-06-07 15:30:00,18.21,18.22,18.02,18.06,432100.0,15.1239,15.1322,14.9661,14.9993,432100.0
2011-06-08 09:30:00,17.94,18.05,17.52,17.54,137100.0,14.8996,14.991,14.5508,14.5674,137100.0
2011-06-08 10:00:00,17.54,17.89,17.52,17.86,187000.0,14.5674,14.8581,14.5508,14.8332,187000.0
2011-06-08 10:30:00,17.88,18.07,17.86,17.95,97700.0,14.8498,15.0076,14.8332,14.9079,97700.0
2011-06-08 11:00:00,17.96,18.07,17.91,18.0,86000.0,14.9162,15.0076,14.8747,14.9495,86000.0
2011-06-08 11:30:00,18.0,18.0,17.94,18.0,86300.0,14.9495,14.9495,14.8996,14.9495,86300.0
2011-06-08 12:00:00,18.0,18.06,17.86,17.89,164300.0,14.9495,14.9993,14.8332,14.8581,164300.0
2011-06-08 12:30:00,17.88,17.92,17.78,17.81,93700.0,14.8498,14.883,14.7667,14.7917,93700.0
2011-06-08 13:00:00,17.81,17.85,17.78,17.8,165600.0,14.7917,14.8249,14.7667,14.7834,165600.0
2011-06-08 13:30:00,17.8,17.86,17.75,17.82,128900.0,14.7834,14.8332,14.7418,14.8,128900.0
2011-06-08 14:00:00,17.82,17.86,17.74,17.74,206000.0,14.8,14.8332,14.7335,14.7335,206000.0
2011-06-08 14:30:00,17.75,17.96,17.75,17.79,158100.0,14.7418,14.9162,14.7418,14.7751,158100.0
2011-06-08 15:00:00,17.79,17.81,17.61,17.63,191100.0,14.7751,14.7917,14.6256,14.6422,191100.0
2011-06-08 15:30:00,17.62,17.75,17.62,17.69,303900.0,14.6339,14.7418,14.6339,14.692,303900.0
2011-06-09 09:30:00,17.77,18.0,17.64,17.99,71300.0,14.7584,14.9495,14.6505,14.9412,71300.0
2011-06-09 10:00:00,18.0,18.06,17.86,17.88,105500.0,14.9495,14.9993,14.8332,14.8498,105500.0
2011-06-09 10:30:00,17.88,18.05,17.88,18.0,81200.0,14.8498,14.991,14.8498,14.9495,81200.0
2011-06-09 11:00:00,18.0,18.02,17.86,17.94,103300.0,14.9495,14.9661,14.8332,14.8996,103300.0
2011-06-09 11:30:00,17.94,18.04,17.92,18.0,97700.0,14.8996,14.9827,14.883,14.9495,97700.0
2011-06-09 12:00:00,18.0,18.03,17.93,17.95,44700.0,14.9495,14.9744,14.8913,14.9079,44700.0
2011-06-09 12:30:00,17.94,17.97,17.89,17.96,66100.0,14.8996,14.9245,14.8581,14.9162,66100.0
2011-06-09 13:00:00,17.97,18.05,17.95,18.03,69100.0,14.9245,14.991,14.9079,14.9744,69100.0
2011-06-09 13:30:00,18.04,18.17,18.04,18.1,76500.0,14.9827,15.0907,14.9827,15.0325,76500.0
2011-06-09 14:00:00,18.1,18.17,18.1,18.14,71000.0,15.0325,15.0907,15.0325,15.0657,71000.0
2011-06-09 14:30:00,18.14,18.18,18.11,18.17,66700.0,15.0657,15.099,15.0408,15.0907,66700.0
2011-06-09 15:00:00,18.16,18.21,18.1,18.13,89800.0,15.0823,15.1239,15.0325,15.0574,89800.0
2011-06-09 15:30:00,18.14,18.14,17.96,18.02,227700.0,15.0657,15.0657,14.9162,14.9661,227700.0
2011-06-10 09:30:00,17.82,17.87,17.74,17.74,43100.0,14.8,14.8415,14.7335,14.7335,43100.0
2011-06-10 10:00:00,17.71,17.71,17.59,17.6,131400.0,14.7086,14.7086,14.6089,14.6173,131400.0
2011-06-10 10:30:00,17.59,17.59,17.25,17.26,177500.0,14.6089,14.6089,14.3266,14.3349,177500.0
2011-06-10 11:00:00,17.26,17.28,17.18,17.27,120800.0,14.3349,14.3515,14.2684,14.3432,120800.0
2011-06-10 11:30:00,17.26,17.5,17.21,17.5,202300.0,14.3349,14.5342,14.2933,14.5342,202300.0
2011-06-10 12:00:00,17.49,17.55,17.44,17.45,101900.0,14.5259,14.5757,14.4844,14.4927,101900.0
2011-06-10 12:30:00,17.44,17.5,17.44,17.5,53400.0,14.4844,14.5342,14.4844,14.5342,53400.0
2011-06-10 13:00:00,17.5,17.5,17.38,17.39,60600.0,14.5342,14.5342,14.4345,14.4428,60600.0
2011-06-10 13:30:00,17.39,17.39,17.03,17.05,155000.0,14.4428,14.4428,14.1439,14.1605,155000.0
2011-06-10 14:00:00,17.08,17.37,17.05,17.32,181600.0,14.1854,14.4262,14.1605,14.3847,181600.0
2011-06-10 14:30:00,17.32,17.42,17.27,17.34,221900.0,14.3847,14.4678,14.3432,14.4013,221900.0
2011-06-10 15:00:00,17.33,17.48,17.3,17.4,163500.0,14.393,14.5176,14.3681,14.4511,163500.0
2011-06-10 15:30:00,17.39,17.42,17.14,17.2,397300.0,14.4428,14.4678,14.2352,14.285,397300.0
2011-06-13 09:30:00,17.27,17.54,17.27,17.38,83200.0,14.3432,14.5674,14.3432,14.4345,83200.0
2011-06-13 10:00:00,17.38,17.43,17.16,17.26,92400.0,14.4345,14.4761,14.2518,14.3349,92400.0
2011-06-13 10:30:00,17.25,17.3,17.2,17.22,78400.0,14.3266,14.3681,14.285,14.3017,78400.0
2011-06-13 11:00:00,17.22,17.22,17.05,17.16,30100.0,14.3017,14.3017,14.1605,14.2518,30100.0
2011-06-13 11:30:00,17.15,17.15,16.98,16.99,39600.0,14.2435,14.2435,14.1023,14.1106,39600.0
2011-06-13 12:00:00,17.0,17.14,16.96,16.98,140300.0,14.1189,14.2352,14.0857,14.1023,140300.0
2011-06-13 12:30:00,16.98,17.04,16.86,16.87,81800.0,14.1023,14.1522,14.0027,14.011,81800.0
2011-06-13 13:00:00,16.89,16.89,16.7,16.77,139600.0,14.0276,14.0276,13.8698,13.9279,139600.0
2011-06-13 13:30:00,16.76,17.01,16.75,17.01,260300.0,13.9196,14.1272,13.9113,14.1272,260300.0
2011-06-13 14:00:00,17.01,17.09,16.95,17.08,158800.0,14.1272,14.1937,14.0774,14.1854,158800.0
2011-06-13 14:30:00,17.06,17.2,17.05,17.16,118900.0,14.1688,14.285,14.1605,14.2518,118900.0
2011-06-13 15:00:00,17.16,17.21,17.13,17.2,147800.0,14.2518,14.2933,14.2269,14.285,147800.0
2011-06-13 15:30:00,17.2,17.23,17.13,17.15,191100.0,14.285,14.31,14.2269,14.2435,191100.0
2011-06-14 09:30:00,17.45,17.79,17.38,17.77,115600.0,14.4927,14.7751,14.4345,14.7584,115600.0
2011-06-14 10:00:00,17.78,18.17,17.72,18.15,248000.0,14.7667,15.0907,14.7169,15.074,248000.0
2011-06-14 10:30:00,18.15,18.58,18.15,18.58,313000.0,15.074,15.4312,15.074,15.4312,313000.0
2011-06-14 11:00:00,18.58,18.75,18.53,18.7,285800.0,15.4312,15.5724,15.3896,15.5308,285800.0
2011-06-14 11:30:00,18.7,18.75,18.53,18.59,176400.0,15.5308,15.5724,15.3896,15.4395,176400.0
2011-06-14 12:00:00,18.6,18.74,18.53,18.67,122300.0,15.4478,15.5641,15.3896,15.5059,122300.0
2011-06-14 12:30:00,18.67,18.75,18.62,18.63,163200.0,15.5059,15.5724,15.4644,15.4727,163200.0
2011-06-14 13:00:00,18.62,18.64,18.58,18.59,114800.0,15.4644,15.481,15.4312,15.4395,114800.0
2011-06-14 13:30:00,18.59,18.67,18.58,18.58,62700.0,15.4395,15.5059,15.4312,15.4312,62700.0
2011-06-14 14:00:00,18.58,18.6,18.55,18.55,120900.0,15.4312,15.4478,15.4063,15.4063,120900.0
2011-06-14 14:30:00,18.55,18.57,18.49,18.55,178300.0,15.4063,15.4229,15.3564,15.4063,178300.0
2011-06-14 15:00:00,18.55,18.6,18.42,18.43,121400.0,15.4063,15.4478,15.2983,15.3066,121400.0
2011-06-14 15:30:00,18.43,18.48,18.37,18.44,270800.0,15.3066,15.3481,15.2568,15.3149,270800.0
2011-06-15 09:30:00,18.14,18.14,17.96,17.99,107800.0,15.0657,15.0657,14.9162,14.9412,107800.0
2011-06-15 10:00:00,17.98,18.09,17.89,17.89,123400.0,14.9329,15.0242,14.8581,14.8581,123400.0
2011-06-15 10:30:00,17.9,18.04,17.83,18.01,29600.0,14.8664,14.9827,14.8083,14.9578,29600.0
2011-06-15 11:00:00,18.01,18.1,17.91,18.06,73300.0,14.9578,15.0325,14.8747,14.9993,73300.0
2011-06-15 11:30:00,18.07,18.09,17.96,18.01,153200.0,15.0076,15.0242,14.9162,14.9578,153200.0
2011-06-15 12:00:00,18.01,18.06,17.93,18.03,113400.0,14.9578,14.9993,14.8913,14.9744,113400.0
2011-06-15 12:30:00,18.03,18.05,17.98,18.02,130600.0,14.9744,14.991,14.9329,14.9661,130600.0
2011-06-15 13:00:00,18.02,18.04,17.9,17.96,49300.0,14.9661,14.9827,14.8664,14.9162,49300.0
2011-06-15 13:30:00,17.96,17.98,17.81,17.87,53500.0,14.9162,14.9329,14.7917,14.8415,53500.0
2011-06-15 14:00:00,17.88,17.98,17.84,17.86,52800.0,14.8498,14.9329,14.8166,14.8332,52800.0
2011-06-15 14:30:00,17.85,17.93,17.77,17.82,79900.0,14.8249,14.8913,14.7584,14.8,79900.0
2011-06-15 15:00:00,17.82,17.89,17.78,17.86,73100.0,14.8,14.8581,14.7667,14.8332,73100.0
2011-06-15 15:30:00,17.86,17.91,17.82,17.83,192300.0,14.8332,14.8747,14.8,14.8083,192300.0
2011-06-16 09:30:00,17.8,17.97,17.72,17.79,49200.0,14.7834,14.9245,14.7169,14.7751,49200.0
2011-06-16 10:00:00,17.8,18.21,17.73,18.16,99600.0,14.7834,15.1239,14.7252,15.0823,99600.0
2011-06-16 10:30:00,18.14,18.27,18.09,18.19,46100.0,15.0657,15.1737,15.0242,15.1073,46100.0
2011-06-16 11:00:00,18.19,18.26,18.11,18.23,92600.0,15.1073,15.1654,15.0408,15.1405,92600.0
2011-06-16 11:30:00,18.23,18.29,18.18,18.24,65600.0,15.1405,15.1903,15.099,15.1488,65600.0
2011-06-16 12:00:00,18.24,18.28,18.14,18.18,44200.0,15.1488,15.182,15.0657,15.099,44200.0
2011-06-16 12:30:00,18.18,18.22,18.13,18.18,32900.0,15.099,15.1322,15.0574,15.099,32900.0
2011-06-16 13:00:00,18.18,18.18,18.11,18.11,28300.0,15.099,15.099,15.0408,15.0408,28300.0
2011-06-16 13:30:00,18.1,18.1,17.82,17.82,59600.0,15.0325,15.0325,14.8,14.8,59600.0
2011-06-16 14:00:00,17.82,17.85,17.75,17.83,46400.0,14.8,14.8249,14.7418,14.8083,46400.0
2011-06-16 14:30:00,17.84,17.84,17.55,17.66,78200.0,14.8166,14.8166,14.5757,14.6671,78200.0
2011-06-16 15:00:00,17.66,17.76,17.63,17.65,142600.0,14.6671,14.7501,14.6422,14.6588,142600.0
2011-06-16 15:30:00,17.65,17.81,17.63,17.79,257500.0,14.6588,14.7917,14.6422,14.7751,257500.0
2011-06-17 09:30:00,18.07,18.14,17.87,17.91,265400.0,15.0076,15.0657,14.8415,14.8747,265400.0
2011-06-17 10:00:00,17.91,18.06,17.88,17.9,68500.0,14.8747,14.9993,14.8498,14.8664,68500.0
2011-06-17 10:30:00,17.89,18.06,17.89,17.98,50600.0,14.8581,14.9993,14.8581,14.9329,50600.0
2011-06-17 11:00:00,17.99,17.99,17.89,17.95,57900.0,14.9412,14.9412,14.8581,14.9079,57900.0
2011-06-17 11:30:00,17.96,18.03,17.88,18.02,21600.0,14.9162,14.9744,14.8498,14.9661,21600.0
2011-06-17 12:00:00,18.01,18.01,17.88,17.92,105500.0,14.9578,14.9578,14.8498,14.883,105500.0
2011-06-17 12:30:00,17.93,17.95,17.75,17.8,30500.0,14.8913,14.9079,14.7418,14.7834,30500.0
2011-06-17 13:00:00,17.8,17.82,17.61,17.81,56300.0,14.7834,14.8,14.6256,14.7917,56300.0
2011-06-17 13:30:00,17.81,17.93,17.8,17.86,50200.0,14.7917,14.8913,14.7834,14.8332,50200.0
2011-06-17 14:00:00,17.84,17.98,17.78,17.98,36000.0,14.8166,14.9329,14.7667,14.9329,36000.0
2011-06-17 14:30:00,17.96,17.99,17.91,17.96,73400.0,14.9162,14.9412,14.8747,14.9162,73400.0
2011-06-17 15:00:00,17.97,18.01,17.88,17.96,170600.0,14.9245,14.9578,14.8498,14.9162,170600.0
2011-06-17 15:30:00,17.96,18.05,17.93,17.99,331300.0,14.9162,14.991,14.8913,14.9412,331300.0
2011-06-20 09:30:00,17.88,18.2,17.8,18.08,41100.0,14.8498,15.1156,14.7834,15.0159,41100.0
2011-06-20 10:00:00,18.09,18.15,17.84,18.0,34500.0,15.0242,15.074,14.8166,14.9495,34500.0
2011-06-20 10:30:00,18.0,18.1,17.95,17.96,31600.0,14.9495,15.0325,14.9079,14.9162,31600.0
2011-06-20 11:00:00,17.99,18.28,17.96,18.27,69100.0,14.9412,15.182,14.9162,15.1737,69100.0
2011-06-20 11:30:00,18.25,18.35,18.19,18.33,50200.0,15.1571,15.2401,15.1073,15.2235,50200.0
2011-06-20 12:00:00,18.35,18.39,18.29,18.34,25900.0,15.2401,15.2734,15.1903,15.2318,25900.0
2011-06-20 12:30:00,18.34,18.44,18.31,18.35,49900.0,15.2318,15.3149,15.2069,15.2401,49900.0
2011-06-20 13:00:00,18.34,18.36,18.31,18.33,41100.0,15.2318,15.2485,15.2069,15.2235,41100.0
2011-06-20 13:30:00,18.33,18.39,18.32,18.33,57700.0,15.2235,15.2734,15.2152,15.2235,57700.0
2011-06-20 14:00:00,18.33,18.36,18.22,18.26,169400.0,15.2235,15.2485,15.1322,15.1654,169400.0
2011-06-20 14:30:00,18.25,18.3,18.19,18.26,120800.0,15.1571,15.1986,15.1073,15.1654,120800.0
2011-06-20 15:00:00,18.26,18.27,18.08,18.15,71100.0,15.1654,15.1737,15.0159,15.074,71100.0
2011-06-20 15:30:00,18.15,18.31,18.15,18.3,236700.0,15.074,15.2069,15.074,15.1986,236700.0
2011-06-21 09:30:00,18.5,19.43,18.5,19.42,261300.0,15.3647,16.1371,15.3647,16.1288,261300.0
2011-06-21 10:00:00,19.42,19.42,19.15,19.15,128300.0,16.1288,16.1288,15.9046,15.9046,128300.0
2011-06-21 10:30:00,19.15,19.24,19.1,19.1,66100.0,15.9046,15.9793,15.863,15.863,66100.0
2011-06-21 11:00:00,19.11,19.26,19.07,19.23,90500.0,15.8713,15.9959,15.8381,15.971,90500.0
2011-06-21 11:30:00,19.23,19.29,19.08,19.1,47400.0,15.971,16.0208,15.8464,15.863,47400.0
2011-06-21 12:00:00,19.1,19.16,19.07,19.15,101100.0,15.863,15.9129,15.8381,15.9046,101100.0
2011-06-21 12:30:00,19.16,19.17,19.05,19.12,85800.0,15.9129,15.9212,15.8215,15.8797,85800.0
2011-06-21 13:00:00,19.11,19.11,18.98,19.0,56800.0,15.8713,15.8713,15.7634,15.78,56800.0
2011-06-21 13:30:00,18.99,19.0,18.91,18.92,34300.0,15.7717,15.78,15.7052,15.7135,34300.0
2011-06-21 14:00:00,18.92,19.1,18.92,19.04,77000.0,15.7135,15.863,15.7135,15.8132,77000.0
2011-06-21 14:30:00,19.05,19.12,18.99,19.12,78900.0,15.8215,15.8797,15.7717,15.8797,78900.0
2011-06-21 15:00:00,19.11,19.12,18.98,19.0,113500.0,15.8713,15.8797,15.7634,15.78,113500.0
2011-06-21 15:30:00,19.0,19.08,18.97,19.04,194200.0,15.78,15.8464,15.7551,15.8132,194200.0
2011-06-22 09:30:00,18.94,19.09,18.79,18.99,73100.0,15.7302,15.8547,15.6056,15.7717,73100.0
2011-06-22 10:00:00,18.99,19.12,18.92,19.12,102300.0,15.7717,15.8797,15.7135,15.8797,102300.0
2011-06-22 10:30:00,19.11,19.24,19.09,19.22,50400.0,15.8713,15.9793,15.8547,15.9627,50400.0
2011-06-22 11:00:00,19.2,19.33,19.08,19.33,65600.0,15.9461,16.0541,15.8464,16.0541,65600.0
2011-06-22 11:30:00,19.32,19.34,19.2,19.26,43900.0,16.0458,16.0624,15.9461,15.9959,43900.0
2011-06-22 12:00:00,19.26,19.32,19.18,19.29,39900.0,15.9959,16.0458,15.9295,16.0208,39900.0
2011-06-22 12:30:00,19.3,19.32,19.11,19.3,41400.0,16.0291,16.0458,15.8713,16.0291,41400.0
2011-06-22 13:00:00,19.3,19.31,19.22,19.23,34500.0,16.0291,16.0375,15.9627,15.971,34500.0
2011-06-22 13:30:00,19.24,19.28,19.14,19.15,30300.0,15.9793,16.0125,15.8963,15.9046,30300.0
2011-06-22 14:00:00,19.15,19.15,19.06,19.06,47000.0,15.9046,15.9046,15.8298,15.8298,47000.0
2011-06-22 14:30:00,19.06,19.07,18.91,18.93,71300.0,15.8298,15.8381,15.7052,15.7219,71300.0
2011-06-22 15:00:00,18.93,18.94,18.85,18.88,74200.0,15.7219,15.7302,15.6554,15.6803,74200.0
2011-06-22 15:30:00,18.89,18.89,18.72,18.72,219100.0,15.6886,15.6886,15.5474,15.5474,219100.0
2011-06-23 09:30:00,18.36,18.52,18.17,18.39,131300.0,15.2485,15.3813,15.0907,15.2734,131300.0
2011-06-23 10:00:00,18.4,18.74,18.34,18.64,142800.0,15.2817,15.5641,15.2318,15.481,142800.0
2011-06-23 10:30:00,18.62,18.64,18.38,18.53,141700.0,15.4644,15.481,15.2651,15.3896,141700.0
2011-06-23 11:00:00,18.54,18.61,18.45,18.6,62000.0,15.3979,15.4561,15.3232,15.4478,62000.0
2011-06-23 11:30:00,18.61,18.75,18.61,18.73,98000.0,15.4561,15.5724,15.4561,15.5557,98000.0
2011-06-23 12:00:00,18.73,18.89,18.68,18.82,113100.0,15.5557,15.6886,15.5142,15.6305,113100.0
2011-06-23 12:30:00,18.82,18.98,18.8,18.94,57000.0,15.6305,15.7634,15.6139,15.7302,57000.0
2011-06-23 13:00:00,18.96,19.07,18.96,19.02,62700.0,15.7468,15.8381,15.7468,15.7966,62700.0
2011-06-23 13:30:00,19.03,19.12,18.97,19.03,63200.0,15.8049,15.8797,15.7551,15.8049,63200.0
2011-06-23 14:00:00,19.04,19.04,18.92,18.97,104700.0,15.8132,15.8132,15.7135,15.7551,104700.0
2011-06-23 14:30:00,18.98,19.23,18.94,19.23,174600.0,15.7634,15.971,15.7302,15.971,174600.0
2011-06-23 15:00:00,19.24,19.5,19.1,19.34,237400.0,15.9793,16.1953,15.863,16.0624,237400.0
2011-06-23 15:30:00,19.33,19.47,19.25,19.44,320800.0,16.0541,16.1703,15.9876,16.1454,320800.0
2011-06-24 09:30:00,19.45,19.66,19.41,19.53,93500.0,16.1537,16.3281,16.1205,16.2202,93500.0
2011-06-24 10:00:00,19.49,19.53,19.11,19.17,105900.0,16.1869,16.2202,15.8713,15.9212,105900.0
2011-06-24 10:30:00,19.17,19.34,19.08,19.21,103600.0,15.9212,16.0624,15.8464,15.9544,103600.0
2011-06-24 11:00:00,19.21,19.34,19.14,19.3,87200.0,15.9544,16.0624,15.8963,16.0291,87200.0
2011-06-24 11:30:00,19.29,19.31,19.05,19.08,60200.0,16.0208,16.0375,15.8215,15.8464,60200.0
2011-06-24 12:00:00,19.09,19.12,18.91,18.95,52900.0,15.8547,15.8797,15.7052,15.7385,52900.0
2011-06-24 12:30:00,18.95,19.04,18.82,18.86,50900.0,15.7385,15.8132,15.6305,15.6637,50900.0
2011-06-24 13:00:00,18.87,19.0,18.81,18.91,62300.0,15.672,15.78,15.6222,15.7052,62300.0
2011-06-24 13:30:00,18.91,19.09,18.89,19.01,57400.0,15.7052,15.8547,15.6886,15.7883,57400.0
2011-06-24 14:00:00,19.0,19.07,18.98,19.06,59400.0,15.78,15.8381,15.7634,15.8298,59400.0
2011-06-24 14:30:00,19.06,19.06,18.96,18.99,77600.0,15.8298,15.8298,15.7468,15.7717,77600.0
2011-06-24 15:00:00,18.98,18.98,18.83,18.87,82500.0,15.7634,15.7634,15.6388,15.672,82500.0
2011-06-24 15:30:00,18.89,19.01,18.87,19.01,247600.0,15.6886,15.7883,15.672,15.7883,247600.0
2011-06-27 09:30:00,18.95,19.25,18.69,19.06,58800.0,15.7385,15.9876,15.5225,15.8298,58800.0
2011-06-27 10:00:00,19.06,19.31,18.98,19.3,35100.0,15.8298,16.0375,15.7634,16.0291,35100.0
2011-06-27 10:30:00,19.31,19.36,19.1,19.11,27500.0,16.0375,16.079,15.863,15.8713,27500.0
2011-06-27 11:00:00,19.12,19.16,19.0,19.02,20900.0,15.8797,15.9129,15.78,15.7966,20900.0
2011-06-27 11:30:00,19.02,19.12,19.0,19.07,18400.0,15.7966,15.8797,15.78,15.8381,18400.0
2011-06-27 12:00:00,19.08,19.12,18.99,19.06,16900.0,15.8464,15.8797,15.7717,15.8298,16900.0
2011-06-27 12:30:00,19.04,19.05,18.95,18.95,11500.0,15.8132,15.8215,15.7385,15.7385,11500.0
2011-06-27 13:00:00,18.94,19.01,18.88,18.88,9300.0,15.7302,15.7883,15.6803,15.6803,9300.0
2011-06-27 13:30:00,18.88,18.97,18.85,18.92,18400.0,15.6803,15.7551,15.6554,15.7135,18400.0
2011-06-27 14:00:00,18.93,19.27,18.93,19.24,60100.0,15.7219,16.0042,15.7219,15.9793,60100.0
2011-06-27 14:30:00,19.25,19.29,19.18,19.18,24500.0,15.9876,16.0208,15.9295,15.9295,24500.0
2011-06-27 15:00:00,19.19,19.19,19.07,19.11,65400.0,15.9378,15.9378,15.8381,15.8713,65400.0
2011-06-27 15:30:00,19.1,19.12,19.04,19.06,81800.0,15.863,15.8797,15.8132,15.8298,81800.0
2011-06-28 09:30:00,19.03,19.34,19.02,19.24,32900.0,15.8049,16.0624,15.7966,15.9793,32900.0
2011-06-28 10:00:00,19.2,19.32,19.12,19.22,133100.0,15.9461,16.0458,15.8797,15.9627,133100.0
2011-06-28 10:30:00,19.24,19.41,19.24,19.28,33200.0,15.9793,16.1205,15.9793,16.0125,33200.0
2011-06-28 11:00:00,19.27,19.27,19.22,19.23,29200.0,16.0042,16.0042,15.9627,15.971,29200.0
2011-06-28 11:30:00,19.24,19.26,19.22,19.23,33500.0,15.9793,15.9959,15.9627,15.971,33500.0
2011-06-28 12:00:00,19.24,19.26,19.21,19.23,32000.0,15.9793,15.9959,15.9544,15.971,32000.0
2011-06-28 12:30:00,19.25,19.31,19.23,19.3,25700.0,15.9876,16.0375,15.971,16.0291,25700.0
2011-06-28 13:00:00,19.3,19.46,19.3,19.46,33300.0,16.0291,16.162,16.0291,16.162,33300.0
2011-06-28 13:30:00,19.46,19.55,19.43,19.54,29000.0,16.162,16.2368,16.1371,16.2285,29000.0
2011-06-28 14:00:00,19.54,19.59,19.54,19.59,33700.0,16.2285,16.27,16.2285,16.27,33700.0
2011-06-28 14:30:00,19.59,19.63,19.48,19.49,52800.0,16.27,16.3032,16.1786,16.1869,52800.0
2011-06-28 15:00:00,19.5,19.62,19.5,19.6,78100.0,16.1953,16.2949,16.1953,16.2783,78100.0
2011-06-28 15:30:00,19.6,19.68,19.53,19.67,181000.0,16.2783,16.3447,16.2202,16.3364,181000.0
2011-06-29 09:30:00,19.81,19.82,19.58,19.64,49300.0,16.4527,16.461,16.2617,16.3115,49300.0
2011-06-29 10:00:00,19.64,19.82,19.56,19.77,58400.0,16.3115,16.461,16.2451,16.4195,58400.0
2011-06-29 10:30:00,19.77,19.99,19.77,19.98,51400.0,16.4195,16.6022,16.4195,16.5939,51400.0
2011-06-29 11:00:00,19.98,20.25,19.96,20.23,130100.0,16.5939,16.8181,16.5773,16.8015,130100.0
2011-06-29 11:30:00,20.22,20.23,20.1,20.15,43000.0,16.7932,16.8015,16.6936,16.7351,43000.0
2011-06-29 12:00:00,20.15,20.17,19.94,19.94,75500.0,16.7351,16.7517,16.5607,16.5607,75500.0
2011-06-29 12:30:00,19.95,20.02,19.95,20.0,73300.0,16.569,16.6271,16.569,16.6105,73300.0
2011-06-29 13:00:00,20.01,20.08,19.99,20.03,53400.0,16.6188,16.677,16.6022,16.6354,53400.0
2011-06-29 13:30:00,20.03,20.03,19.86,19.87,48100.0,16.6354,16.6354,16.4942,16.5025,48100.0
2011-06-29 14:00:00,19.87,19.91,19.7,19.76,83900.0,16.5025,16.5358,16.3614,16.4112,83900.0
2011-06-29 14:30:00,19.76,19.81,19.72,19.77,133600.0,16.4112,16.4527,16.378,16.4195,133600.0
2011-06-29 15:00:00,19.76,19.86,19.74,19.78,122900.0,16.4112,16.4942,16.3946,16.4278,122900.0
2011-06-29 15:30:00,19.77,19.81,19.71,19.79,202400.0,16.4195,16.4527,16.3697,16.4361,202400.0
2011-06-30 09:30:00,19.83,20.11,19.69,20.08,45200.0,16.4693,16.7019,16.3531,16.677,45200.0
2011-06-30 10:00:00,20.09,20.28,20.02,20.26,117900.0,16.6853,16.8431,16.6271,16.8265,117900.0
2011-06-30 10:30:00,20.27,20.33,20.19,20.29,73800.0,16.8348,16.8846,16.7683,16.8514,73800.0
2011-06-30 11:00:00,20.28,20.58,20.28,20.58,115000.0,16.8431,17.0922,16.8431,17.0922,115000.0
2011-06-30 11:30:00,20.56,20.61,20.47,20.49,80500.0,17.0756,17.1171,17.0009,17.0175,80500.0
2011-06-30 12:00:00,20.5,20.67,20.43,20.44,68900.0,17.0258,17.167,16.9676,16.9759,68900.0
2011-06-30 12:30:00,20.44,20.45,20.36,20.43,21600.0,16.9759,16.9843,16.9095,16.9676,21600.0
2011-06-30 13:00:00,20.43,20.48,20.38,20.42,29000.0,16.9676,17.0092,16.9261,16.9593,29000.0
2011-06-30 13:30:00,20.43,20.48,20.38,20.47,29000.0,16.9676,17.0092,16.9261,17.0009,29000.0
2011-06-30 14:00:00,20.46,20.5,20.42,20.42,43000.0,16.9926,17.0258,16.9593,16.9593,43000.0
2011-06-30 14:30:00,20.42,20.52,20.42,20.48,162300.0,16.9593,17.0424,16.9593,17.0092,162300.0
2011-06-30 15:00:00,20.48,20.48,20.35,20.38,58300.0,17.0092,17.0092,16.9012,16.9261,58300.0
2011-06-30 15:30:00,20.38,20.44,20.37,20.4,205000.0,16.9261,16.9759,16.9178,16.9427,205000.0
2011-07-01 09:30:00,20.37,20.92,20.31,20.77,65600.0,16.9178,17.3746,16.868,17.25,65600.0
2011-07-01 10:00:00,20.77,21.34,20.77,21.3,168500.0,17.25,17.7234,17.25,17.6902,168500.0
2011-07-01 10:30:00,21.3,21.36,21.02,21.06,309300.0,17.6902,17.74,17.4577,17.4909,309300.0
2011-07-01 11:00:00,21.06,21.13,20.92,21.13,175500.0,17.4909,17.549,17.3746,17.549,175500.0
2011-07-01 11:30:00,21.14,21.15,21.02,21.13,19300.0,17.5573,17.5656,17.4577,17.549,19300.0
2011-07-01 12:00:00,21.1,21.24,21.05,21.24,30400.0,17.5241,17.6404,17.4826,17.6404,30400.0
2011-07-01 12:30:00,21.22,21.31,21.17,21.31,35900.0,17.6238,17.6985,17.5822,17.6985,35900.0
2011-07-01 13:00:00,21.3,21.42,21.28,21.41,53700.0,17.6902,17.7899,17.6736,17.7816,53700.0
2011-07-01 13:30:00,21.41,21.49,21.35,21.42,129900.0,17.7816,17.848,17.7317,17.7899,129900.0
2011-07-01 14:00:00,21.41,21.42,21.22,21.22,105100.0,17.7816,17.7899,17.6238,17.6238,105100.0
2011-07-01 14:30:00,21.23,21.34,21.2,21.34,94500.0,17.6321,17.7234,17.6071,17.7234,94500.0
2011-07-01 15:00:00,21.34,21.36,21.22,21.27,99400.0,17.7234,17.74,17.6238,17.6653,99400.0
2011-07-01 15:30:00,21.28,21.49,21.28,21.39,286500.0,17.6736,17.848,17.6736,17.7649,286500.0
2011-07-05 09:30:00,21.35,21.4,21.07,21.11,61000.0,17.7317,17.7733,17.4992,17.5324,61000.0
2011-07-05 10:00:00,21.1,21.16,20.82,20.88,152500.0,17.5241,17.5739,17.2915,17.3414,152500.0
2011-07-05 10:30:00,20.87,21.02,20.7,20.72,84600.0,17.3331,17.4577,17.1919,17.2085,84600.0
2011-07-05 11:00:00,20.72,20.82,20.7,20.78,60900.0,17.2085,17.2915,17.1919,17.2583,60900.0
2011-07-05 11:30:00,20.78,21.04,20.75,21.03,27500.0,17.2583,17.4743,17.2334,17.466,27500.0
2011-07-05 12:00:00,21.03,21.2,21.03,21.18,39900.0,17.466,17.6071,17.466,17.5905,39900.0
2011-07-05 12:30:00,21.18,21.22,21.14,21.2,19800.0,17.5905,17.6238,17.5573,17.6071,19800.0
2011-07-05 13:00:00,21.21,21.25,21.18,21.22,13300.0,17.6155,17.6487,17.5905,17.6238,13300.0
2011-07-05 13:30:00,21.21,21.35,21.2,21.35,47700.0,17.6155,17.7317,17.6071,17.7317,47700.0
2011-07-05 14:00:00,21.35,21.38,21.08,21.1,72200.0,17.7317,17.7566,17.5075,17.5241,72200.0
2011-07-05 14:30:00,21.1,21.28,21.09,21.27,43300.0,17.5241,17.6736,17.5158,17.6653,43300.0
2011-07-05 15:00:00,21.27,21.35,21.25,21.33,92700.0,17.6653,17.7317,17.6487,17.7151,92700.0
2011-07-05 15:30:00,21.33,21.34,21.23,21.31,168800.0,17.7151,17.7234,17.6321,17.6985,168800.0
2011-07-06 09:30:00,21.28,21.32,20.89,20.94,36200.0,17.6736,17.7068,17.3497,17.3912,36200.0
2011-07-06 10:00:00,20.95,21.12,20.86,21.07,95200.0,17.3995,17.5407,17.3248,17.4992,95200.0
2011-07-06 10:30:00,21.07,21.09,20.9,21.07,54000.0,17.4992,17.5158,17.358,17.4992,54000.0
2011-07-06 11:00:00,21.07,21.17,20.94,20.99,95600.0,17.4992,17.5822,17.3912,17.4327,95600.0
2011-07-06 11:30:00,21.01,21.16,21.01,21.14,40100.0,17.4493,17.5739,17.4493,17.5573,40100.0
2011-07-06 12:00:00,21.15,21.16,21.07,21.11,29700.0,17.5656,17.5739,17.4992,17.5324,29700.0
2011-07-06 12:30:00,21.13,21.17,21.11,21.13,29400.0,17.549,17.5822,17.5324,17.549,29400.0
2011-07-06 13:00:00,21.14,21.14,21.04,21.07,25200.0,17.5573,17.5573,17.4743,17.4992,25200.0
2011-07-06 13:30:00,21.07,21.17,21.06,21.17,29600.0,17.4992,17.5822,17.4909,17.5822,29600.0
2011-07-06 14:00:00,21.16,21.17,20.99,21.08,55100.0,17.5739,17.5822,17.4327,17.5075,55100.0
2011-07-06 14:30:00,21.08,21.17,21.07,21.08,41800.0,17.5075,17.5822,17.4992,17.5075,41800.0
2011-07-06 15:00:00,21.08,21.18,21.06,21.15,38700.0,17.5075,17.5905,17.4909,17.5656,38700.0
2011-07-06 15:30:00,21.15,21.16,21.07,21.08,220200.0,17.5656,17.5739,17.4992,17.5075,220200.0
2011-07-07 09:30:00,21.33,21.46,21.21,21.33,95000.0,17.7151,17.8231,17.6155,17.7151,95000.0
2011-07-07 10:00:00,21.34,21.43,21.21,21.42,65900.0,17.7234,17.7982,17.6155,17.7899,65900.0
2011-07-07 10:30:00,21.42,21.44,21.33,21.4,108400.0,17.7899,17.8065,17.7151,17.7733,108400.0
2011-07-07 11:00:00,21.41,21.41,21.3,21.39,55600.0,17.7816,17.7816,17.6902,17.7649,55600.0
2011-07-07 11:30:00,21.39,21.41,21.37,21.37,35600.0,17.7649,17.7816,17.7483,17.7483,35600.0
2011-07-07 12:00:00,21.38,21.41,21.35,21.39,78800.0,17.7566,17.7816,17.7317,17.7649,78800.0
2011-07-07 12:30:00,21.39,21.4,21.27,21.29,49200.0,17.7649,17.7733,17.6653,17.6819,49200.0
2011-07-07 13:00:00,21.29,21.33,21.27,21.29,56200.0,17.6819,17.7151,17.6653,17.6819,56200.0
2011-07-07 13:30:00,21.29,21.32,21.28,21.3,47000.0,17.6819,17.7068,17.6736,17.6902,47000.0
2011-07-07 14:00:00,21.3,21.42,21.29,21.4,59800.0,17.6902,17.7899,17.6819,17.7733,59800.0
2011-07-07 14:30:00,21.4,21.4,21.37,21.38,61000.0,17.7733,17.7733,17.7483,17.7566,61000.0
2011-07-07 15:00:00,21.38,21.38,21.37,21.38,74300.0,17.7566,17.7566,17.7483,17.7566,74300.0
2011-07-07 15:30:00,21.37,21.38,21.16,21.21,340600.0,17.7483,17.7566,17.5739,17.6155,340600.0
2011-07-08 09:30:00,20.73,20.83,20.6,20.66,85300.0,17.2168,17.2999,17.1088,17.1587,85300.0
2011-07-08 10:00:00,20.66,20.69,20.57,20.66,119800.0,17.1587,17.1836,17.0839,17.1587,119800.0
2011-07-08 10:30:00,20.66,20.75,20.58,20.71,75300.0,17.1587,17.2334,17.0922,17.2002,75300.0
2011-07-08 11:00:00,20.7,20.71,20.57,20.58,85900.0,17.1919,17.2002,17.0839,17.0922,85900.0
2011-07-08 11:30:00,20.6,20.71,20.55,20.65,93800.0,17.1088,17.2002,17.0673,17.1504,93800.0
2011-07-08 12:00:00,20.66,20.72,20.62,20.71,48300.0,17.1587,17.2085,17.1254,17.2002,48300.0
2011-07-08 12:30:00,20.71,20.77,20.71,20.73,31800.0,17.2002,17.25,17.2002,17.2168,31800.0
2011-07-08 13:00:00,20.72,20.73,20.65,20.73,46900.0,17.2085,17.2168,17.1504,17.2168,46900.0
2011-07-08 13:30:00,20.74,20.78,20.67,20.67,37100.0,17.2251,17.2583,17.167,17.167,37100.0
2011-07-08 14:00:00,20.68,20.71,20.63,20.7,55500.0,17.1753,17.2002,17.1337,17.1919,55500.0
2011-07-08 14:30:00,20.7,20.72,20.64,20.7,74200.0,17.1919,17.2085,17.1421,17.1919,74200.0
2011-07-08 15:00:00,20.7,20.75,20.66,20.66,99200.0,17.1919,17.2334,17.1587,17.1587,99200.0
2011-07-08 15:30:00,20.66,20.74,20.64,20.71,216800.0,17.1587,17.2251,17.1421,17.2002,216800.0
2011-07-11 09:30:00,20.24,20.41,20.13,20.26,98000.0,16.8098,16.951,16.7185,16.8265,98000.0
2011-07-11 10:00:00,20.23,20.31,19.88,20.05,105500.0,16.8015,16.868,16.5109,16.652,105500.0
2011-07-11 10:30:00,20.05,20.06,19.8,19.81,94600.0,16.652,16.6603,16.4444,16.4527,94600.0
2011-07-11 11:00:00,19.82,20.0,19.65,19.95,110400.0,16.461,16.6105,16.3198,16.569,110400.0
2011-07-11 11:30:00,19.96,20.09,19.96,20.06,61200.0,16.5773,16.6853,16.5773,16.6603,61200.0
2011-07-11 12:00:00,20.06,20.08,19.98,20.03,69400.0,16.6603,16.677,16.5939,16.6354,69400.0
2011-07-11 12:30:00,20.03,20.05,19.98,20.01,29600.0,16.6354,16.652,16.5939,16.6188,29600.0
2011-07-11 13:00:00,20.01,20.02,19.86,19.88,80700.0,16.6188,16.6271,16.4942,16.5109,80700.0
2011-07-11 13:30:00,19.87,19.95,19.81,19.93,42800.0,16.5025,16.569,16.4527,16.5524,42800.0
2011-07-11 14:00:00,19.93,19.93,19.73,19.76,65300.0,16.5524,16.5524,16.3863,16.4112,65300.0
2011-07-11 14:30:00,19.76,19.82,19.67,19.67,81900.0,16.4112,16.461,16.3364,16.3364,81900.0
2011-07-11 15:00:00,19.69,19.73,19.41,19.57,249800.0,16.3531,16.3863,16.1205,16.2534,249800.0
2011-07-11 15:30:00,19.57,19.6,19.43,19.56,402700.0,16.2534,16.2783,16.1371,16.2451,402700.0
2011-07-12 09:30:00,19.47,19.62,19.42,19.5,37800.0,16.1703,16.2949,16.1288,16.1953,37800.0
2011-07-12 10:00:00,19.5,19.86,19.49,19.82,68100.0,16.1953,16.4942,16.1869,16.461,68100.0
2011-07-12 10:30:00,19.84,19.97,19.79,19.87,46700.0,16.4776,16.5856,16.4361,16.5025,46700.0
2011-07-12 11:00:00,19.86,19.93,19.74,19.89,143000.0,16.4942,16.5524,16.3946,16.5192,143000.0
2011-07-12 11:30:00,19.87,19.95,19.81,19.87,49900.0,16.5025,16.569,16.4527,16.5025,49900.0
2011-07-12 12:00:00,19.87,20.0,19.84,19.96,98600.0,16.5025,16.6105,16.4776,16.5773,98600.0
2011-07-12 12:30:00,19.95,19.99,19.93,19.99,33800.0,16.569,16.6022,16.5524,16.6022,33800.0
2011-07-12 13:00:00,19.98,20.0,19.89,19.9,43900.0,16.5939,16.6105,16.5192,16.5275,43900.0
2011-07-12 13:30:00,19.89,19.91,19.69,19.7,96600.0,16.5192,16.5358,16.3531,16.3614,96600.0
2011-07-12 14:00:00,19.71,19.87,19.56,19.7,306400.0,16.3697,16.5025,16.2451,16.3614,306400.0
2011-07-12 14:30:00,19.7,19.72,19.5,19.5,98600.0,16.3614,16.378,16.1953,16.1953,98600.0
2011-07-12 15:00:00,19.51,19.6,19.41,19.47,311700.0,16.2036,16.2783,16.1205,16.1703,311700.0
2011-07-12 15:30:00,19.47,19.52,19.36,19.39,180100.0,16.1703,16.2119,16.079,16.1039,180100.0
2011-07-13 09:30:00,19.6,19.74,19.25,19.35,84000.0,16.2783,16.3946,15.9876,16.0707,84000.0
2011-07-13 10:00:00,19.34,19.65,19.34,19.58,230700.0,16.0624,16.3198,16.0624,16.2617,230700.0
2011-07-13 10:30:00,19.59,19.64,19.48,19.55,84600.0,16.27,16.3115,16.1786,16.2368,84600.0
2011-07-13 11:00:00,19.55,19.8,19.52,19.75,68700.0,16.2368,16.4444,16.2119,16.4029,68700.0
2011-07-13 11:30:00,19.74,19.84,19.68,19.79,99500.0,16.3946,16.4776,16.3447,16.4361,99500.0
2011-07-13 12:00:00,19.81,20.0,19.79,20.0,100000.0,16.4527,16.6105,16.4361,16.6105,100000.0
2011-07-13 12:30:00,19.99,20.0,19.87,19.95,78100.0,16.6022,16.6105,16.5025,16.569,78100.0
2011-07-13 13:00:00,19.95,19.95,19.78,19.85,31000.0,16.569,16.569,16.4278,16.4859,31000.0
2011-07-13 13:30:00,19.84,19.93,19.8,19.81,53400.0,16.4776,16.5524,16.4444,16.4527,53400.0
2011-07-13 14:00:00,19.81,19.87,19.69,19.71,24600.0,16.4527,16.5025,16.3531,16.3697,24600.0
2011-07-13 14:30:00,19.71,19.81,19.65,19.72,44300.0,16.3697,16.4527,16.3198,16.378,44300.0
2011-07-13 15:00:00,19.73,19.75,19.39,19.45,83300.0,16.3863,16.4029,16.1039,16.1537,83300.0
2011-07-13 15:30:00,19.45,19.53,19.39,19.47,167100.0,16.1537,16.2202,16.1039,16.1703,167100.0
2011-07-14 09:30:00,19.58,19.68,19.33,19.68,45400.0,16.2617,16.3447,16.0541,16.3447,45400.0
2011-07-14 10:00:00,19.7,19.87,19.6,19.81,49000.0,16.3614,16.5025,16.2783,16.4527,49000.0
2011-07-14 10:30:00,19.83,19.84,19.32,19.32,153000.0,16.4693,16.4776,16.0458,16.0458,153000.0
2011-07-14 11:00:00,19.34,19.41,19.33,19.38,27400.0,16.0624,16.1205,16.0541,16.0956,27400.0
2011-07-14 11:30:00,19.39,19.39,19.01,19.05,113500.0,16.1039,16.1039,15.7883,15.8215,113500.0
2011-07-14 12:00:00,19.05,19.05,18.64,18.76,141800.0,15.8215,15.8215,15.481,15.5807,141800.0
2011-07-14 12:30:00,18.77,18.78,18.7,18.75,106400.0,15.589,15.5973,15.5308,15.5724,106400.0
2011-07-14 13:00:00,18.75,18.8,18.65,18.71,88700.0,15.5724,15.6139,15.4893,15.5391,88700.0
2011-07-14 13:30:00,18.72,19.02,18.72,19.0,114900.0,15.5474,15.7966,15.5474,15.78,114900.0
2011-07-14 14:00:00,19.01,19.03,18.89,18.92,107200.0,15.7883,15.8049,15.6886,15.7135,107200.0
2011-07-14 14:30:00,18.92,18.98,18.82,18.85,66700.0,15.7135,15.7634,15.6305,15.6554,66700.0
2011-07-14 15:00:00,18.87,18.93,18.79,18.83,133500.0,15.672,15.7219,15.6056,15.6388,133500.0
2011-07-14 15:30:00,18.82,18.92,18.82,18.85,299300.0,15.6305,15.7135,15.6305,15.6554,299300.0
2011-07-15 09:30:00,18.99,19.07,18.73,18.77,134100.0,15.7717,15.8381,15.5557,15.589,134100.0
2011-07-15 10:00:00,18.83,19.05,18.76,18.82,76900.0,15.6388,15.8215,15.5807,15.6305,76900.0
2011-07-15 10:30:00,18.85,19.02,18.78,18.84,41000.0,15.6554,15.7966,15.5973,15.6471,41000.0
2011-07-15 11:00:00,18.85,18.92,18.75,18.9,39900.0,15.6554,15.7135,15.5724,15.6969,39900.0
2011-07-15 11:30:00,18.88,18.97,18.85,18.96,58300.0,15.6803,15.7551,15.6554,15.7468,58300.0
2011-07-15 12:00:00,18.97,19.08,18.94,19.02,71500.0,15.7551,15.8464,15.7302,15.7966,71500.0
2011-07-15 12:30:00,19.03,19.05,18.96,19.0,50800.0,15.8049,15.8215,15.7468,15.78,50800.0
2011-07-15 13:00:00,19.0,19.04,19.0,19.01,47600.0,15.78,15.8132,15.78,15.7883,47600.0
2011-07-15 13:30:00,19.0,19.03,18.97,19.02,68800.0,15.78,15.8049,15.7551,15.7966,68800.0
2011-07-15 14:00:00,19.02,19.02,18.86,18.9,53900.0,15.7966,15.7966,15.6637,15.6969,53900.0
2011-07-15 14:30:00,18.9,19.06,18.89,19.0,99000.0,15.6969,15.8298,15.6886,15.78,99000.0
2011-07-15 15:00:00,19.01,19.19,19.0,19.17,122300.0,15.7883,15.9378,15.78,15.9212,122300.0
2011-07-15 15:30:00,19.17,19.19,19.07,19.12,340300.0,15.9212,15.9378,15.8381,15.8797,340300.0
2011-07-18 09:30:00,18.98,19.16,18.77,18.8,101000.0,15.7634,15.9129,15.589,15.6139,101000.0
2011-07-18 10:00:00,18.81,18.86,18.52,18.65,76400.0,15.6222,15.6637,15.3813,15.4893,76400.0
2011-07-18 10:30:00,18.65,18.73,18.56,18.59,91200.0,15.4893,15.5557,15.4146,15.4395,91200.0
2011-07-18 11:00:00,18.58,18.66,18.54,18.63,32300.0,15.4312,15.4976,15.3979,15.4727,32300.0
2011-07-18 11:30:00,18.63,18.63,18.38,18.42,36400.0,15.4727,15.4727,15.2651,15.2983,36400.0
2011-07-18 12:00:00,18.43,18.55,18.4,18.52,37500.0,15.3066,15.4063,15.2817,15.3813,37500.0
2011-07-18 12:30:00,18.54,18.56,18.37,18.39,46900.0,15.3979,15.4146,15.2568,15.2734,46900.0
2011-07-18 13:00:00,18.41,18.41,18.28,18.38,41800.0,15.29,15.29,15.182,15.2651,41800.0
2011-07-18 13:30:00,18.39,18.49,18.36,18.48,33800.0,15.2734,15.3564,15.2485,15.3481,33800.0
2011-07-18 14:00:00,18.49,18.56,18.46,18.49,58600.0,15.3564,15.4146,15.3315,15.3564,58600.0
2011-07-18 14:30:00,18.49,18.61,18.4,18.61,83200.0,15.3564,15.4561,15.2817,15.4561,83200.0
2011-07-18 15:00:00,18.61,18.68,18.47,18.53,114300.0,15.4561,15.5142,15.3398,15.3896,114300.0
2011-07-18 15:30:00,18.54,18.64,18.53,18.59,234100.0,15.3979,15.481,15.3896,15.4395,234100.0
2011-07-19 09:30:00,18.9,19.09,18.85,18.9,178200.0,15.6969,15.8547,15.6554,15.6969,178200.0
2011-07-19 10:00:00,18.9,19.05,18.82,18.92,215500.0,15.6969,15.8215,15.6305,15.7135,215500.0
2011-07-19 10:30:00,18.94,19.07,18.89,18.89,42300.0,15.7302,15.8381,15.6886,15.6886,42300.0
2011-07-19 11:00:00,18.91,18.91,18.83,18.86,26700.0,15.7052,15.7052,15.6388,15.6637,26700.0
2011-07-19 11:30:00,18.86,18.86,18.68,18.7,35800.0,15.6637,15.6637,15.5142,15.5308,35800.0
2011-07-19 12:00:00,18.7,18.82,18.65,18.65,34000.0,15.5308,15.6305,15.4893,15.4893,34000.0
2011-07-19 12:30:00,18.67,18.75,18.64,18.69,23100.0,15.5059,15.5724,15.481,15.5225,23100.0
2011-07-19 13:00:00,18.7,18.83,18.69,18.8,28400.0,15.5308,15.6388,15.5225,15.6139,28400.0
2011-07-19 13:30:00,18.81,18.99,18.79,18.91,78100.0,15.6222,15.7717,15.6056,15.7052,78100.0
2011-07-19 14:00:00,18.9,18.91,18.82,18.89,51700.0,15.6969,15.7052,15.6305,15.6886,51700.0
2011-07-19 14:30:00,18.9,18.91,18.79,18.9,73100.0,15.6969,15.7052,15.6056,15.6969,73100.0
2011-07-19 15:00:00,18.89,19.0,18.86,18.88,74600.0,15.6886,15.78,15.6637,15.6803,74600.0
2011-07-19 15:30:00,18.87,18.92,18.86,18.89,175700.0,15.672,15.7135,15.6637,15.6886,175700.0
2011-07-20 09:30:00,19.0,19.01,18.74,18.8,38800.0,15.78,15.7883,15.5641,15.6139,38800.0
2011-07-20 10:00:00,18.8,18.82,18.64,18.82,34800.0,15.6139,15.6305,15.481,15.6305,34800.0
2011-07-20 10:30:00,18.82,18.84,18.75,18.84,22100.0,15.6305,15.6471,15.5724,15.6471,22100.0
2011-07-20 11:00:00,18.84,18.94,18.82,18.93,70700.0,15.6471,15.7302,15.6305,15.7219,70700.0
2011-07-20 11:30:00,18.94,18.98,18.9,18.93,91700.0,15.7302,15.7634,15.6969,15.7219,91700.0
2011-07-20 12:00:00,18.94,18.98,18.93,18.96,13900.0,15.7302,15.7634,15.7219,15.7468,13900.0
2011-07-20 12:30:00,18.95,19.03,18.94,18.98,18700.0,15.7385,15.8049,15.7302,15.7634,18700.0
2011-07-20 13:00:00,18.98,19.02,18.96,19.02,12100.0,15.7634,15.7966,15.7468,15.7966,12100.0
2011-07-20 13:30:00,19.02,19.12,19.0,19.11,24900.0,15.7966,15.8797,15.78,15.8713,24900.0
2011-07-20 14:00:00,19.11,19.23,19.11,19.22,47000.0,15.8713,15.971,15.8713,15.9627,47000.0
2011-07-20 14:30:00,19.23,19.23,19.13,19.18,38400.0,15.971,15.971,15.888,15.9295,38400.0
2011-07-20 15:00:00,19.18,19.27,19.16,19.21,87600.0,15.9295,16.0042,15.9129,15.9544,87600.0
2011-07-20 15:30:00,19.21,19.24,19.12,19.17,146700.0,15.9544,15.9793,15.8797,15.9212,146700.0
2011-07-21 09:30:00,19.28,19.54,19.17,19.37,29300.0,16.0125,16.2285,15.9212,16.0873,29300.0
2011-07-21 10:00:00,19.34,19.73,19.33,19.67,174200.0,16.0624,16.3863,16.0541,16.3364,174200.0
2011-07-21 10:30:00,19.67,19.71,19.6,19.6,32900.0,16.3364,16.3697,16.2783,16.2783,32900.0
2011-07-21 11:00:00,19.59,19.61,19.51,19.53,34500.0,16.27,16.2866,16.2036,16.2202,34500.0
2011-07-21 11:30:00,19.53,19.55,19.4,19.49,58200.0,16.2202,16.2368,16.1122,16.1869,58200.0
2011-07-21 12:00:00,19.48,19.49,19.44,19.46,21000.0,16.1786,16.1869,16.1454,16.162,21000.0
2011-07-21 12:30:00,19.45,19.61,19.39,19.54,61100.0,16.1537,16.2866,16.1039,16.2285,61100.0
2011-07-21 13:00:00,19.54,19.58,19.5,19.56,13300.0,16.2285,16.2617,16.1953,16.2451,13300.0
2011-07-21 13:30:00,19.55,19.56,19.45,19.5,17200.0,16.2368,16.2451,16.1537,16.1953,17200.0
2011-07-21 14:00:00,19.5,19.53,19.43,19.47,24800.0,16.1953,16.2202,16.1371,16.1703,24800.0
2011-07-21 14:30:00,19.48,19.51,19.37,19.41,54200.0,16.1786,16.2036,16.0873,16.1205,54200.0
2011-07-21 15:00:00,19.41,19.54,19.39,19.52,51200.0,16.1205,16.2285,16.1039,16.2119,51200.0
2011-07-21 15:30:00,19.51,19.52,19.4,19.45,126900.0,16.2036,16.2119,16.1122,16.1537,126900.0
2011-07-22 09:30:00,19.46,19.46,19.31,19.4,28800.0,16.162,16.162,16.0375,16.1122,28800.0
2011-07-22 10:00:00,19.39,19.58,19.24,19.53,141600.0,16.1039,16.2617,15.9793,16.2202,141600.0
2011-07-22 10:30:00,19.51,19.56,19.32,19.55,52500.0,16.2036,16.2451,16.0458,16.2368,52500.0
2011-07-22 11:00:00,19.57,19.59,19.51,19.55,16000.0,16.2534,16.27,16.2036,16.2368,16000.0
2011-07-22 11:30:00,19.56,19.7,19.56,19.67,29900.0,16.2451,16.3614,16.2451,16.3364,29900.0
2011-07-22 12:00:00,19.66,19.79,19.64,19.79,37300.0,16.3281,16.4361,16.3115,16.4361,37300.0
2011-07-22 12:30:00,19.79,19.92,19.79,19.89,27400.0,16.4361,16.5441,16.4361,16.5192,27400.0
2011-07-22 13:00:00,19.87,19.94,19.84,19.93,29500.0,16.5025,16.5607,16.4776,16.5524,29500.0
2011-07-22 13:30:00,19.9,19.97,19.9,19.94,31800.0,16.5275,16.5856,16.5275,16.5607,31800.0
2011-07-22 14:00:00,19.94,19.97,19.84,19.84,58100.0,16.5607,16.5856,16.4776,16.4776,58100.0
2011-07-22 14:30:00,19.84,19.89,19.83,19.89,31400.0,16.4776,16.5192,16.4693,16.5192,31400.0
2011-07-22 15:00:00,19.89,19.91,19.83,19.84,43500.0,16.5192,16.5358,16.4693,16.4776,43500.0
2011-07-22 15:30:00,19.83,19.88,19.8,19.84,126700.0,16.4693,16.5109,16.4444,16.4776,126700.0
2011-07-25 09:30:00,20.09,21.14,19.96,21.02,627200.0,16.6853,17.5573,16.5773,17.4577,627200.0
2011-07-25 10:00:00,21.0,21.36,20.97,21.13,288000.0,17.441,17.74,17.4161,17.549,288000.0
2011-07-25 10:30:00,21.15,21.39,20.97,21.35,256600.0,17.5656,17.7649,17.4161,17.7317,256600.0
2011-07-25 11:00:00,21.35,21.39,21.25,21.36,74800.0,17.7317,17.7649,17.6487,17.74,74800.0
2011-07-25 11:30:00,21.36,21.61,21.34,21.52,205500.0,17.74,17.9477,17.7234,17.8729,205500.0
2011-07-25 12:00:00,21.51,21.54,21.29,21.32,189100.0,17.8646,17.8895,17.6819,17.7068,189100.0
2011-07-25 12:30:00,21.33,21.38,21.24,21.28,88000.0,17.7151,17.7566,17.6404,17.6736,88000.0
2011-07-25 13:00:00,21.28,21.34,21.26,21.31,101100.0,17.6736,17.7234,17.657,17.6985,101100.0
2011-07-25 13:30:00,21.3,21.32,21.26,21.26,107800.0,17.6902,17.7068,17.657,17.657,107800.0
2011-07-25 14:00:00,21.28,21.46,21.28,21.45,132500.0,17.6736,17.8231,17.6736,17.8148,132500.0
2011-07-25 14:30:00,21.44,21.46,21.36,21.37,116500.0,17.8065,17.8231,17.74,17.7483,116500.0
2011-07-25 15:00:00,21.37,21.37,21.26,21.29,165300.0,17.7483,17.7483,17.657,17.6819,165300.0
2011-07-25 15:30:00,21.28,21.29,21.21,21.24,436900.0,17.6736,17.6819,17.6155,17.6404,436900.0
2011-07-26 09:30:00,21.27,21.35,21.1,21.21,156700.0,17.6653,17.7317,17.5241,17.6155,156700.0
2011-07-26 10:00:00,21.21,21.27,21.05,21.09,139100.0,17.6155,17.6653,17.4826,17.5158,139100.0
2011-07-26 10:30:00,21.1,21.28,21.1,21.25,90700.0,17.5241,17.6736,17.5241,17.6487,90700.0
2011-07-26 11:00:00,21.25,21.39,21.24,21.36,56700.0,17.6487,17.7649,17.6404,17.74,56700.0
2011-07-26 11:30:00,21.36,21.37,21.28,21.35,81700.0,17.74,17.7483,17.6736,17.7317,81700.0
2011-07-26 12:00:00,21.34,21.35,21.28,21.29,106500.0,17.7234,17.7317,17.6736,17.6819,106500.0
2011-07-26 12:30:00,21.29,21.29,21.16,21.22,105200.0,17.6819,17.6819,17.5739,17.6238,105200.0
2011-07-26 13:00:00,21.22,21.22,21.07,21.1,70300.0,17.6238,17.6238,17.4992,17.5241,70300.0
2011-07-26 13:30:00,21.09,21.13,21.05,21.1,53700.0,17.5158,17.549,17.4826,17.5241,53700.0
2011-07-26 14:00:00,21.09,21.22,21.08,21.22,48300.0,17.5158,17.6238,17.5075,17.6238,48300.0
2011-07-26 14:30:00,21.22,21.22,21.13,21.14,59800.0,17.6238,17.6238,17.549,17.5573,59800.0
2011-07-26 15:00:00,21.14,21.14,21.06,21.11,58800.0,17.5573,17.5573,17.4909,17.5324,58800.0
2011-07-26 15:30:00,21.11,21.14,21.05,21.09,154700.0,17.5324,17.5573,17.4826,17.5158,154700.0
2011-07-27 09:30:00,20.89,21.26,20.87,21.12,243200.0,17.3497,17.657,17.3331,17.5407,243200.0
2011-07-27 10:00:00,21.11,21.12,20.72,20.78,225500.0,17.5324,17.5407,17.2085,17.2583,225500.0
2011-07-27 10:30:00,20.76,20.9,20.61,20.88,77000.0,17.2417,17.358,17.1171,17.3414,77000.0
2011-07-27 11:00:00,20.88,20.88,20.7,20.86,58500.0,17.3414,17.3414,17.1919,17.3248,58500.0
2011-07-27 11:30:00,20.89,20.91,20.7,20.75,60500.0,17.3497,17.3663,17.1919,17.2334,60500.0
2011-07-27 12:00:00,20.77,21.08,20.76,21.02,81000.0,17.25,17.5075,17.2417,17.4577,81000.0
2011-07-27 12:30:00,21.02,21.02,20.88,20.89,70300.0,17.4577,17.4577,17.3414,17.3497,70300.0
2011-07-27 13:00:00,20.88,21.0,20.88,20.98,109300.0,17.3414,17.441,17.3414,17.4244,109300.0
2011-07-27 13:30:00,20.97,21.0,20.88,20.97,137500.0,17.4161,17.441,17.3414,17.4161,137500.0
2011-07-27 14:00:00,20.98,21.0,20.84,20.87,231400.0,17.4244,17.441,17.3082,17.3331,231400.0
2011-07-27 14:30:00,20.86,21.16,20.85,21.0,386500.0,17.3248,17.5739,17.3165,17.441,386500.0
2011-07-27 15:00:00,21.01,21.01,20.71,20.78,252000.0,17.4493,17.4493,17.2002,17.2583,252000.0
2011-07-27 15:30:00,20.78,20.92,20.65,20.78,285800.0,17.2583,17.3746,17.1504,17.2583,285800.0
2011-07-28 09:30:00,22.34,22.54,21.68,21.8,686600.0,18.5539,18.7201,18.0058,18.1055,686600.0
2011-07-28 10:00:00,21.8,22.27,21.8,22.13,321500.0,18.1055,18.4958,18.1055,18.3795,321500.0
2011-07-28 10:30:00,22.13,22.13,21.79,22.03,289000.0,18.3795,18.3795,18.0972,18.2965,289000.0
2011-07-28 11:00:00,22.05,22.47,21.98,22.44,247900.0,18.3131,18.6619,18.255,18.637,247900.0
2011-07-28 11:30:00,22.45,22.96,22.17,22.96,591600.0,18.6453,19.0689,18.4128,19.0689,591600.0
2011-07-28 12:00:00,22.95,22.99,22.67,22.85,423300.0,19.0606,19.0938,18.828,18.9775,423300.0
2011-07-28 12:30:00,22.85,22.87,22.54,22.64,196600.0,18.9775,18.9941,18.7201,18.8031,196600.0
2011-07-28 13:00:00,22.65,22.78,22.46,22.48,350200.0,18.8114,18.9194,18.6536,18.6702,350200.0
2011-07-28 13:30:00,22.5,22.63,22.34,22.46,249100.0,18.6868,18.7948,18.5539,18.6536,249100.0
2011-07-28 14:00:00,22.45,22.46,21.81,22.02,370500.0,18.6453,18.6536,18.1138,18.2882,370500.0
2011-07-28 14:30:00,22.02,22.49,21.89,22.38,182700.0,18.2882,18.6785,18.1802,18.5872,182700.0
2011-07-28 15:00:00,22.38,22.41,22.23,22.4,155500.0,18.5872,18.6121,18.4626,18.6038,155500.0
2011-07-28 15:30:00,22.4,22.41,21.92,21.99,438900.0,18.6038,18.6121,18.2051,18.2633,438900.0
2011-07-29 09:30:00,21.36,21.7,21.35,21.44,226700.0,17.74,18.0224,17.7317,17.8065,226700.0
2011-07-29 10:00:00,21.43,21.51,21.39,21.5,234000.0,17.7982,17.8646,17.7649,17.8563,234000.0
2011-07-29 10:30:00,21.5,21.8,21.41,21.76,138300.0,17.8563,18.1055,17.7816,18.0722,138300.0
2011-07-29 11:00:00,21.77,21.94,21.64,21.82,166700.0,18.0805,18.2217,17.9726,18.1221,166700.0
2011-07-29 11:30:00,21.83,21.9,21.76,21.88,107200.0,18.1304,18.1885,18.0722,18.1719,107200.0
2011-07-29 12:00:00,21.88,21.94,21.61,21.76,92200.0,18.1719,18.2217,17.9477,18.0722,92200.0
2011-07-29 12:30:00,21.77,21.95,21.77,21.88,109900.0,18.0805,18.23,18.0805,18.1719,109900.0
2011-07-29 13:00:00,21.86,21.93,21.78,21.89,69900.0,18.1553,18.2134,18.0889,18.1802,69900.0
2011-07-29 13:30:00,21.88,21.97,21.79,21.92,72300.0,18.1719,18.2467,18.0972,18.2051,72300.0
2011-07-29 14:00:00,21.91,22.04,21.87,21.93,103000.0,18.1968,18.3048,18.1636,18.2134,103000.0
2011-07-29 14:30:00,21.92,22.01,21.88,21.88,67000.0,18.2051,18.2799,18.1719,18.1719,67000.0
2011-07-29 15:00:00,21.87,21.96,21.81,21.9,87700.0,18.1636,18.2383,18.1138,18.1885,87700.0
2011-07-29 15:30:00,21.89,21.95,21.72,21.84,250300.0,18.1802,18.23,18.039,18.1387,250300.0
2011-08-01 09:30:00,22.27,22.5,22.11,22.2,275400.0,18.4958,18.6868,18.3629,18.4377,275400.0
2011-08-01 10:00:00,22.17,22.17,21.44,21.74,414200.0,18.4128,18.4128,17.8065,18.0556,414200.0
2011-08-01 10:30:00,21.73,21.85,21.67,21.67,135300.0,18.0473,18.147,17.9975,17.9975,135300.0
2011-08-01 11:00:00,21.66,21.67,21.33,21.56,124800.0,17.9892,17.9975,17.7151,17.9061,124800.0
2011-08-01 11:30:00,21.56,21.56,21.26,21.27,115500.0,17.9061,17.9061,17.657,17.6653,115500.0
2011-08-01 12:00:00,21.27,21.36,21.05,21.21,160800.0,17.6653,17.74,17.4826,17.6155,160800.0
2011-08-01 12:30:00,21.23,21.4,21.22,21.34,83300.0,17.6321,17.7733,17.6238,17.7234,83300.0
2011-08-01 13:00:00,21.35,21.37,21.2,21.25,83100.0,17.7317,17.7483,17.6071,17.6487,83100.0
2011-08-01 13:30:00,21.25,21.31,21.17,21.22,65700.0,17.6487,17.6985,17.5822,17.6238,65700.0
2011-08-01 14:00:00,21.21,21.22,21.0,21.06,91000.0,17.6155,17.6238,17.441,17.4909,91000.0
2011-08-01 14:30:00,21.06,21.38,21.04,21.38,118700.0,17.4909,17.7566,17.4743,17.7566,118700.0
2011-08-01 15:00:00,21.37,21.57,21.35,21.51,151800.0,17.7483,17.9144,17.7317,17.8646,151800.0
2011-08-01 15:30:00,21.51,21.72,21.44,21.63,383600.0,17.8646,18.039,17.8065,17.9643,383600.0
2011-08-02 09:30:00,21.37,21.55,21.26,21.37,80600.0,17.7483,17.8978,17.657,17.7483,80600.0
2011-08-02 10:00:00,21.37,21.42,21.12,21.16,129400.0,17.7483,17.7899,17.5407,17.5739,129400.0
2011-08-02 10:30:00,21.17,21.21,20.88,20.92,173100.0,17.5822,17.6155,17.3414,17.3746,173100.0
2011-08-02 11:00:00,20.92,21.06,20.82,20.86,107800.0,17.3746,17.4909,17.2915,17.3248,107800.0
2011-08-02 11:30:00,20.84,20.89,20.64,20.67,81100.0,17.3082,17.3497,17.1421,17.167,81100.0
2011-08-02 12:00:00,20.67,20.73,20.62,20.63,114300.0,17.167,17.2168,17.1254,17.1337,114300.0
2011-08-02 12:30:00,20.64,20.66,20.47,20.48,150300.0,17.1421,17.1587,17.0009,17.0092,150300.0
2011-08-02 13:00:00,20.48,20.68,20.41,20.62,179800.0,17.0092,17.1753,16.951,17.1254,179800.0
2011-08-02 13:30:00,20.62,20.65,20.3,20.34,71800.0,17.1254,17.1504,16.8597,16.8929,71800.0
2011-08-02 14:00:00,20.33,20.39,20.3,20.32,133500.0,16.8846,16.9344,16.8597,16.8763,133500.0
2011-08-02 14:30:00,20.31,20.38,20.15,20.29,174900.0,16.868,16.9261,16.7351,16.8514,174900.0
2011-08-02 15:00:00,20.29,20.33,20.03,20.05,174000.0,16.8514,16.8846,16.6354,16.652,174000.0
2011-08-02 15:30:00,20.05,20.13,19.83,19.87,377600.0,16.652,16.7185,16.4693,16.5025,377600.0
2011-08-03 09:30:00,19.81,20.0,19.49,19.84,138900.0,16.4527,16.6105,16.1869,16.4776,138900.0
2011-08-03 10:00:00,19.83,20.1,19.61,19.62,339300.0,16.4693,16.6936,16.2866,16.2949,339300.0
2011-08-03 10:30:00,19.62,19.75,19.1,19.75,232400.0,16.2949,16.4029,15.863,16.4029,232400.0
2011-08-03 11:00:00,19.75,20.02,19.59,19.92,107800.0,16.4029,16.6271,16.27,16.5441,107800.0
2011-08-03 11:30:00,19.93,20.22,19.9,20.0,67100.0,16.5524,16.7932,16.5275,16.6105,67100.0
2011-08-03 12:00:00,20.01,20.02,19.74,19.85,47200.0,16.6188,16.6271,16.3946,16.4859,47200.0
2011-08-03 12:30:00,19.84,20.0,19.79,19.84,85000.0,16.4776,16.6105,16.4361,16.4776,85000.0
2011-08-03 13:00:00,19.84,19.9,19.71,19.86,103400.0,16.4776,16.5275,16.3697,16.4942,103400.0
2011-08-03 13:30:00,19.87,20.04,19.83,19.86,345500.0,16.5025,16.6437,16.4693,16.4942,345500.0
2011-08-03 14:00:00,19.88,19.95,19.76,19.76,171800.0,16.5109,16.569,16.4112,16.4112,171800.0
2011-08-03 14:30:00,19.78,20.01,19.7,19.97,237000.0,16.4278,16.6188,16.3614,16.5856,237000.0
2011-08-03 15:00:00,19.96,20.1,19.84,20.01,130000.0,16.5773,16.6936,16.4776,16.6188,130000.0
2011-08-03 15:30:00,20.01,20.1,19.96,20.05,297200.0,16.6188,16.6936,16.5773,16.652,297200.0
2011-08-04 09:30:00,19.58,19.62,19.14,19.54,186800.0,16.2617,16.2949,15.8963,16.2285,186800.0
2011-08-04 10:00:00,19.52,19.56,18.84,19.14,213100.0,16.2119,16.2451,15.6471,15.8963,213100.0
2011-08-04 10:30:00,19.15,19.22,18.67,18.72,153100.0,15.9046,15.9627,15.5059,15.5474,153100.0
2011-08-04 11:00:00,18.72,18.89,18.62,18.69,199400.0,15.5474,15.6886,15.4644,15.5225,199400.0
2011-08-04 11:30:00,18.69,18.81,18.46,18.67,148300.0,15.5225,15.6222,15.3315,15.5059,148300.0
2011-08-04 12:00:00,18.68,19.09,18.61,18.98,226500.0,15.5142,15.8547,15.4561,15.7634,226500.0
2011-08-04 12:30:00,19.02,19.19,19.0,19.08,65200.0,15.7966,15.9378,15.78,15.8464,65200.0
2011-08-04 13:00:00,19.08,19.2,18.97,19.06,101600.0,15.8464,15.9461,15.7551,15.8298,101600.0
2011-08-04 13:30:00,19.06,19.07,18.72,18.76,92400.0,15.8298,15.8381,15.5474,15.5807,92400.0
2011-08-04 14:00:00,18.78,18.78,18.34,18.43,143100.0,15.5973,15.5973,15.2318,15.3066,143100.0
2011-08-04 14:30:00,18.41,18.75,18.31,18.6,180400.0,15.29,15.5724,15.2069,15.4478,180400.0
2011-08-04 15:00:00,18.6,18.77,18.43,18.43,188700.0,15.4478,15.589,15.3066,15.3066,188700.0
2011-08-04 15:30:00,18.43,18.45,18.17,18.18,482500.0,15.3066,15.3232,15.0907,15.099,482500.0
2011-08-05 09:30:00,18.48,18.69,17.56,17.59,260800.0,15.3481,15.5225,14.584,14.6089,260800.0
2011-08-05 10:00:00,17.57,18.45,17.52,18.31,294000.0,14.5923,15.3232,14.5508,15.2069,294000.0
2011-08-05 10:30:00,18.3,18.33,17.83,18.05,216800.0,15.1986,15.2235,14.8083,14.991,216800.0
2011-08-05 11:00:00,18.05,18.05,17.45,17.74,207000.0,14.991,14.991,14.4927,14.7335,207000.0
2011-08-05 11:30:00,17.72,17.86,17.01,17.09,235200.0,14.7169,14.8332,14.1272,14.1937,235200.0
2011-08-05 12:00:00,17.08,17.71,17.02,17.6,299500.0,14.1854,14.7086,14.1355,14.6173,299500.0
2011-08-05 12:30:00,17.59,18.23,17.57,18.06,293300.0,14.6089,15.1405,14.5923,14.9993,293300.0
2011-08-05 13:00:00,18.05,18.26,17.73,18.16,147900.0,14.991,15.1654,14.7252,15.0823,147900.0
2011-08-05 13:30:00,18.18,18.38,18.05,18.21,210000.0,15.099,15.2651,14.991,15.1239,210000.0
2011-08-05 14:00:00,18.2,18.22,17.93,17.97,120600.0,15.1156,15.1322,14.8913,14.9245,120600.0
2011-08-05 14:30:00,17.99,18.08,17.79,17.87,127700.0,14.9412,15.0159,14.7751,14.8415,127700.0
2011-08-05 15:00:00,17.87,17.91,17.46,17.58,209900.0,14.8415,14.8747,14.501,14.6006,209900.0
2011-08-05 15:30:00,17.59,17.98,17.59,17.82,538000.0,14.6089,14.9329,14.6089,14.8,538000.0
2011-08-08 09:30:00,17.05,17.4,16.49,17.03,283100.0,14.1605,14.4511,13.6954,14.1439,283100.0
2011-08-08 10:00:00,17.03,17.09,16.32,16.38,441800.0,14.1439,14.1937,13.5542,13.604,441800.0
2011-08-08 10:30:00,16.37,16.4,16.01,16.21,360900.0,13.5957,13.6206,13.2967,13.4628,360900.0
2011-08-08 11:00:00,16.2,16.51,16.1,16.3,287800.0,13.4545,13.712,13.3715,13.5376,287800.0
2011-08-08 11:30:00,16.3,16.34,16.17,16.17,274400.0,13.5376,13.5708,13.4296,13.4296,274400.0
2011-08-08 12:00:00,16.16,16.16,15.81,15.83,180600.0,13.4213,13.4213,13.1306,13.1472,180600.0
2011-08-08 12:30:00,15.83,15.88,15.54,15.55,212800.0,13.1472,13.1887,12.9064,12.9147,212800.0
2011-08-08 13:00:00,15.55,15.7,15.41,15.62,184000.0,12.9147,13.0393,12.7984,12.9728,184000.0
2011-08-08 13:30:00,15.62,15.65,15.38,15.39,285700.0,12.9728,12.9977,12.7735,12.7818,285700.0
2011-08-08 14:00:00,15.39,15.45,15.13,15.24,466900.0,12.7818,12.8316,12.5659,12.6572,466900.0
2011-08-08 14:30:00,15.24,15.41,15.21,15.26,256500.0,12.6572,12.7984,12.6323,12.6738,256500.0
2011-08-08 15:00:00,15.25,15.89,15.23,15.72,390800.0,12.6655,13.1971,12.6489,13.0559,390800.0
2011-08-08 15:30:00,15.72,15.76,15.15,15.21,712500.0,13.0559,13.0891,12.5825,12.6323,712500.0
2011-08-09 09:30:00,15.63,15.83,14.9,15.35,148500.0,12.9811,13.1472,12.3748,12.7486,148500.0
2011-08-09 10:00:00,15.3,15.82,15.29,15.82,173400.0,12.707,13.1389,12.6987,13.1389,173400.0
2011-08-09 10:30:00,15.83,16.0,15.83,15.98,219500.0,13.1472,13.2884,13.1472,13.2718,219500.0
2011-08-09 11:00:00,15.98,16.01,15.78,16.0,244500.0,13.2718,13.2967,13.1057,13.2884,244500.0
2011-08-09 11:30:00,16.0,16.19,15.98,16.19,157300.0,13.2884,13.4462,13.2718,13.4462,157300.0
2011-08-09 12:00:00,16.18,16.37,16.1,16.16,85300.0,13.4379,13.5957,13.3715,13.4213,85300.0
2011-08-09 12:30:00,16.16,16.17,15.92,15.93,101800.0,13.4213,13.4296,13.222,13.2303,101800.0
2011-08-09 13:00:00,15.92,16.0,15.84,15.88,87100.0,13.222,13.2884,13.1555,13.1887,87100.0
2011-08-09 13:30:00,15.89,15.93,15.57,15.69,64700.0,13.1971,13.2303,12.9313,13.0309,64700.0
2011-08-09 14:00:00,15.69,15.74,14.75,15.3,264100.0,13.0309,13.0725,12.2503,12.707,264100.0
2011-08-09 14:30:00,15.3,15.37,14.9,15.14,361300.0,12.707,12.7652,12.3748,12.5742,361300.0
2011-08-09 15:00:00,15.16,15.51,15.02,15.46,171600.0,12.5908,12.8815,12.4745,12.8399,171600.0
2011-08-09 15:30:00,15.47,16.12,15.42,16.1,480300.0,12.8482,13.3881,12.8067,13.3715,480300.0
2011-08-10 09:30:00,15.54,15.7,15.22,15.31,280500.0,12.9064,13.0393,12.6406,12.7153,280500.0
2011-08-10 10:00:00,15.31,15.46,15.13,15.27,233000.0,12.7153,12.8399,12.5659,12.6821,233000.0
2011-08-10 10:30:00,15.27,15.57,15.21,15.37,212900.0,12.6821,12.9313,12.6323,12.7652,212900.0
2011-08-10 11:00:00,15.37,15.44,15.2,15.24,154900.0,12.7652,12.8233,12.624,12.6572,154900.0
2011-08-10 11:30:00,15.25,15.45,15.19,15.34,113400.0,12.6655,12.8316,12.6157,12.7403,113400.0
2011-08-10 12:00:00,15.32,15.5,15.23,15.24,101200.0,12.7237,12.8731,12.6489,12.6572,101200.0
2011-08-10 12:30:00,15.24,15.42,15.12,15.37,327800.0,12.6572,12.8067,12.5575,12.7652,327800.0
2011-08-10 13:00:00,15.37,15.45,15.28,15.39,163200.0,12.7652,12.8316,12.6904,12.7818,163200.0
2011-08-10 13:30:00,15.37,15.63,15.31,15.55,122300.0,12.7652,12.9811,12.7153,12.9147,122300.0
2011-08-10 14:00:00,15.56,15.83,15.43,15.71,245000.0,12.923,13.1472,12.815,13.0476,245000.0
2011-08-10 14:30:00,15.7,15.77,15.42,15.42,127600.0,13.0393,13.0974,12.8067,12.8067,127600.0
2011-08-10 15:00:00,15.42,15.5,15.21,15.32,154900.0,12.8067,12.8731,12.6323,12.7237,154900.0
2011-08-10 15:30:00,15.31,15.41,14.96,15.01,481700.0,12.7153,12.7984,12.4247,12.4662,481700.0
2011-08-11 09:30:00,15.19,15.6,14.9,15.12,105800.0,12.6157,12.9562,12.3748,12.5575,105800.0
2011-08-11 10:00:00,15.11,15.6,15.06,15.39,141400.0,12.5492,12.9562,12.5077,12.7818,141400.0
2011-08-11 10:30:00,15.41,15.72,15.35,15.43,126800.0,12.7984,13.0559,12.7486,12.815,126800.0
2011-08-11 11:00:00,15.46,15.66,15.39,15.57,137200.0,12.8399,13.006,12.7818,12.9313,137200.0
2011-08-11 11:30:00,15.58,15.74,15.46,15.63,56300.0,12.9396,13.0725,12.8399,12.9811,56300.0
2011-08-11 12:00:00,15.6,15.7,15.53,15.57,49700.0,12.9562,13.0393,12.8981,12.9313,49700.0
2011-08-11 12:30:00,15.58,16.09,15.58,16.05,63700.0,12.9396,13.3632,12.9396,13.3299,63700.0
2011-08-11 13:00:00,16.03,16.04,15.78,15.89,124200.0,13.3133,13.3216,13.1057,13.1971,124200.0
2011-08-11 13:30:00,15.89,16.03,15.83,15.99,67800.0,13.1971,13.3133,13.1472,13.2801,67800.0
2011-08-11 14:00:00,15.99,16.15,15.94,16.13,147000.0,13.2801,13.413,13.2386,13.3964,147000.0
2011-08-11 14:30:00,16.14,16.3,16.05,16.23,109800.0,13.4047,13.5376,13.3299,13.4794,109800.0
2011-08-11 15:00:00,16.24,16.38,16.21,16.35,140600.0,13.4877,13.604,13.4628,13.5791,140600.0
2011-08-11 15:30:00,16.36,16.57,16.18,16.19,329200.0,13.5874,13.7618,13.4379,13.4462,329200.0
2011-08-12 09:30:00,16.48,16.75,16.28,16.39,232900.0,13.6871,13.9113,13.521,13.6123,232900.0
2011-08-12 10:00:00,16.39,16.45,16.07,16.32,173800.0,13.6123,13.6621,13.3465,13.5542,173800.0
2011-08-12 10:30:00,16.31,16.45,16.09,16.23,64000.0,13.5459,13.6621,13.3632,13.4794,64000.0
2011-08-12 11:00:00,16.23,16.33,16.09,16.3,84600.0,13.4794,13.5625,13.3632,13.5376,84600.0
2011-08-12 11:30:00,16.31,16.61,16.26,16.52,67200.0,13.5459,13.795,13.5043,13.7203,67200.0
2011-08-12 12:00:00,16.54,16.55,16.3,16.4,43000.0,13.7369,13.7452,13.5376,13.6206,43000.0
2011-08-12 12:30:00,16.4,16.4,16.18,16.33,57200.0,13.6206,13.6206,13.4379,13.5625,57200.0
2011-08-12 13:00:00,16.32,16.34,16.14,16.2,44400.0,13.5542,13.5708,13.4047,13.4545,44400.0
2011-08-12 13:30:00,16.2,16.37,16.14,16.36,40000.0,13.4545,13.5957,13.4047,13.5874,40000.0
2011-08-12 14:00:00,16.37,16.5,16.16,16.24,54000.0,13.5957,13.7037,13.4213,13.4877,54000.0
2011-08-12 14:30:00,16.24,16.25,16.06,16.19,49100.0,13.4877,13.496,13.3382,13.4462,49100.0
2011-08-12 15:00:00,16.18,16.3,16.17,16.23,144000.0,13.4379,13.5376,13.4296,13.4794,144000.0
2011-08-12 15:30:00,16.23,16.24,16.08,16.21,203800.0,13.4794,13.4877,13.3549,13.4628,203800.0
2011-08-15 09:30:00,16.43,16.73,16.4,16.67,76500.0,13.6455,13.8947,13.6206,13.8449,76500.0
2011-08-15 10:00:00,16.67,17.0,16.67,17.0,159700.0,13.8449,14.1189,13.8449,14.1189,159700.0
2011-08-15 10:30:00,17.0,17.1,16.85,16.99,108600.0,14.1189,14.202,13.9944,14.1106,108600.0
2011-08-15 11:00:00,16.98,17.01,16.83,16.88,112600.0,14.1023,14.1272,13.9777,14.0193,112600.0
2011-08-15 11:30:00,16.86,17.06,16.83,16.94,90300.0,14.0027,14.1688,13.9777,14.0691,90300.0
2011-08-15 12:00:00,16.94,17.01,16.9,16.94,68700.0,14.0691,14.1272,14.0359,14.0691,68700.0
2011-08-15 12:30:00,16.94,17.0,16.92,16.92,198200.0,14.0691,14.1189,14.0525,14.0525,198200.0
2011-08-15 13:00:00,16.93,16.98,16.85,16.9,126100.0,14.0608,14.1023,13.9944,14.0359,126100.0
2011-08-15 13:30:00,16.89,16.96,16.86,16.88,131200.0,14.0276,14.0857,14.0027,14.0193,131200.0
2011-08-15 14:00:00,16.88,16.97,16.87,16.95,175000.0,14.0193,14.094,14.011,14.0774,175000.0
2011-08-15 14:30:00,16.95,16.98,16.86,16.9,105800.0,14.0774,14.1023,14.0027,14.0359,105800.0
2011-08-15 15:00:00,16.89,16.96,16.84,16.88,183200.0,14.0276,14.0857,13.9861,14.0193,183200.0
2011-08-15 15:30:00,16.89,17.05,16.86,17.03,244500.0,14.0276,14.1605,14.0027,14.1439,244500.0
2011-08-16 09:30:00,16.57,16.91,16.49,16.6,106600.0,13.7618,14.0442,13.6954,13.7867,106600.0
2011-08-16 10:00:00,16.59,16.7,16.48,16.66,86600.0,13.7784,13.8698,13.6871,13.8366,86600.0
2011-08-16 10:30:00,16.66,16.7,16.47,16.7,76600.0,13.8366,13.8698,13.6788,13.8698,76600.0
2011-08-16 11:00:00,16.7,16.7,16.48,16.54,53300.0,13.8698,13.8698,13.6871,13.7369,53300.0
2011-08-16 11:30:00,16.53,16.74,16.52,16.74,55300.0,13.7286,13.903,13.7203,13.903,55300.0
2011-08-16 12:00:00,16.74,16.93,16.5,16.55,128500.0,13.903,14.0608,13.7037,13.7452,128500.0
2011-08-16 12:30:00,16.53,16.64,16.46,16.51,78300.0,13.7286,13.8199,13.6705,13.712,78300.0
2011-08-16 13:00:00,16.5,16.5,16.23,16.3,106000.0,13.7037,13.7037,13.4794,13.5376,106000.0
2011-08-16 13:30:00,16.3,16.47,16.27,16.38,39000.0,13.5376,13.6788,13.5127,13.604,39000.0
2011-08-16 14:00:00,16.37,16.56,16.36,16.41,62600.0,13.5957,13.7535,13.5874,13.6289,62600.0
2011-08-16 14:30:00,16.4,16.42,16.26,16.26,62000.0,13.6206,13.6372,13.5043,13.5043,62000.0
2011-08-16 15:00:00,16.26,16.55,16.25,16.55,104100.0,13.5043,13.7452,13.496,13.7452,104100.0
2011-08-16 15:30:00,16.55,16.55,16.31,16.34,239000.0,13.7452,13.7452,13.5459,13.5708,239000.0
2011-08-17 09:30:00,16.42,16.63,16.34,16.57,35200.0,13.6372,13.8116,13.5708,13.7618,35200.0
2011-08-17 10:00:00,16.55,16.64,16.4,16.62,40700.0,13.7452,13.8199,13.6206,13.8033,40700.0
2011-08-17 10:30:00,16.62,16.62,16.3,16.3,28700.0,13.8033,13.8033,13.5376,13.5376,28700.0
2011-08-17 11:00:00,16.3,16.46,16.24,16.25,41100.0,13.5376,13.6705,13.4877,13.496,41100.0
2011-08-17 11:30:00,16.27,16.3,15.99,16.06,51100.0,13.5127,13.5376,13.2801,13.3382,51100.0
2011-08-17 12:00:00,16.05,16.08,15.91,16.02,52100.0,13.3299,13.3549,13.2137,13.305,52100.0
2011-08-17 12:30:00,16.02,16.07,15.92,15.94,54400.0,13.305,13.3465,13.222,13.2386,54400.0
2011-08-17 13:00:00,15.94,16.01,15.85,15.88,59700.0,13.2386,13.2967,13.1638,13.1887,59700.0
2011-08-17 13:30:00,15.89,15.92,15.7,15.75,155600.0,13.1971,13.222,13.0393,13.0808,155600.0
2011-08-17 14:00:00,15.74,15.95,15.74,15.84,67600.0,13.0725,13.2469,13.0725,13.1555,67600.0
2011-08-17 14:30:00,15.84,15.93,15.79,15.9,53500.0,13.1555,13.2303,13.114,13.2054,53500.0
2011-08-17 15:00:00,15.9,15.98,15.87,15.9,58200.0,13.2054,13.2718,13.1804,13.2054,58200.0
2011-08-17 15:30:00,15.9,15.92,15.81,15.92,185400.0,13.2054,13.222,13.1306,13.222,185400.0
2011-08-18 09:30:00,15.25,15.4,14.86,15.01,141900.0,12.6655,12.7901,12.3416,12.4662,141900.0
2011-08-18 10:00:00,15.01,15.01,14.5,14.94,188400.0,12.4662,12.4662,12.0426,12.4081,188400.0
2011-08-18 10:30:00,14.91,14.91,14.62,14.87,123800.0,12.3831,12.3831,12.1423,12.3499,123800.0
2011-08-18 11:00:00,14.88,14.88,14.68,14.82,186600.0,12.3582,12.3582,12.1921,12.3084,186600.0
2011-08-18 11:30:00,14.81,15.06,14.8,15.04,279300.0,12.3001,12.5077,12.2918,12.4911,279300.0
2011-08-18 12:00:00,15.04,15.04,14.83,14.86,90200.0,12.4911,12.4911,12.3167,12.3416,90200.0
2011-08-18 12:30:00,14.86,14.9,14.69,14.7,95700.0,12.3416,12.3748,12.2004,12.2087,95700.0
2011-08-18 13:00:00,14.7,14.76,14.46,14.46,138600.0,12.2087,12.2586,12.0094,12.0094,138600.0
2011-08-18 13:30:00,14.46,14.54,14.34,14.4,253100.0,12.0094,12.0758,11.9097,11.9596,253100.0
2011-08-18 14:00:00,14.41,14.6,14.35,14.53,188000.0,11.9679,12.1257,11.918,12.0675,188000.0
2011-08-18 14:30:00,14.52,14.52,14.19,14.19,178900.0,12.0592,12.0592,11.7852,11.7852,178900.0
2011-08-18 15:00:00,14.19,14.25,14.01,14.12,314400.0,11.7852,11.835,11.6357,11.727,314400.0
2011-08-18 15:30:00,14.12,14.27,14.08,14.21,556400.0,11.727,11.8516,11.6938,11.8018,556400.0
2011-08-19 09:30:00,14.04,14.39,13.92,14.3,147300.0,11.6606,11.9513,11.5609,11.8765,147300.0
2011-08-19 10:00:00,14.35,14.51,14.26,14.48,202900.0,11.918,12.0509,11.8433,12.026,202900.0
2011-08-19 10:30:00,14.49,14.49,14.15,14.22,102600.0,12.0343,12.0343,11.7519,11.8101,102600.0
2011-08-19 11:00:00,14.2,14.22,14.01,14.11,65900.0,11.7935,11.8101,11.6357,11.7187,65900.0
2011-08-19 11:30:00,14.13,14.29,14.1,14.23,64400.0,11.7353,11.8682,11.7104,11.8184,64400.0
2011-08-19 12:00:00,14.23,14.24,14.1,14.15,37500.0,11.8184,11.8267,11.7104,11.7519,37500.0
2011-08-19 12:30:00,14.16,14.21,14.1,14.16,61400.0,11.7602,11.8018,11.7104,11.7602,61400.0
2011-08-19 13:00:00,14.14,14.16,14.04,14.07,69700.0,11.7436,11.7602,11.6606,11.6855,69700.0
2011-08-19 13:30:00,14.08,14.09,13.89,14.02,70700.0,11.6938,11.7021,11.536,11.644,70700.0
2011-08-19 14:00:00,14.02,14.04,13.77,13.79,67900.0,11.644,11.6606,11.4363,11.453,67900.0
2011-08-19 14:30:00,13.8,13.87,13.65,13.68,75800.0,11.4613,11.5194,11.3367,11.3616,75800.0
2011-08-19 15:00:00,13.68,13.78,13.59,13.7,113100.0,11.3616,11.4446,11.2868,11.3782,113100.0
2011-08-19 15:30:00,13.7,13.76,13.63,13.66,213800.0,11.3782,11.428,11.3201,11.345,213800.0
2011-08-22 09:30:00,14.18,14.2,13.8,13.87,99800.0,11.7769,11.7935,11.4613,11.5194,99800.0
2011-08-22 10:00:00,13.88,14.06,13.83,13.99,113600.0,11.5277,11.6772,11.4862,11.6191,113600.0
2011-08-22 10:30:00,13.99,14.03,13.78,13.8,47700.0,11.6191,11.6523,11.4446,11.4613,47700.0
2011-08-22 11:00:00,13.77,13.84,13.52,13.6,89200.0,11.4363,11.4945,11.2287,11.2952,89200.0
2011-08-22 11:30:00,13.61,13.65,13.35,13.38,86400.0,11.3035,11.3367,11.0875,11.1124,86400.0
2011-08-22 12:00:00,13.37,13.62,13.37,13.45,59900.0,11.1041,11.3118,11.1041,11.1706,59900.0
2011-08-22 12:30:00,13.47,13.85,13.43,13.82,99500.0,11.1872,11.5028,11.154,11.4779,99500.0
2011-08-22 13:00:00,13.81,14.0,13.78,13.86,135800.0,11.4696,11.6274,11.4446,11.5111,135800.0
2011-08-22 13:30:00,13.85,13.93,13.8,13.9,113700.0,11.5028,11.5692,11.4613,11.5443,113700.0
2011-08-22 14:00:00,13.91,13.94,13.77,13.77,142200.0,11.5526,11.5775,11.4363,11.4363,142200.0
2011-08-22 14:30:00,13.77,13.78,13.57,13.61,166400.0,11.4363,11.4446,11.2702,11.3035,166400.0
2011-08-22 15:00:00,13.61,13.72,13.54,13.71,129800.0,11.3035,11.3948,11.2453,11.3865,129800.0
2011-08-22 15:30:00,13.71,13.77,13.58,13.65,215200.0,11.3865,11.4363,11.2785,11.3367,215200.0
2011-08-23 09:30:00,13.74,13.83,13.43,13.61,141400.0,11.4114,11.4862,11.154,11.3035,141400.0
2011-08-23 10:00:00,13.62,13.88,13.59,13.8,79400.0,11.3118,11.5277,11.2868,11.4613,79400.0
2011-08-23 10:30:00,13.78,13.9,13.66,13.67,42800.0,11.4446,11.5443,11.345,11.3533,42800.0
2011-08-23 11:00:00,13.68,13.76,13.61,13.75,28300.0,11.3616,11.428,11.3035,11.4197,28300.0
2011-08-23 11:30:00,13.74,13.91,13.74,13.89,183000.0,11.4114,11.5526,11.4114,11.536,183000.0
2011-08-23 12:00:00,13.89,13.98,13.87,13.9,81300.0,11.536,11.6108,11.5194,11.5443,81300.0
2011-08-23 12:30:00,13.91,14.01,13.88,14.0,119800.0,11.5526,11.6357,11.5277,11.6274,119800.0
2011-08-23 13:00:00,14.0,14.04,13.95,13.99,62700.0,11.6274,11.6606,11.5858,11.6191,62700.0
2011-08-23 13:30:00,13.99,14.07,13.89,13.99,102400.0,11.6191,11.6855,11.536,11.6191,102400.0
2011-08-23 14:00:00,13.99,14.14,13.97,14.13,68900.0,11.6191,11.7436,11.6024,11.7353,68900.0
2011-08-23 14:30:00,14.13,14.29,14.12,14.27,53900.0,11.7353,11.8682,11.727,11.8516,53900.0
2011-08-23 15:00:00,14.28,14.51,14.28,14.39,115400.0,11.8599,12.0509,11.8599,11.9513,115400.0
2011-08-23 15:30:00,14.39,14.5,14.34,14.48,257000.0,11.9513,12.0426,11.9097,12.026,257000.0
2011-08-24 09:30:00,14.4,14.61,14.25,14.61,141800.0,11.9596,12.134,11.835,12.134,141800.0
2011-08-24 10:00:00,14.6,14.78,14.58,14.7,195500.0,12.1257,12.2752,12.1091,12.2087,195500.0
2011-08-24 10:30:00,14.7,14.87,14.55,14.56,171300.0,12.2087,12.3499,12.0841,12.0925,171300.0
2011-08-24 11:00:00,14.56,14.76,14.53,14.72,78200.0,12.0925,12.2586,12.0675,12.2253,78200.0
2011-08-24 11:30:00,14.7,14.73,14.54,14.6,41200.0,12.2087,12.2336,12.0758,12.1257,41200.0
2011-08-24 12:00:00,14.59,14.59,14.39,14.45,77200.0,12.1174,12.1174,11.9513,12.0011,77200.0
2011-08-24 12:30:00,14.46,14.67,14.44,14.67,34200.0,12.0094,12.1838,11.9928,12.1838,34200.0
2011-08-24 13:00:00,14.65,14.73,14.58,14.68,44900.0,12.1672,12.2336,12.1091,12.1921,44900.0
2011-08-24 13:30:00,14.69,14.69,14.47,14.58,77300.0,12.2004,12.2004,12.0177,12.1091,77300.0
2011-08-24 14:00:00,14.58,14.6,14.43,14.45,70200.0,12.1091,12.1257,11.9845,12.0011,70200.0
2011-08-24 14:30:00,14.44,14.48,14.36,14.48,94300.0,11.9928,12.026,11.9264,12.026,94300.0
2011-08-24 15:00:00,14.49,14.7,14.46,14.62,166200.0,12.0343,12.2087,12.0094,12.1423,166200.0
2011-08-24 15:30:00,14.62,14.79,14.62,14.7,139200.0,12.1423,12.2835,12.1423,12.2087,139200.0
2011-08-25 09:30:00,14.85,14.96,14.42,14.48,67000.0,12.3333,12.4247,11.9762,12.026,67000.0
2011-08-25 10:00:00,14.5,14.56,14.29,14.43,69000.0,12.0426,12.0925,11.8682,11.9845,69000.0
2011-08-25 10:30:00,14.43,14.47,14.16,14.24,59700.0,11.9845,12.0177,11.7602,11.8267,59700.0
2011-08-25 11:00:00,14.24,14.53,14.22,14.51,162600.0,11.8267,12.0675,11.8101,12.0509,162600.0
2011-08-25 11:30:00,14.5,14.54,14.31,14.41,28000.0,12.0426,12.0758,11.8848,11.9679,28000.0
2011-08-25 12:00:00,14.41,14.43,14.25,14.29,58900.0,11.9679,11.9845,11.835,11.8682,58900.0
2011-08-25 12:30:00,14.28,14.28,14.04,14.18,75400.0,11.8599,11.8599,11.6606,11.7769,75400.0
2011-08-25 13:00:00,14.18,14.36,14.15,14.36,25200.0,11.7769,11.9264,11.7519,11.9264,25200.0
2011-08-25 13:30:00,14.36,14.42,14.29,14.39,40000.0,11.9264,11.9762,11.8682,11.9513,40000.0
2011-08-25 14:00:00,14.39,14.44,14.3,14.42,52000.0,11.9513,11.9928,11.8765,11.9762,52000.0
2011-08-25 14:30:00,14.41,14.48,14.23,14.23,71000.0,11.9679,12.026,11.8184,11.8184,71000.0
2011-08-25 15:00:00,14.23,14.4,14.18,14.31,96700.0,11.8184,11.9596,11.7769,11.8848,96700.0
2011-08-25 15:30:00,14.31,14.35,14.04,14.21,271200.0,11.8848,11.918,11.6606,11.8018,271200.0
2011-08-26 09:30:00,14.05,14.06,13.73,14.02,150700.0,11.6689,11.6772,11.4031,11.644,150700.0
2011-08-26 10:00:00,14.05,14.4,13.7,14.24,62900.0,11.6689,11.9596,11.3782,11.8267,62900.0
2011-08-26 10:30:00,14.26,14.57,14.12,14.21,55100.0,11.8433,12.1008,11.727,11.8018,55100.0
2011-08-26 11:00:00,14.2,14.67,14.17,14.46,63200.0,11.7935,12.1838,11.7686,12.0094,63200.0
2011-08-26 11:30:00,14.47,14.63,14.47,14.58,43300.0,12.0177,12.1506,12.0177,12.1091,43300.0
2011-08-26 12:00:00,14.59,14.81,14.59,14.75,57100.0,12.1174,12.3001,12.1174,12.2503,57100.0
2011-08-26 12:30:00,14.76,14.78,14.55,14.57,82600.0,12.2586,12.2752,12.0841,12.1008,82600.0
2011-08-26 13:00:00,14.57,14.67,14.52,14.66,76300.0,12.1008,12.1838,12.0592,12.1755,76300.0
2011-08-26 13:30:00,14.66,14.72,14.59,14.68,55900.0,12.1755,12.2253,12.1174,12.1921,55900.0
2011-08-26 14:00:00,14.69,14.72,14.58,14.59,105400.0,12.2004,12.2253,12.1091,12.1174,105400.0
2011-08-26 14:30:00,14.58,14.73,14.49,14.69,75100.0,12.1091,12.2336,12.0343,12.2004,75100.0
2011-08-26 15:00:00,14.7,14.71,14.5,14.57,111900.0,12.2087,12.217,12.0426,12.1008,111900.0
2011-08-26 15:30:00,14.57,14.71,14.53,14.7,229000.0,12.1008,12.217,12.0675,12.2087,229000.0
2011-08-29 09:30:00,15.0,15.42,14.97,15.29,152000.0,12.4579,12.8067,12.433,12.6987,152000.0
2011-08-29 10:00:00,15.3,15.48,15.22,15.43,89600.0,12.707,12.8565,12.6406,12.815,89600.0
2011-08-29 10:30:00,15.43,15.54,15.39,15.48,83000.0,12.815,12.9064,12.7818,12.8565,83000.0
2011-08-29 11:00:00,15.5,15.55,15.41,15.54,71300.0,12.8731,12.9147,12.7984,12.9064,71300.0
2011-08-29 11:30:00,15.54,15.62,15.5,15.6,61700.0,12.9064,12.9728,12.8731,12.9562,61700.0
2011-08-29 12:00:00,15.59,15.68,15.58,15.68,34800.0,12.9479,13.0226,12.9396,13.0226,34800.0
2011-08-29 12:30:00,15.68,15.77,15.64,15.7,50000.0,13.0226,13.0974,12.9894,13.0393,50000.0
2011-08-29 13:00:00,15.71,15.83,15.67,15.76,54600.0,13.0476,13.1472,13.0143,13.0891,54600.0
2011-08-29 13:30:00,15.75,15.75,15.6,15.61,27000.0,13.0808,13.0808,12.9562,12.9645,27000.0
2011-08-29 14:00:00,15.62,15.95,15.62,15.93,255300.0,12.9728,13.2469,12.9728,13.2303,255300.0
2011-08-29 14:30:00,15.93,16.11,15.93,15.95,91100.0,13.2303,13.3798,13.2303,13.2469,91100.0
2011-08-29 15:00:00,15.96,16.15,15.96,16.08,145800.0,13.2552,13.413,13.2552,13.3549,145800.0
2011-08-29 15:30:00,16.07,16.19,16.01,16.12,266000.0,13.3465,13.4462,13.2967,13.3881,266000.0
2011-08-30 09:30:00,16.02,16.39,15.82,16.33,165700.0,13.305,13.6123,13.1389,13.5625,165700.0
2011-08-30 10:00:00,16.32,16.33,15.93,16.25,111800.0,13.5542,13.5625,13.2303,13.496,111800.0
2011-08-30 10:30:00,16.23,16.34,16.05,16.19,126800.0,13.4794,13.5708,13.3299,13.4462,126800.0
2011-08-30 11:00:00,16.16,16.41,16.09,16.39,54800.0,13.4213,13.6289,13.3632,13.6123,54800.0
2011-08-30 11:30:00,16.39,16.58,16.35,16.47,43700.0,13.6123,13.7701,13.5791,13.6788,43700.0
2011-08-30 12:00:00,16.5,16.53,16.24,16.25,33500.0,13.7037,13.7286,13.4877,13.496,33500.0
2011-08-30 12:30:00,16.24,16.27,16.01,16.09,63800.0,13.4877,13.5127,13.2967,13.3632,63800.0
2011-08-30 13:00:00,16.09,16.14,16.01,16.05,26800.0,13.3632,13.4047,13.2967,13.3299,26800.0
2011-08-30 13:30:00,16.03,16.11,15.92,16.04,42300.0,13.3133,13.3798,13.222,13.3216,42300.0
2011-08-30 14:00:00,16.05,16.39,16.04,16.39,172500.0,13.3299,13.6123,13.3216,13.6123,172500.0
2011-08-30 14:30:00,16.4,16.4,16.22,16.34,59200.0,13.6206,13.6206,13.4711,13.5708,59200.0
2011-08-30 15:00:00,16.33,16.37,16.28,16.34,78700.0,13.5625,13.5957,13.521,13.5708,78700.0
2011-08-30 15:30:00,16.36,16.49,16.28,16.31,181900.0,13.5874,13.6954,13.521,13.5459,181900.0
2011-08-31 09:30:00,16.46,16.71,16.32,16.53,104100.0,13.6705,13.8781,13.5542,13.7286,104100.0
2011-08-31 10:00:00,16.51,16.8,16.51,16.66,74100.0,13.712,13.9528,13.712,13.8366,74100.0
2011-08-31 10:30:00,16.66,16.67,16.38,16.39,71800.0,13.8366,13.8449,13.604,13.6123,71800.0
2011-08-31 11:00:00,16.39,16.54,16.35,16.46,146400.0,13.6123,13.7369,13.5791,13.6705,146400.0
2011-08-31 11:30:00,16.47,16.52,16.26,16.27,83900.0,13.6788,13.7203,13.5043,13.5127,83900.0
2011-08-31 12:00:00,16.26,16.51,16.26,16.45,39300.0,13.5043,13.712,13.5043,13.6621,39300.0
2011-08-31 12:30:00,16.45,16.5,16.37,16.47,23700.0,13.6621,13.7037,13.5957,13.6788,23700.0
2011-08-31 13:00:00,16.47,16.51,16.21,16.24,68800.0,13.6788,13.712,13.4628,13.4877,68800.0
2011-08-31 13:30:00,16.23,16.29,16.05,16.09,45600.0,13.4794,13.5293,13.3299,13.3632,45600.0
2011-08-31 14:00:00,16.09,16.13,15.95,16.02,39500.0,13.3632,13.3964,13.2469,13.305,39500.0
2011-08-31 14:30:00,16.02,16.02,15.6,15.69,93000.0,13.305,13.305,12.9562,13.0309,93000.0
2011-08-31 15:00:00,15.7,15.91,15.61,15.73,109300.0,13.0393,13.2137,12.9645,13.0642,109300.0
2011-08-31 15:30:00,15.74,16.02,15.7,15.88,207500.0,13.0725,13.305,13.0393,13.1887,207500.0
2011-09-01 09:30:00,15.94,16.0,15.5,15.66,79200.0,13.2386,13.2884,12.8731,13.006,79200.0
2011-09-01 10:00:00,15.64,16.13,15.62,15.89,104200.0,12.9894,13.3964,12.9728,13.1971,104200.0
2011-09-01 10:30:00,15.86,15.96,15.69,15.9,100600.0,13.1721,13.2552,13.0309,13.2054,100600.0
2011-09-01 11:00:00,15.9,16.05,15.85,16.04,84200.0,13.2054,13.3299,13.1638,13.3216,84200.0
2011-09-01 11:30:00,16.03,16.16,16.0,16.11,50000.0,13.3133,13.4213,13.2884,13.3798,50000.0
2011-09-01 12:00:00,16.1,16.1,15.9,15.99,44000.0,13.3715,13.3715,13.2054,13.2801,44000.0
2011-09-01 12:30:00,15.99,16.0,15.72,15.74,43400.0,13.2801,13.2884,13.0559,13.0725,43400.0
2011-09-01 13:00:00,15.74,15.76,15.62,15.73,169900.0,13.0725,13.0891,12.9728,13.0642,169900.0
2011-09-01 13:30:00,15.73,15.73,15.45,15.46,57800.0,13.0642,13.0642,12.8316,12.8399,57800.0
2011-09-01 14:00:00,15.45,15.52,15.35,15.4,107400.0,12.8316,12.8898,12.7486,12.7901,107400.0
2011-09-01 14:30:00,15.4,15.45,15.33,15.39,184900.0,12.7901,12.8316,12.732,12.7818,184900.0
2011-09-01 15:00:00,15.38,15.54,15.26,15.5,199000.0,12.7735,12.9064,12.6738,12.8731,199000.0
2011-09-01 15:30:00,15.5,15.65,15.46,15.58,427200.0,12.8731,12.9977,12.8399,12.9396,427200.0
2011-09-02 09:30:00,15.02,15.06,14.51,15.05,150300.0,12.4745,12.5077,12.0509,12.4994,150300.0
2011-09-02 10:00:00,15.07,15.23,15.0,15.05,107900.0,12.516,12.6489,12.4579,12.4994,107900.0
2011-09-02 10:30:00,15.04,15.04,14.88,15.03,30200.0,12.4911,12.4911,12.3582,12.4828,30200.0
2011-09-02 11:00:00,15.03,15.17,15.01,15.12,31200.0,12.4828,12.5991,12.4662,12.5575,31200.0
2011-09-02 11:30:00,15.11,15.18,15.0,15.0,31600.0,12.5492,12.6074,12.4579,12.4579,31600.0
2011-09-02 12:00:00,15.01,15.06,14.92,14.93,21600.0,12.4662,12.5077,12.3914,12.3997,21600.0
2011-09-02 12:30:00,14.92,14.93,14.85,14.87,15200.0,12.3914,12.3997,12.3333,12.3499,15200.0
2011-09-02 13:00:00,14.89,14.89,14.67,14.69,28200.0,12.3665,12.3665,12.1838,12.2004,28200.0
2011-09-02 13:30:00,14.69,14.72,14.6,14.72,61500.0,12.2004,12.2253,12.1257,12.2253,61500.0
2011-09-02 14:00:00,14.71,14.71,14.53,14.55,49200.0,12.217,12.217,12.0675,12.0841,49200.0
2011-09-02 14:30:00,14.54,14.54,14.43,14.48,128400.0,12.0758,12.0758,11.9845,12.026,128400.0
2011-09-02 15:00:00,14.48,14.62,14.45,14.53,91500.0,12.026,12.1423,12.0011,12.0675,91500.0
2011-09-02 15:30:00,14.53,14.81,14.52,14.68,280900.0,12.0675,12.3001,12.0592,12.1921,280900.0
2011-09-06 09:30:00,14.17,14.3,13.86,14.27,148200.0,11.7686,11.8765,11.5111,11.8516,148200.0
2011-09-06 10:00:00,14.27,14.38,14.03,14.04,128700.0,11.8516,11.943,11.6523,11.6606,128700.0
2011-09-06 10:30:00,14.04,14.12,13.91,14.08,259900.0,11.6606,11.727,11.5526,11.6938,259900.0
2011-09-06 11:00:00,14.08,14.24,14.03,14.2,78500.0,11.6938,11.8267,11.6523,11.7935,78500.0
2011-09-06 11:30:00,14.2,14.27,14.07,14.18,91200.0,11.7935,11.8516,11.6855,11.7769,91200.0
2011-09-06 12:00:00,14.19,14.43,14.13,14.37,60400.0,11.7852,11.9845,11.7353,11.9347,60400.0
2011-09-06 12:30:00,14.36,14.48,14.3,14.3,99400.0,11.9264,12.026,11.8765,11.8765,99400.0
2011-09-06 13:00:00,14.31,14.36,14.24,14.24,83200.0,11.8848,11.9264,11.8267,11.8267,83200.0
2011-09-06 13:30:00,14.23,14.49,14.14,14.44,38300.0,11.8184,12.0343,11.7436,11.9928,38300.0
2011-09-06 14:00:00,14.44,14.77,14.33,14.67,75700.0,11.9928,12.2669,11.9014,12.1838,75700.0
2011-09-06 14:30:00,14.66,14.69,14.47,14.47,95500.0,12.1755,12.2004,12.0177,12.0177,95500.0
2011-09-06 15:00:00,14.46,14.5,14.29,14.34,88500.0,12.0094,12.0426,11.8682,11.9097,88500.0
2011-09-06 15:30:00,14.34,14.74,14.3,14.7,317600.0,11.9097,12.2419,11.8765,12.2087,317600.0
2011-09-07 09:30:00,15.06,15.22,14.88,15.1,106500.0,12.5077,12.6406,12.3582,12.5409,106500.0
2011-09-07 10:00:00,15.08,15.21,15.06,15.1,251900.0,12.5243,12.6323,12.5077,12.5409,251900.0
2011-09-07 10:30:00,15.1,15.16,15.01,15.06,73800.0,12.5409,12.5908,12.4662,12.5077,73800.0
2011-09-07 11:00:00,15.05,15.3,15.01,15.29,72000.0,12.4994,12.707,12.4662,12.6987,72000.0
2011-09-07 11:30:00,15.3,15.49,15.3,15.48,74900.0,12.707,12.8648,12.707,12.8565,74900.0
2011-09-07 12:00:00,15.47,15.58,15.43,15.56,36100.0,12.8482,12.9396,12.815,12.923,36100.0
2011-09-07 12:30:00,15.56,15.64,15.55,15.61,26800.0,12.923,12.9894,12.9147,12.9645,26800.0
2011-09-07 13:00:00,15.62,15.72,15.58,15.71,23700.0,12.9728,13.0559,12.9396,13.0476,23700.0
2011-09-07 13:30:00,15.7,15.75,15.6,15.72,61500.0,13.0393,13.0808,12.9562,13.0559,61500.0
2011-09-07 14:00:00,15.72,15.95,15.69,15.89,132400.0,13.0559,13.2469,13.0309,13.1971,132400.0
2011-09-07 14:30:00,15.89,15.99,15.89,15.95,126300.0,13.1971,13.2801,13.1971,13.2469,126300.0
2011-09-07 15:00:00,15.96,15.96,15.81,15.88,82600.0,13.2552,13.2552,13.1306,13.1887,82600.0
2011-09-07 15:30:00,15.87,15.87,15.7,15.76,334400.0,13.1804,13.1804,13.0393,13.0891,334400.0
2011-09-08 09:30:00,15.61,16.1,15.44,15.68,68000.0,12.9645,13.3715,12.8233,13.0226,68000.0
2011-09-08 10:00:00,15.67,15.79,15.54,15.64,57900.0,13.0143,13.114,12.9064,12.9894,57900.0
2011-09-08 10:30:00,15.65,15.71,15.57,15.71,111900.0,12.9977,13.0476,12.9313,13.0476,111900.0
2011-09-08 11:00:00,15.73,15.79,15.63,15.63,33800.0,13.0642,13.114,12.9811,12.9811,33800.0
2011-09-08 11:30:00,15.6,15.76,15.33,15.33,89700.0,12.9562,13.0891,12.732,12.732,89700.0
2011-09-08 12:00:00,15.34,15.42,15.23,15.24,68900.0,12.7403,12.8067,12.6489,12.6572,68900.0
2011-09-08 12:30:00,15.25,15.37,15.19,15.35,55300.0,12.6655,12.7652,12.6157,12.7486,55300.0
2011-09-08 13:00:00,15.34,15.39,15.29,15.35,41300.0,12.7403,12.7818,12.6987,12.7486,41300.0
2011-09-08 13:30:00,15.35,15.42,14.98,15.09,126800.0,12.7486,12.8067,12.4413,12.5326,126800.0
2011-09-08 14:00:00,15.08,15.15,14.88,14.93,64800.0,12.5243,12.5825,12.3582,12.3997,64800.0
2011-09-08 14:30:00,14.92,14.99,14.85,14.88,57500.0,12.3914,12.4496,12.3333,12.3582,57500.0
2011-09-08 15:00:00,14.89,14.93,14.62,14.93,120100.0,12.3665,12.3997,12.1423,12.3997,120100.0
2011-09-08 15:30:00,14.94,14.94,14.78,14.86,279600.0,12.4081,12.4081,12.2752,12.3416,279600.0
2011-09-09 09:30:00,14.61,14.69,14.23,14.34,149600.0,12.134,12.2004,11.8184,11.9097,149600.0
2011-09-09 10:00:00,14.32,14.5,14.2,14.5,88200.0,11.8931,12.0426,11.7935,12.0426,88200.0
2011-09-09 10:30:00,14.5,14.56,14.31,14.35,42700.0,12.0426,12.0925,11.8848,11.918,42700.0
2011-09-09 11:00:00,14.34,14.49,14.03,14.04,75600.0,11.9097,12.0343,11.6523,11.6606,75600.0
2011-09-09 11:30:00,14.04,14.17,13.85,13.98,76900.0,11.6606,11.7686,11.5028,11.6108,76900.0
2011-09-09 12:00:00,14.0,14.05,13.86,14.01,60400.0,11.6274,11.6689,11.5111,11.6357,60400.0
2011-09-09 12:30:00,14.01,14.14,13.83,14.12,65400.0,11.6357,11.7436,11.4862,11.727,65400.0
2011-09-09 13:00:00,14.12,14.19,13.99,14.05,48400.0,11.727,11.7852,11.6191,11.6689,48400.0
2011-09-09 13:30:00,14.06,14.06,13.87,13.97,58400.0,11.6772,11.6772,11.5194,11.6024,58400.0
2011-09-09 14:00:00,13.99,14.02,13.8,13.82,83700.0,11.6191,11.644,11.4613,11.4779,83700.0
2011-09-09 14:30:00,13.82,13.94,13.7,13.71,84200.0,11.4779,11.5775,11.3782,11.3865,84200.0
2011-09-09 15:00:00,13.71,13.85,13.7,13.73,161600.0,11.3865,11.5028,11.3782,11.4031,161600.0
2011-09-09 15:30:00,13.73,14.18,13.73,14.09,454900.0,11.4031,11.7769,11.4031,11.7021,454900.0
2011-09-12 09:30:00,14.05,14.45,13.82,14.38,231600.0,11.6689,12.0011,11.4779,11.943,231600.0
2011-09-12 10:00:00,14.39,14.53,14.05,14.05,188600.0,11.9513,12.0675,11.6689,11.6689,188600.0
2011-09-12 10:30:00,14.07,14.11,13.85,13.87,61500.0,11.6855,11.7187,11.5028,11.5194,61500.0
2011-09-12 11:00:00,13.86,14.18,13.83,14.18,40100.0,11.5111,11.7769,11.4862,11.7769,40100.0
2011-09-12 11:30:00,14.18,14.24,14.01,14.03,23600.0,11.7769,11.8267,11.6357,11.6523,23600.0
2011-09-12 12:00:00,14.04,14.13,13.96,14.12,34500.0,11.6606,11.7353,11.5941,11.727,34500.0
2011-09-12 12:30:00,14.13,14.13,13.91,14.07,45100.0,11.7353,11.7353,11.5526,11.6855,45100.0
2011-09-12 13:00:00,14.07,14.13,13.9,13.9,41700.0,11.6855,11.7353,11.5443,11.5443,41700.0
2011-09-12 13:30:00,13.9,13.93,13.72,13.91,64200.0,11.5443,11.5692,11.3948,11.5526,64200.0
2011-09-12 14:00:00,13.91,13.91,13.72,13.87,59400.0,11.5526,11.5526,11.3948,11.5194,59400.0
2011-09-12 14:30:00,13.88,14.12,13.85,13.95,87100.0,11.5277,11.727,11.5028,11.5858,87100.0
2011-09-12 15:00:00,13.96,14.07,13.83,14.05,127700.0,11.5941,11.6855,11.4862,11.6689,127700.0
2011-09-12 15:30:00,14.05,14.35,14.04,14.34,176500.0,11.6689,11.918,11.6606,11.9097,176500.0
2011-09-13 09:30:00,14.33,14.76,14.32,14.67,179900.0,11.9014,12.2586,11.8931,12.1838,179900.0
2011-09-13 10:00:00,14.69,14.83,14.58,14.6,120200.0,12.2004,12.3167,12.1091,12.1257,120200.0
2011-09-13 10:30:00,14.6,14.63,14.35,14.4,65400.0,12.1257,12.1506,11.918,11.9596,65400.0
2011-09-13 11:00:00,14.37,14.46,14.16,14.24,61800.0,11.9347,12.0094,11.7602,11.8267,61800.0
2011-09-13 11:30:00,14.25,14.4,14.22,14.32,37600.0,11.835,11.9596,11.8101,11.8931,37600.0
2011-09-13 12:00:00,14.29,14.45,14.21,14.37,65000.0,11.8682,12.0011,11.8018,11.9347,65000.0
2011-09-13 12:30:00,14.39,14.51,14.35,14.47,46100.0,11.9513,12.0509,11.918,12.0177,46100.0
2011-09-13 13:00:00,14.47,14.52,14.4,14.43,33800.0,12.0177,12.0592,11.9596,11.9845,33800.0
2011-09-13 13:30:00,14.41,14.59,14.33,14.55,82300.0,11.9679,12.1174,11.9014,12.0841,82300.0
2011-09-13 14:00:00,14.57,14.6,14.47,14.58,190700.0,12.1008,12.1257,12.0177,12.1091,190700.0
2011-09-13 14:30:00,14.58,14.58,14.35,14.46,166300.0,12.1091,12.1091,11.918,12.0094,166300.0
2011-09-13 15:00:00,14.49,14.52,14.28,14.49,83700.0,12.0343,12.0592,11.8599,12.0343,83700.0
2011-09-13 15:30:00,14.49,14.6,14.42,14.47,190900.0,12.0343,12.1257,11.9762,12.0177,190900.0
2011-09-14 09:30:00,14.54,14.82,14.54,14.7,66300.0,12.0758,12.3084,12.0758,12.2087,66300.0
2011-09-14 10:00:00,14.69,14.72,14.42,14.54,94800.0,12.2004,12.2253,11.9762,12.0758,94800.0
2011-09-14 10:30:00,14.53,14.62,14.45,14.52,89700.0,12.0675,12.1423,12.0011,12.0592,89700.0
2011-09-14 11:00:00,14.52,14.79,14.45,14.78,56600.0,12.0592,12.2835,12.0011,12.2752,56600.0
2011-09-14 11:30:00,14.8,14.88,14.7,14.88,27600.0,12.2918,12.3582,12.2087,12.3582,27600.0
2011-09-14 12:00:00,14.88,14.9,14.68,14.75,49700.0,12.3582,12.3748,12.1921,12.2503,49700.0
2011-09-14 12:30:00,14.75,14.86,14.71,14.74,50800.0,12.2503,12.3416,12.217,12.2419,50800.0
2011-09-14 13:00:00,14.74,14.82,14.72,14.74,67400.0,12.2419,12.3084,12.2253,12.2419,67400.0
2011-09-14 13:30:00,14.75,14.88,14.75,14.77,113300.0,12.2503,12.3582,12.2503,12.2669,113300.0
2011-09-14 14:00:00,14.77,14.93,14.77,14.88,186500.0,12.2669,12.3997,12.2669,12.3582,186500.0
2011-09-14 14:30:00,14.88,14.94,14.82,14.94,66600.0,12.3582,12.4081,12.3084,12.4081,66600.0
2011-09-14 15:00:00,14.94,15.1,14.94,15.05,131800.0,12.4081,12.5409,12.4081,12.4994,131800.0
2011-09-14 15:30:00,15.06,15.12,14.76,14.81,274800.0,12.5077,12.5575,12.2586,12.3001,274800.0
2011-09-15 09:30:00,15.06,15.1,14.81,14.88,27100.0,12.5077,12.5409,12.3001,12.3582,27100.0
2011-09-15 10:00:00,14.87,15.08,14.85,14.87,96500.0,12.3499,12.5243,12.3333,12.3499,96500.0
2011-09-15 10:30:00,14.87,14.87,14.62,14.64,55800.0,12.3499,12.3499,12.1423,12.1589,55800.0
2011-09-15 11:00:00,14.62,14.82,14.52,14.75,34000.0,12.1423,12.3084,12.0592,12.2503,34000.0
2011-09-15 11:30:00,14.8,15.02,14.8,15.02,132000.0,12.2918,12.4745,12.2918,12.4745,132000.0
2011-09-15 12:00:00,15.02,15.17,15.01,15.1,242300.0,12.4745,12.5991,12.4662,12.5409,242300.0
2011-09-15 12:30:00,15.1,15.27,15.1,15.2,109200.0,12.5409,12.6821,12.5409,12.624,109200.0
2011-09-15 13:00:00,15.2,15.25,15.17,15.17,135400.0,12.624,12.6655,12.5991,12.5991,135400.0
2011-09-15 13:30:00,15.15,15.19,15.06,15.19,55100.0,12.5825,12.6157,12.5077,12.6157,55100.0
2011-09-15 14:00:00,15.2,15.35,15.2,15.25,55000.0,12.624,12.7486,12.624,12.6655,55000.0
2011-09-15 14:30:00,15.26,15.37,15.26,15.36,56300.0,12.6738,12.7652,12.6738,12.7569,56300.0
2011-09-15 15:00:00,15.36,15.43,15.22,15.28,101300.0,12.7569,12.815,12.6406,12.6904,101300.0
2011-09-15 15:30:00,15.28,15.42,15.28,15.38,310100.0,12.6904,12.8067,12.6904,12.7735,310100.0
2011-09-16 09:30:00,15.38,15.84,15.3,15.66,351700.0,12.7735,13.1555,12.707,13.006,351700.0
2011-09-16 10:00:00,15.64,15.89,15.59,15.6,100200.0,12.9894,13.1971,12.9479,12.9562,100200.0
2011-09-16 10:30:00,15.6,15.66,15.08,15.15,177100.0,12.9562,13.006,12.5243,12.5825,177100.0
2011-09-16 11:00:00,15.16,15.19,14.8,14.93,175800.0,12.5908,12.6157,12.2918,12.3997,175800.0
2011-09-16 11:30:00,14.92,15.26,14.85,15.21,176600.0,12.3914,12.6738,12.3333,12.6323,176600.0
2011-09-16 12:00:00,15.23,15.23,15.09,15.13,29000.0,12.6489,12.6489,12.5326,12.5659,29000.0
2011-09-16 12:30:00,15.15,15.25,15.14,15.21,38400.0,12.5825,12.6655,12.5742,12.6323,38400.0
2011-09-16 13:00:00,15.23,15.27,15.14,15.17,31800.0,12.6489,12.6821,12.5742,12.5991,31800.0
2011-09-16 13:30:00,15.17,15.17,14.99,15.08,45400.0,12.5991,12.5991,12.4496,12.5243,45400.0
2011-09-16 14:00:00,15.07,15.17,15.03,15.04,42300.0,12.516,12.5991,12.4828,12.4911,42300.0
2011-09-16 14:30:00,15.04,15.21,15.04,15.19,23800.0,12.4911,12.6323,12.4911,12.6157,23800.0
2011-09-16 15:00:00,15.2,15.2,15.03,15.03,35500.0,12.624,12.624,12.4828,12.4828,35500.0
2011-09-16 15:30:00,15.03,15.17,15.02,15.15,148200.0,12.4828,12.5991,12.4745,12.5825,148200.0
2011-09-19 09:30:00,14.69,14.95,14.53,14.55,88800.0,12.2004,12.4164,12.0675,12.0841,88800.0
2011-09-19 10:00:00,14.59,14.69,14.48,14.68,77800.0,12.1174,12.2004,12.026,12.1921,77800.0
2011-09-19 10:30:00,14.69,14.7,14.56,14.64,40100.0,12.2004,12.2087,12.0925,12.1589,40100.0
2011-09-19 11:00:00,14.61,14.82,14.61,14.74,33200.0,12.134,12.3084,12.134,12.2419,33200.0
2011-09-19 11:30:00,14.74,15.07,14.71,14.93,62100.0,12.2419,12.516,12.217,12.3997,62100.0
2011-09-19 12:00:00,14.93,15.0,14.77,14.79,53100.0,12.3997,12.4579,12.2669,12.2835,53100.0
2011-09-19 12:30:00,14.79,14.82,14.69,14.73,43600.0,12.2835,12.3084,12.2004,12.2336,43600.0
2011-09-19 13:00:00,14.72,14.76,14.66,14.75,27100.0,12.2253,12.2586,12.1755,12.2503,27100.0
2011-09-19 13:30:00,14.76,14.87,14.72,14.87,28500.0,12.2586,12.3499,12.2253,12.3499,28500.0
2011-09-19 14:00:00,14.85,14.88,14.76,14.79,42700.0,12.3333,12.3582,12.2586,12.2835,42700.0
2011-09-19 14:30:00,14.81,14.97,14.8,14.8,43900.0,12.3001,12.433,12.2918,12.2918,43900.0
2011-09-19 15:00:00,14.8,15.14,14.79,15.12,94700.0,12.2918,12.5742,12.2835,12.5575,94700.0
2011-09-19 15:30:00,15.12,15.26,15.02,15.05,186300.0,12.5575,12.6738,12.4745,12.4994,186300.0
2011-09-20 09:30:00,15.15,15.15,14.85,14.93,27100.0,12.5825,12.5825,12.3333,12.3997,27100.0
2011-09-20 10:00:00,14.92,15.12,14.9,15.09,43400.0,12.3914,12.5575,12.3748,12.5326,43400.0
2011-09-20 10:30:00,15.08,15.21,15.06,15.1,78200.0,12.5243,12.6323,12.5077,12.5409,78200.0
2011-09-20 11:00:00,15.1,15.19,15.07,15.1,77700.0,12.5409,12.6157,12.516,12.5409,77700.0
2011-09-20 11:30:00,15.11,15.11,14.93,15.09,51300.0,12.5492,12.5492,12.3997,12.5326,51300.0
2011-09-20 12:00:00,15.09,15.1,14.94,14.97,19800.0,12.5326,12.5409,12.4081,12.433,19800.0
2011-09-20 12:30:00,14.97,14.97,14.84,14.94,39400.0,12.433,12.433,12.325,12.4081,39400.0
2011-09-20 13:00:00,14.96,15.08,14.96,15.05,26800.0,12.4247,12.5243,12.4247,12.4994,26800.0
2011-09-20 13:30:00,15.05,15.09,14.96,14.99,28700.0,12.4994,12.5326,12.4247,12.4496,28700.0
2011-09-20 14:00:00,14.98,15.07,14.91,15.01,24700.0,12.4413,12.516,12.3831,12.4662,24700.0
2011-09-20 14:30:00,15.01,15.05,14.83,14.91,60900.0,12.4662,12.4994,12.3167,12.3831,60900.0
2011-09-20 15:00:00,14.9,14.9,14.56,14.57,93500.0,12.3748,12.3748,12.0925,12.1008,93500.0
2011-09-20 15:30:00,14.56,14.71,14.49,14.52,144200.0,12.0925,12.217,12.0343,12.0592,144200.0
2011-09-21 09:30:00,14.54,14.68,14.2,14.46,87700.0,12.0758,12.1921,11.7935,12.0094,87700.0
2011-09-21 10:00:00,14.46,14.54,14.4,14.43,81800.0,12.0094,12.0758,11.9596,11.9845,81800.0
2011-09-21 10:30:00,14.44,14.48,14.32,14.39,76500.0,11.9928,12.026,11.8931,11.9513,76500.0
2011-09-21 11:00:00,14.39,14.47,14.35,14.42,39400.0,11.9513,12.0177,11.918,11.9762,39400.0
2011-09-21 11:30:00,14.43,14.6,14.43,14.51,28800.0,11.9845,12.1257,11.9845,12.0509,28800.0
2011-09-21 12:00:00,14.51,14.54,14.41,14.42,74500.0,12.0509,12.0758,11.9679,11.9762,74500.0
2011-09-21 12:30:00,14.43,14.66,14.43,14.62,128500.0,11.9845,12.1755,11.9845,12.1423,128500.0
2011-09-21 13:00:00,14.62,14.8,14.57,14.8,90800.0,12.1423,12.2918,12.1008,12.2918,90800.0
2011-09-21 13:30:00,14.79,14.89,14.78,14.81,51000.0,12.2835,12.3665,12.2752,12.3001,51000.0
2011-09-21 14:00:00,14.81,14.96,14.61,14.76,51300.0,12.3001,12.4247,12.134,12.2586,51300.0
2011-09-21 14:30:00,14.78,14.94,14.4,14.63,385200.0,12.2752,12.4081,11.9596,12.1506,385200.0
2011-09-21 15:00:00,14.59,14.82,14.52,14.53,121200.0,12.1174,12.3084,12.0592,12.0675,121200.0
2011-09-21 15:30:00,14.52,14.58,13.91,13.96,346200.0,12.0592,12.1091,11.5526,11.5941,346200.0
2011-09-22 09:30:00,13.32,13.73,13.19,13.25,321300.0,11.0626,11.4031,10.9546,11.0045,321300.0
2011-09-22 10:00:00,13.28,13.71,13.27,13.41,205700.0,11.0294,11.3865,11.0211,11.1374,205700.0
2011-09-22 10:30:00,13.42,13.73,13.35,13.68,410800.0,11.1457,11.4031,11.0875,11.3616,410800.0
2011-09-22 11:00:00,13.65,13.79,13.63,13.73,217900.0,11.3367,11.453,11.3201,11.4031,217900.0
2011-09-22 11:30:00,13.71,13.79,13.62,13.65,71400.0,11.3865,11.453,11.3118,11.3367,71400.0
2011-09-22 12:00:00,13.65,13.75,13.55,13.7,150400.0,11.3367,11.4197,11.2536,11.3782,150400.0
2011-09-22 12:30:00,13.7,14.03,13.7,14.03,116300.0,11.3782,11.6523,11.3782,11.6523,116300.0
2011-09-22 13:00:00,14.04,14.04,13.82,13.94,113300.0,11.6606,11.6606,11.4779,11.5775,113300.0
2011-09-22 13:30:00,13.95,14.01,13.65,13.65,105700.0,11.5858,11.6357,11.3367,11.3367,105700.0
2011-09-22 14:00:00,13.65,14.08,13.65,13.94,162100.0,11.3367,11.6938,11.3367,11.5775,162100.0
2011-09-22 14:30:00,13.94,13.95,13.65,13.65,80500.0,11.5775,11.5858,11.3367,11.3367,80500.0
2011-09-22 15:00:00,13.65,13.71,13.39,13.54,272100.0,11.3367,11.3865,11.1207,11.2453,272100.0
2011-09-22 15:30:00,13.53,14.21,13.51,13.97,550900.0,11.237,11.8018,11.2204,11.6024,550900.0
2011-09-23 09:30:00,13.89,14.4,13.84,14.22,128300.0,11.536,11.9596,11.4945,11.8101,128300.0
2011-09-23 10:00:00,14.19,14.26,14.03,14.22,179500.0,11.7852,11.8433,11.6523,11.8101,179500.0
2011-09-23 10:30:00,14.22,14.33,14.16,14.28,97200.0,11.8101,11.9014,11.7602,11.8599,97200.0
2011-09-23 11:00:00,14.27,14.55,14.23,14.5,65900.0,11.8516,12.0841,11.8184,12.0426,65900.0
2011-09-23 11:30:00,14.51,14.54,14.09,14.22,62000.0,12.0509,12.0758,11.7021,11.8101,62000.0
2011-09-23 12:00:00,14.23,14.33,14.11,14.16,48400.0,11.8184,11.9014,11.7187,11.7602,48400.0
2011-09-23 12:30:00,14.14,14.3,14.02,14.2,65200.0,11.7436,11.8765,11.644,11.7935,65200.0
2011-09-23 13:00:00,14.19,14.27,14.07,14.15,33400.0,11.7852,11.8516,11.6855,11.7519,33400.0
2011-09-23 13:30:00,14.12,14.36,14.09,14.35,61800.0,11.727,11.9264,11.7021,11.918,61800.0
2011-09-23 14:00:00,14.34,14.38,14.13,14.13,66600.0,11.9097,11.943,11.7353,11.7353,66600.0
2011-09-23 14:30:00,14.13,14.24,14.05,14.06,67000.0,11.7353,11.8267,11.6689,11.6772,67000.0
2011-09-23 15:00:00,14.07,14.23,14.06,14.23,112100.0,11.6855,11.8184,11.6772,11.8184,112100.0
2011-09-23 15:30:00,14.23,14.24,14.07,14.1,263800.0,11.8184,11.8267,11.6855,11.7104,263800.0
2011-09-26 09:30:00,14.32,14.52,14.17,14.29,81600.0,11.8931,12.0592,11.7686,11.8682,81600.0
2011-09-26 10:00:00,14.27,14.34,14.14,14.19,299600.0,11.8516,11.9097,11.7436,11.7852,299600.0
2011-09-26 10:30:00,14.19,14.32,14.1,14.32,311100.0,11.7852,11.8931,11.7104,11.8931,311100.0
2011-09-26 11:00:00,14.32,14.57,14.3,14.54,71200.0,11.8931,12.1008,11.8765,12.0758,71200.0
2011-09-26 11:30:00,14.54,14.68,14.46,14.64,68400.0,12.0758,12.1921,12.0094,12.1589,68400.0
2011-09-26 12:00:00,14.64,14.64,14.38,14.39,49100.0,12.1589,12.1589,11.943,11.9513,49100.0
2011-09-26 12:30:00,14.38,14.41,14.19,14.26,54500.0,11.943,11.9679,11.7852,11.8433,54500.0
2011-09-26 13:00:00,14.25,14.34,14.14,14.28,74900.0,11.835,11.9097,11.7436,11.8599,74900.0
2011-09-26 13:30:00,14.27,14.36,14.19,14.29,53400.0,11.8516,11.9264,11.7852,11.8682,53400.0
2011-09-26 14:00:00,14.3,14.45,14.29,14.37,44200.0,11.8765,12.0011,11.8682,11.9347,44200.0
2011-09-26 14:30:00,14.37,14.52,14.35,14.41,52300.0,11.9347,12.0592,11.918,11.9679,52300.0
2011-09-26 15:00:00,14.41,14.7,14.41,14.7,108300.0,11.9679,12.2087,11.9679,12.2087,108300.0
2011-09-26 15:30:00,14.69,14.93,14.62,14.9,249200.0,12.2004,12.3997,12.1423,12.3748,249200.0
2011-09-27 09:30:00,15.44,15.99,15.42,15.83,211800.0,12.8233,13.2801,12.8067,13.1472,211800.0
2011-09-27 10:00:00,15.83,16.1,15.72,15.94,212300.0,13.1472,13.3715,13.0559,13.2386,212300.0
2011-09-27 10:30:00,15.94,16.16,15.87,16.07,194300.0,13.2386,13.4213,13.1804,13.3465,194300.0
2011-09-27 11:00:00,16.09,16.23,16.01,16.11,90600.0,13.3632,13.4794,13.2967,13.3798,90600.0
2011-09-27 11:30:00,16.13,16.17,15.92,15.96,95000.0,13.3964,13.4296,13.222,13.2552,95000.0
2011-09-27 12:00:00,15.95,16.09,15.93,16.01,98400.0,13.2469,13.3632,13.2303,13.2967,98400.0
2011-09-27 12:30:00,15.98,15.99,15.73,15.73,98600.0,13.2718,13.2801,13.0642,13.0642,98600.0
2011-09-27 13:00:00,15.73,15.76,15.58,15.69,151300.0,13.0642,13.0891,12.9396,13.0309,151300.0
2011-09-27 13:30:00,15.69,15.97,15.66,15.81,206800.0,13.0309,13.2635,13.006,13.1306,206800.0
2011-09-27 14:00:00,15.81,15.9,15.72,15.72,83900.0,13.1306,13.2054,13.0559,13.0559,83900.0
2011-09-27 14:30:00,15.72,15.86,15.71,15.82,78900.0,13.0559,13.1721,13.0476,13.1389,78900.0
2011-09-27 15:00:00,15.8,15.8,15.42,15.44,101600.0,13.1223,13.1223,12.8067,12.8233,101600.0
2011-09-27 15:30:00,15.44,15.57,15.25,15.42,253300.0,12.8233,12.9313,12.6655,12.8067,253300.0
2011-09-28 09:30:00,15.55,15.67,15.01,15.3,213300.0,12.9147,13.0143,12.4662,12.707,213300.0
2011-09-28 10:00:00,15.29,15.29,14.92,15.04,168900.0,12.6987,12.6987,12.3914,12.4911,168900.0
2011-09-28 10:30:00,15.06,15.1,14.97,15.01,156500.0,12.5077,12.5409,12.433,12.4662,156500.0
2011-09-28 11:00:00,15.01,15.02,14.8,14.92,124700.0,12.4662,12.4745,12.2918,12.3914,124700.0
2011-09-28 11:30:00,14.94,15.15,14.82,15.12,110800.0,12.4081,12.5825,12.3084,12.5575,110800.0
2011-09-28 12:00:00,15.13,15.17,14.86,14.95,119400.0,12.5659,12.5991,12.3416,12.4164,119400.0
2011-09-28 12:30:00,14.94,14.96,14.81,14.93,52200.0,12.4081,12.4247,12.3001,12.3997,52200.0
2011-09-28 13:00:00,14.92,15.0,14.75,14.78,68100.0,12.3914,12.4579,12.2503,12.2752,68100.0
2011-09-28 13:30:00,14.77,14.8,14.58,14.6,127000.0,12.2669,12.2918,12.1091,12.1257,127000.0
2011-09-28 14:00:00,14.58,14.7,14.48,14.67,49200.0,12.1091,12.2087,12.026,12.1838,49200.0
2011-09-28 14:30:00,14.66,14.79,14.65,14.75,47500.0,12.1755,12.2835,12.1672,12.2503,47500.0
2011-09-28 15:00:00,14.75,14.86,14.63,14.65,85800.0,12.2503,12.3416,12.1506,12.1672,85800.0
2011-09-28 15:30:00,14.65,14.65,14.29,14.4,317100.0,12.1672,12.1672,11.8682,11.9596,317100.0
2011-09-29 09:30:00,14.8,15.3,14.8,15.0,197700.0,12.2918,12.707,12.2918,12.4579,197700.0
2011-09-29 10:00:00,15.03,15.15,14.8,14.81,104500.0,12.4828,12.5825,12.2918,12.3001,104500.0
2011-09-29 10:30:00,14.81,14.89,14.44,14.5,248100.0,12.3001,12.3665,11.9928,12.0426,248100.0
2011-09-29 11:00:00,14.5,14.61,14.42,14.5,121400.0,12.0426,12.134,11.9762,12.0426,121400.0
2011-09-29 11:30:00,14.51,14.7,14.49,14.57,56800.0,12.0509,12.2087,12.0343,12.1008,56800.0
2011-09-29 12:00:00,14.58,14.68,14.5,14.51,61900.0,12.1091,12.1921,12.0426,12.0509,61900.0
2011-09-29 12:30:00,14.51,14.51,14.21,14.36,183800.0,12.0509,12.0509,11.8018,11.9264,183800.0
2011-09-29 13:00:00,14.36,14.51,14.36,14.4,88400.0,11.9264,12.0509,11.9264,11.9596,88400.0
2011-09-29 13:30:00,14.4,14.43,14.24,14.36,151000.0,11.9596,11.9845,11.8267,11.9264,151000.0
2011-09-29 14:00:00,14.36,14.47,14.24,14.41,294000.0,11.9264,12.0177,11.8267,11.9679,294000.0
2011-09-29 14:30:00,14.4,14.52,14.25,14.43,204900.0,11.9596,12.0592,11.835,11.9845,204900.0
2011-09-29 15:00:00,14.43,14.54,14.28,14.49,183800.0,11.9845,12.0758,11.8599,12.0343,183800.0
2011-09-29 15:30:00,14.49,14.76,14.44,14.67,601900.0,12.0343,12.2586,11.9928,12.1838,601900.0
2011-09-30 09:30:00,14.3,14.45,14.06,14.25,248700.0,11.8765,12.0011,11.6772,11.835,248700.0
2011-09-30 10:00:00,14.22,14.59,14.18,14.44,97900.0,11.8101,12.1174,11.7769,11.9928,97900.0
2011-09-30 10:30:00,14.44,14.47,14.12,14.13,137800.0,11.9928,12.0177,11.727,11.7353,137800.0
2011-09-30 11:00:00,14.13,14.37,14.12,14.27,26800.0,11.7353,11.9347,11.727,11.8516,26800.0
2011-09-30 11:30:00,14.27,14.44,14.25,14.29,26200.0,11.8516,11.9928,11.835,11.8682,26200.0
2011-09-30 12:00:00,14.28,14.29,14.13,14.17,21100.0,11.8599,11.8682,11.7353,11.7686,21100.0
2011-09-30 12:30:00,14.16,14.21,14.11,14.11,35200.0,11.7602,11.8018,11.7187,11.7187,35200.0
2011-09-30 13:00:00,14.1,14.17,14.05,14.14,73200.0,11.7104,11.7686,11.6689,11.7436,73200.0
2011-09-30 13:30:00,14.14,14.21,14.09,14.16,47000.0,11.7436,11.8018,11.7021,11.7602,47000.0
2011-09-30 14:00:00,14.14,14.15,13.99,14.04,107400.0,11.7436,11.7519,11.6191,11.6606,107400.0
2011-09-30 14:30:00,14.05,14.14,13.99,14.08,133000.0,11.6689,11.7436,11.6191,11.6938,133000.0
2011-09-30 15:00:00,14.1,14.22,14.03,14.11,129200.0,11.7104,11.8101,11.6523,11.7187,129200.0
2011-09-30 15:30:00,14.1,14.19,13.96,14.03,393000.0,11.7104,11.7852,11.5941,11.6523,393000.0
2011-10-03 09:30:00,13.84,13.97,13.48,13.64,283000.0,11.4945,11.6024,11.1955,11.3284,283000.0
2011-10-03 10:00:00,13.64,14.14,13.64,13.93,218000.0,11.3284,11.7436,11.3284,11.5692,218000.0
2011-10-03 10:30:00,13.93,14.01,13.83,13.89,169000.0,11.5692,11.6357,11.4862,11.536,169000.0
2011-10-03 11:00:00,13.89,14.03,13.79,13.94,102600.0,11.536,11.6523,11.453,11.5775,102600.0
2011-10-03 11:30:00,13.95,14.03,13.88,13.98,139200.0,11.5858,11.6523,11.5277,11.6108,139200.0
2011-10-03 12:00:00,13.98,13.98,13.79,13.82,112400.0,11.6108,11.6108,11.453,11.4779,112400.0
2011-10-03 12:30:00,13.81,13.81,13.53,13.56,142200.0,11.4696,11.4696,11.237,11.2619,142200.0
2011-10-03 13:00:00,13.55,13.56,13.4,13.51,168200.0,11.2536,11.2619,11.129,11.2204,168200.0
2011-10-03 13:30:00,13.51,13.53,13.36,13.5,201700.0,11.2204,11.237,11.0958,11.2121,201700.0
2011-10-03 14:00:00,13.49,13.66,13.45,13.49,244800.0,11.2038,11.345,11.1706,11.2038,244800.0
2011-10-03 14:30:00,13.48,13.57,13.38,13.45,217200.0,11.1955,11.2702,11.1124,11.1706,217200.0
2011-10-03 15:00:00,13.44,13.55,13.37,13.45,164500.0,11.1623,11.2536,11.1041,11.1706,164500.0
2011-10-03 15:30:00,13.46,13.63,13.45,13.51,520300.0,11.1789,11.3201,11.1706,11.2204,520300.0
2011-10-04 09:30:00,13.26,13.6,13.23,13.55,188200.0,11.0128,11.2952,10.9879,11.2536,188200.0
2011-10-04 10:00:00,13.54,13.85,13.43,13.58,349600.0,11.2453,11.5028,11.154,11.2785,349600.0
2011-10-04 10:30:00,13.59,13.88,13.56,13.78,226600.0,11.2868,11.5277,11.2619,11.4446,226600.0
2011-10-04 11:00:00,13.76,14.0,13.74,13.8,111000.0,11.428,11.6274,11.4114,11.4613,111000.0
2011-10-04 11:30:00,13.78,13.86,13.67,13.84,124100.0,11.4446,11.5111,11.3533,11.4945,124100.0
2011-10-04 12:00:00,13.87,14.05,13.81,13.81,127500.0,11.5194,11.6689,11.4696,11.4696,127500.0
2011-10-04 12:30:00,13.83,13.99,13.79,13.87,62200.0,11.4862,11.6191,11.453,11.5194,62200.0
2011-10-04 13:00:00,13.88,13.89,13.7,13.75,82400.0,11.5277,11.536,11.3782,11.4197,82400.0
2011-10-04 13:30:00,13.74,13.81,13.58,13.61,105200.0,11.4114,11.4696,11.2785,11.3035,105200.0
2011-10-04 14:00:00,13.62,13.69,13.45,13.6,217400.0,11.3118,11.3699,11.1706,11.2952,217400.0
2011-10-04 14:30:00,13.61,13.8,13.58,13.69,312200.0,11.3035,11.4613,11.2785,11.3699,312200.0
2011-10-04 15:00:00,13.7,14.03,13.61,13.99,301100.0,11.3782,11.6523,11.3035,11.6191,301100.0
2011-10-04 15:30:00,14.0,14.88,13.96,14.75,682300.0,11.6274,12.3582,11.5941,12.2503,682300.0
2011-10-05 09:30:00,14.74,14.77,14.39,14.58,186200.0,12.2419,12.2669,11.9513,12.1091,186200.0
2011-10-05 10:00:00,14.54,15.25,14.53,15.08,204000.0,12.0758,12.6655,12.0675,12.5243,204000.0
2011-10-05 10:30:00,15.07,15.34,15.07,15.32,268000.0,12.516,12.7403,12.516,12.7237,268000.0
2011-10-05 11:00:00,15.32,15.38,15.2,15.34,143600.0,12.7237,12.7735,12.624,12.7403,143600.0
2011-10-05 11:30:00,15.34,15.38,15.21,15.25,137900.0,12.7403,12.7735,12.6323,12.6655,137900.0
2011-10-05 12:00:00,15.26,15.3,14.86,14.9,123500.0,12.6738,12.707,12.3416,12.3748,123500.0
2011-10-05 12:30:00,14.87,15.03,14.83,14.96,70000.0,12.3499,12.4828,12.3167,12.4247,70000.0
2011-10-05 13:00:00,14.96,15.16,14.89,15.13,124900.0,12.4247,12.5908,12.3665,12.5659,124900.0
2011-10-05 13:30:00,15.14,15.37,15.11,15.34,102000.0,12.5742,12.7652,12.5492,12.7403,102000.0
2011-10-05 14:00:00,15.33,15.4,15.26,15.36,166300.0,12.732,12.7901,12.6738,12.7569,166300.0
2011-10-05 14:30:00,15.36,15.53,15.16,15.46,147400.0,12.7569,12.8981,12.5908,12.8399,147400.0
2011-10-05 15:00:00,15.46,15.57,15.36,15.47,207300.0,12.8399,12.9313,12.7569,12.8482,207300.0
2011-10-05 15:30:00,15.47,15.69,15.4,15.55,384000.0,12.8482,13.0309,12.7901,12.9147,384000.0
2011-10-06 09:30:00,15.48,15.79,15.16,15.24,149900.0,12.8565,13.114,12.5908,12.6572,149900.0
2011-10-06 10:00:00,15.24,15.61,15.16,15.56,77300.0,12.6572,12.9645,12.5908,12.923,77300.0
2011-10-06 10:30:00,15.57,16.03,15.57,15.95,158600.0,12.9313,13.3133,12.9313,13.2469,158600.0
2011-10-06 11:00:00,15.95,16.17,15.88,15.95,65500.0,13.2469,13.4296,13.1887,13.2469,65500.0
2011-10-06 11:30:00,15.96,16.13,15.91,16.1,101600.0,13.2552,13.3964,13.2137,13.3715,101600.0
2011-10-06 12:00:00,16.11,16.19,15.96,16.15,47800.0,13.3798,13.4462,13.2552,13.413,47800.0
2011-10-06 12:30:00,16.12,16.2,16.06,16.15,107500.0,13.3881,13.4545,13.3382,13.413,107500.0
2011-10-06 13:00:00,16.16,16.17,16.02,16.02,80300.0,13.4213,13.4296,13.305,13.305,80300.0
2011-10-06 13:30:00,16.01,16.13,15.94,16.01,245500.0,13.2967,13.3964,13.2386,13.2967,245500.0
2011-10-06 14:00:00,16.02,16.26,15.95,16.17,62900.0,13.305,13.5043,13.2469,13.4296,62900.0
2011-10-06 14:30:00,16.16,16.23,15.97,16.04,138800.0,13.4213,13.4794,13.2635,13.3216,138800.0
2011-10-06 15:00:00,16.05,16.08,15.9,15.96,160100.0,13.3299,13.3549,13.2054,13.2552,160100.0
2011-10-06 15:30:00,15.96,16.18,15.93,16.13,299500.0,13.2552,13.4379,13.2303,13.3964,299500.0
2011-10-07 09:30:00,16.28,16.31,15.85,16.08,192300.0,13.521,13.5459,13.1638,13.3549,192300.0
2011-10-07 10:00:00,16.11,16.45,15.97,16.4,140300.0,13.3798,13.6621,13.2635,13.6206,140300.0
2011-10-07 10:30:00,16.39,16.55,16.21,16.21,168600.0,13.6123,13.7452,13.4628,13.4628,168600.0
2011-10-07 11:00:00,16.21,16.35,16.0,16.13,114900.0,13.4628,13.5791,13.2884,13.3964,114900.0
2011-10-07 11:30:00,16.15,16.16,15.91,15.99,73600.0,13.413,13.4213,13.2137,13.2801,73600.0
2011-10-07 12:00:00,16.01,16.04,15.63,15.77,79600.0,13.2967,13.3216,12.9811,13.0974,79600.0
2011-10-07 12:30:00,15.76,15.89,15.66,15.82,111800.0,13.0891,13.1971,13.006,13.1389,111800.0
2011-10-07 13:00:00,15.83,15.96,15.81,15.86,77800.0,13.1472,13.2552,13.1306,13.1721,77800.0
2011-10-07 13:30:00,15.84,16.01,15.79,15.99,64100.0,13.1555,13.2967,13.114,13.2801,64100.0
2011-10-07 14:00:00,16.01,16.14,15.87,16.02,45800.0,13.2967,13.4047,13.1804,13.305,45800.0
2011-10-07 14:30:00,16.02,16.1,15.85,16.08,110300.0,13.305,13.3715,13.1638,13.3549,110300.0
2011-10-07 15:00:00,16.07,16.29,15.96,16.28,109600.0,13.3465,13.5293,13.2552,13.521,109600.0
2011-10-07 15:30:00,16.28,16.36,15.85,15.91,237600.0,13.521,13.5874,13.1638,13.2137,237600.0
2011-10-10 09:30:00,16.29,16.82,16.11,16.71,111200.0,13.5293,13.9694,13.3798,13.8781,111200.0
2011-10-10 10:00:00,16.7,17.03,16.62,17.0,298400.0,13.8698,14.1439,13.8033,14.1189,298400.0
2011-10-10 10:30:00,17.0,17.21,16.93,16.94,106000.0,14.1189,14.2933,14.0608,14.0691,106000.0
2011-10-10 11:00:00,16.94,16.97,16.75,16.81,62800.0,14.0691,14.094,13.9113,13.9611,62800.0
2011-10-10 11:30:00,16.81,16.85,16.75,16.8,51000.0,13.9611,13.9944,13.9113,13.9528,51000.0
2011-10-10 12:00:00,16.79,16.84,16.73,16.8,53600.0,13.9445,13.9861,13.8947,13.9528,53600.0
2011-10-10 12:30:00,16.79,16.84,16.69,16.7,140500.0,13.9445,13.9861,13.8615,13.8698,140500.0
2011-10-10 13:00:00,16.69,16.73,16.63,16.65,70400.0,13.8615,13.8947,13.8116,13.8283,70400.0
2011-10-10 13:30:00,16.65,16.73,16.62,16.68,42300.0,13.8283,13.8947,13.8033,13.8532,42300.0
2011-10-10 14:00:00,16.67,16.73,16.62,16.71,43800.0,13.8449,13.8947,13.8033,13.8781,43800.0
2011-10-10 14:30:00,16.72,16.77,16.66,16.72,58100.0,13.8864,13.9279,13.8366,13.8864,58100.0
2011-10-10 15:00:00,16.7,16.75,16.39,16.55,102800.0,13.8698,13.9113,13.6123,13.7452,102800.0
2011-10-10 15:30:00,16.54,16.88,16.47,16.86,382600.0,13.7369,14.0193,13.6788,14.0027,382600.0
2011-10-11 09:30:00,16.75,16.86,16.65,16.83,119900.0,13.9113,14.0027,13.8283,13.9777,119900.0
2011-10-11 10:00:00,16.83,17.09,16.76,17.02,76400.0,13.9777,14.1937,13.9196,14.1355,76400.0
2011-10-11 10:30:00,17.07,17.34,17.05,17.2,71100.0,14.1771,14.4013,14.1605,14.285,71100.0
2011-10-11 11:00:00,17.22,17.28,17.06,17.06,76300.0,14.3017,14.3515,14.1688,14.1688,76300.0
2011-10-11 11:30:00,17.06,17.26,17.06,17.18,129100.0,14.1688,14.3349,14.1688,14.2684,129100.0
2011-10-11 12:00:00,17.2,17.24,17.1,17.13,102200.0,14.285,14.3183,14.202,14.2269,102200.0
2011-10-11 12:30:00,17.13,17.17,17.06,17.17,45100.0,14.2269,14.2601,14.1688,14.2601,45100.0
2011-10-11 13:00:00,17.17,17.24,17.03,17.22,54000.0,14.2601,14.3183,14.1439,14.3017,54000.0
2011-10-11 13:30:00,17.23,17.32,17.08,17.32,57900.0,14.31,14.3847,14.1854,14.3847,57900.0
2011-10-11 14:00:00,17.31,17.33,17.11,17.11,209600.0,14.3764,14.393,14.2103,14.2103,209600.0
2011-10-11 14:30:00,17.12,17.23,17.08,17.21,85300.0,14.2186,14.31,14.1854,14.2933,85300.0
2011-10-11 15:00:00,17.2,17.48,17.2,17.26,204100.0,14.285,14.5176,14.285,14.3349,204100.0
2011-10-11 15:30:00,17.26,17.44,17.26,17.33,444500.0,14.3349,14.4844,14.3349,14.393,444500.0
2011-10-12 09:30:00,17.53,17.7,17.28,17.51,169000.0,14.5591,14.7003,14.3515,14.5425,169000.0
2011-10-12 10:00:00,17.54,17.91,17.43,17.8,137100.0,14.5674,14.8747,14.4761,14.7834,137100.0
2011-10-12 10:30:00,17.81,18.06,17.77,17.83,230900.0,14.7917,14.9993,14.7584,14.8083,230900.0
2011-10-12 11:00:00,17.83,18.11,17.83,18.06,310100.0,14.8083,15.0408,14.8083,14.9993,310100.0
2011-10-12 11:30:00,18.06,18.11,17.88,17.88,145500.0,14.9993,15.0408,14.8498,14.8498,145500.0
2011-10-12 12:00:00,17.89,17.91,17.75,17.9,478000.0,14.8581,14.8747,14.7418,14.8664,478000.0
2011-10-12 12:30:00,17.91,17.93,17.86,17.89,63200.0,14.8747,14.8913,14.8332,14.8581,63200.0
2011-10-12 13:00:00,17.9,18.01,17.85,17.86,107500.0,14.8664,14.9578,14.8249,14.8332,107500.0
2011-10-12 13:30:00,17.87,17.98,17.85,17.95,62000.0,14.8415,14.9329,14.8249,14.9079,62000.0
2011-10-12 14:00:00,17.96,18.08,17.95,18.06,109300.0,14.9162,15.0159,14.9079,14.9993,109300.0
2011-10-12 14:30:00,18.07,18.11,17.9,17.93,126800.0,15.0076,15.0408,14.8664,14.8913,126800.0
2011-10-12 15:00:00,17.92,17.99,17.81,17.95,311500.0,14.883,14.9412,14.7917,14.9079,311500.0
2011-10-12 15:30:00,17.96,18.14,17.86,17.88,378500.0,14.9162,15.0657,14.8332,14.8498,378500.0
2011-10-13 09:30:00,17.76,18.01,17.55,17.95,136300.0,14.7501,14.9578,14.5757,14.9079,136300.0
2011-10-13 10:00:00,17.94,18.15,17.93,17.98,249000.0,14.8996,15.074,14.8913,14.9329,249000.0
2011-10-13 10:30:00,17.97,18.05,17.72,17.73,219200.0,14.9245,14.991,14.7169,14.7252,219200.0
2011-10-13 11:00:00,17.74,17.81,17.53,17.73,266900.0,14.7335,14.7917,14.5591,14.7252,266900.0
2011-10-13 11:30:00,17.72,17.9,17.72,17.82,105400.0,14.7169,14.8664,14.7169,14.8,105400.0
2011-10-13 12:00:00,17.82,17.95,17.81,17.84,285500.0,14.8,14.9079,14.7917,14.8166,285500.0
2011-10-13 12:30:00,17.82,17.94,17.81,17.89,65900.0,14.8,14.8996,14.7917,14.8581,65900.0
2011-10-13 13:00:00,17.9,18.08,17.84,18.05,80000.0,14.8664,15.0159,14.8166,14.991,80000.0
2011-10-13 13:30:00,18.05,18.08,17.98,18.07,158300.0,14.991,15.0159,14.9329,15.0076,158300.0
2011-10-13 14:00:00,18.07,18.13,17.99,18.0,153900.0,15.0076,15.0574,14.9412,14.9495,153900.0
2011-10-13 14:30:00,18.01,18.27,18.0,18.24,177000.0,14.9578,15.1737,14.9495,15.1488,177000.0
2011-10-13 15:00:00,18.23,18.32,17.92,17.92,301000.0,15.1405,15.2152,14.883,14.883,301000.0
2011-10-13 15:30:00,17.92,17.96,17.82,17.94,400900.0,14.883,14.9162,14.8,14.8996,400900.0
2011-10-14 09:30:00,18.19,18.33,18.0,18.04,77500.0,15.1073,15.2235,14.9495,14.9827,77500.0
2011-10-14 10:00:00,18.05,18.12,17.9,17.9,74900.0,14.991,15.0491,14.8664,14.8664,74900.0
2011-10-14 10:30:00,17.9,17.92,17.78,17.81,72900.0,14.8664,14.883,14.7667,14.7917,72900.0
2011-10-14 11:00:00,17.81,17.89,17.65,17.66,136200.0,14.7917,14.8581,14.6588,14.6671,136200.0
2011-10-14 11:30:00,17.67,17.81,17.66,17.71,48400.0,14.6754,14.7917,14.6671,14.7086,48400.0
2011-10-14 12:00:00,17.7,17.72,17.5,17.57,106600.0,14.7003,14.7169,14.5342,14.5923,106600.0
2011-10-14 12:30:00,17.57,17.72,17.56,17.58,72400.0,14.5923,14.7169,14.584,14.6006,72400.0
2011-10-14 13:00:00,17.59,17.78,17.56,17.71,41400.0,14.6089,14.7667,14.584,14.7086,41400.0
2011-10-14 13:30:00,17.72,17.9,17.71,17.88,160900.0,14.7169,14.8664,14.7086,14.8498,160900.0
2011-10-14 14:00:00,17.89,17.9,17.84,17.88,40300.0,14.8581,14.8664,14.8166,14.8498,40300.0
2011-10-14 14:30:00,17.89,18.09,17.79,18.07,150600.0,14.8581,15.0242,14.7751,15.0076,150600.0
2011-10-14 15:00:00,18.09,18.09,17.89,17.97,112500.0,15.0242,15.0242,14.8581,14.9245,112500.0
2011-10-14 15:30:00,17.98,18.05,17.88,18.03,257700.0,14.9329,14.991,14.8498,14.9744,257700.0
2011-10-17 09:30:00,17.82,17.96,17.73,17.81,49900.0,14.8,14.9162,14.7252,14.7917,49900.0
2011-10-17 10:00:00,17.8,17.9,17.67,17.83,64500.0,14.7834,14.8664,14.6754,14.8083,64500.0
2011-10-17 10:30:00,17.82,17.99,17.64,17.66,81700.0,14.8,14.9412,14.6505,14.6671,81700.0
2011-10-17 11:00:00,17.67,17.86,17.66,17.84,86600.0,14.6754,14.8332,14.6671,14.8166,86600.0
2011-10-17 11:30:00,17.86,17.94,17.73,17.73,45900.0,14.8332,14.8996,14.7252,14.7252,45900.0
2011-10-17 12:00:00,17.72,17.86,17.67,17.83,63300.0,14.7169,14.8332,14.6754,14.8083,63300.0
2011-10-17 12:30:00,17.82,17.82,17.64,17.67,74200.0,14.8,14.8,14.6505,14.6754,74200.0
2011-10-17 13:00:00,17.65,17.73,17.54,17.69,71800.0,14.6588,14.7252,14.5674,14.692,71800.0
2011-10-17 13:30:00,17.68,17.73,17.59,17.7,59400.0,14.6837,14.7252,14.6089,14.7003,59400.0
2011-10-17 14:00:00,17.69,17.72,17.61,17.67,60000.0,14.692,14.7169,14.6256,14.6754,60000.0
2011-10-17 14:30:00,17.67,17.71,17.56,17.71,58700.0,14.6754,14.7086,14.584,14.7086,58700.0
2011-10-17 15:00:00,17.71,17.87,17.71,17.77,79500.0,14.7086,14.8415,14.7086,14.7584,79500.0
2011-10-17 15:30:00,17.78,17.87,17.56,17.64,303100.0,14.7667,14.8415,14.584,14.6505,303100.0
2011-10-18 09:30:00,17.71,17.71,16.9,17.06,117400.0,14.7086,14.7086,14.0359,14.1688,117400.0
2011-10-18 10:00:00,17.08,17.47,16.99,17.47,78300.0,14.1854,14.5093,14.1106,14.5093,78300.0
2011-10-18 10:30:00,17.47,17.61,17.37,17.59,44900.0,14.5093,14.6256,14.4262,14.6089,44900.0
2011-10-18 11:00:00,17.58,17.7,17.45,17.49,96400.0,14.6006,14.7003,14.4927,14.5259,96400.0
2011-10-18 11:30:00,17.49,17.89,17.49,17.81,160200.0,14.5259,14.8581,14.5259,14.7917,160200.0
2011-10-18 12:00:00,17.83,17.86,17.62,17.64,38200.0,14.8083,14.8332,14.6339,14.6505,38200.0
2011-10-18 12:30:00,17.65,17.73,17.59,17.69,68800.0,14.6588,14.7252,14.6089,14.692,68800.0
2011-10-18 13:00:00,17.69,17.7,17.54,17.55,52300.0,14.692,14.7003,14.5674,14.5757,52300.0
2011-10-18 13:30:00,17.55,17.62,17.49,17.56,55500.0,14.5757,14.6339,14.5259,14.584,55500.0
2011-10-18 14:00:00,17.58,17.76,17.58,17.75,48500.0,14.6006,14.7501,14.6006,14.7418,48500.0
2011-10-18 14:30:00,17.75,17.8,17.64,17.75,57400.0,14.7418,14.7834,14.6505,14.7418,57400.0
2011-10-18 15:00:00,17.77,18.21,17.69,17.72,297500.0,14.7584,15.1239,14.692,14.7169,297500.0
2011-10-18 15:30:00,17.72,17.94,17.67,17.81,348400.0,14.7169,14.8996,14.6754,14.7917,348400.0
2011-10-19 09:30:00,17.9,18.06,17.77,17.86,58600.0,14.8664,14.9993,14.7584,14.8332,58600.0
2011-10-19 10:00:00,17.87,18.0,17.64,18.0,95900.0,14.8415,14.9495,14.6505,14.9495,95900.0
2011-10-19 10:30:00,18.0,18.0,17.81,17.86,79600.0,14.9495,14.9495,14.7917,14.8332,79600.0
2011-10-19 11:00:00,17.83,17.89,17.7,17.81,37000.0,14.8083,14.8581,14.7003,14.7917,37000.0
2011-10-19 11:30:00,17.8,17.9,17.68,17.69,30800.0,14.7834,14.8664,14.6837,14.692,30800.0
2011-10-19 12:00:00,17.69,17.76,17.51,17.73,69900.0,14.692,14.7501,14.5425,14.7252,69900.0
2011-10-19 12:30:00,17.74,17.8,17.63,17.73,32500.0,14.7335,14.7834,14.6422,14.7252,32500.0
2011-10-19 13:00:00,17.73,17.81,17.68,17.7,35500.0,14.7252,14.7917,14.6837,14.7003,35500.0
2011-10-19 13:30:00,17.69,17.72,17.5,17.63,46500.0,14.692,14.7169,14.5342,14.6422,46500.0
2011-10-19 14:00:00,17.61,17.66,17.3,17.32,113900.0,14.6256,14.6671,14.3681,14.3847,113900.0
2011-10-19 14:30:00,17.32,17.45,17.2,17.32,119300.0,14.3847,14.4927,14.285,14.3847,119300.0
2011-10-19 15:00:00,17.31,17.39,17.2,17.28,158200.0,14.3764,14.4428,14.285,14.3515,158200.0
2011-10-19 15:30:00,17.27,17.46,17.21,17.32,382100.0,14.3432,14.501,14.2933,14.3847,382100.0
2011-10-20 09:30:00,17.35,17.47,16.98,17.03,44700.0,14.4096,14.5093,14.1023,14.1439,44700.0
2011-10-20 10:00:00,17.05,17.38,17.01,17.24,145300.0,14.1605,14.4345,14.1272,14.3183,145300.0
2011-10-20 10:30:00,17.25,17.4,17.15,17.16,67500.0,14.3266,14.4511,14.2435,14.2518,67500.0
2011-10-20 11:00:00,17.14,17.14,16.99,17.02,71600.0,14.2352,14.2352,14.1106,14.1355,71600.0
2011-10-20 11:30:00,17.03,17.1,16.9,16.96,97000.0,14.1439,14.202,14.0359,14.0857,97000.0
2011-10-20 12:00:00,16.95,17.06,16.88,17.04,89000.0,14.0774,14.1688,14.0193,14.1522,89000.0
2011-10-20 12:30:00,17.07,17.21,17.05,17.2,60100.0,14.1771,14.2933,14.1605,14.285,60100.0
2011-10-20 13:00:00,17.21,17.68,17.18,17.58,95100.0,14.2933,14.6837,14.2684,14.6006,95100.0
2011-10-20 13:30:00,17.59,17.74,17.4,17.41,281700.0,14.6089,14.7335,14.4511,14.4595,281700.0
2011-10-20 14:00:00,17.41,17.5,17.31,17.36,115000.0,14.4595,14.5342,14.3764,14.4179,115000.0
2011-10-20 14:30:00,17.35,17.65,17.28,17.59,145600.0,14.4096,14.6588,14.3515,14.6089,145600.0
2011-10-20 15:00:00,17.6,17.66,17.41,17.46,99500.0,14.6173,14.6671,14.4595,14.501,99500.0
2011-10-20 15:30:00,17.44,17.69,17.42,17.66,255500.0,14.4844,14.692,14.4678,14.6671,255500.0
2011-10-21 09:30:00,18.13,18.13,17.74,17.87,143800.0,15.0574,15.0574,14.7335,14.8415,143800.0
2011-10-21 10:00:00,17.86,18.02,17.83,17.97,67400.0,14.8332,14.9661,14.8083,14.9245,67400.0
2011-10-21 10:30:00,17.98,18.02,17.85,17.89,61000.0,14.9329,14.9661,14.8249,14.8581,61000.0
2011-10-21 11:00:00,17.89,17.92,17.8,17.9,36000.0,14.8581,14.883,14.7834,14.8664,36000.0
2011-10-21 11:30:00,17.88,17.98,17.85,17.96,66200.0,14.8498,14.9329,14.8249,14.9162,66200.0
2011-10-21 12:00:00,17.96,18.0,17.93,18.0,106000.0,14.9162,14.9495,14.8913,14.9495,106000.0
2011-10-21 12:30:00,18.0,18.0,17.93,17.95,50500.0,14.9495,14.9495,14.8913,14.9079,50500.0
2011-10-21 13:00:00,17.94,17.95,17.79,17.82,85300.0,14.8996,14.9079,14.7751,14.8,85300.0
2011-10-21 13:30:00,17.81,17.88,17.74,17.76,65300.0,14.7917,14.8498,14.7335,14.7501,65300.0
2011-10-21 14:00:00,17.76,17.94,17.74,17.88,68300.0,14.7501,14.8996,14.7335,14.8498,68300.0
2011-10-21 14:30:00,17.88,18.02,17.84,18.01,66000.0,14.8498,14.9661,14.8166,14.9578,66000.0
2011-10-21 15:00:00,18.01,18.03,17.91,17.94,102400.0,14.9578,14.9744,14.8747,14.8996,102400.0
2011-10-21 15:30:00,17.93,18.05,17.81,18.03,223900.0,14.8913,14.991,14.7917,14.9744,223900.0
2011-10-24 09:30:00,18.07,18.8,18.07,18.75,205600.0,15.0076,15.6139,15.0076,15.5724,205600.0
2011-10-24 10:00:00,18.75,18.86,18.63,18.74,260600.0,15.5724,15.6637,15.4727,15.5641,260600.0
2011-10-24 10:30:00,18.75,19.12,18.74,19.06,181700.0,15.5724,15.8797,15.5641,15.8298,181700.0
2011-10-24 11:00:00,19.06,19.2,19.05,19.17,156100.0,15.8298,15.9461,15.8215,15.9212,156100.0
2011-10-24 11:30:00,19.18,19.31,19.11,19.18,102500.0,15.9295,16.0375,15.8713,15.9295,102500.0
2011-10-24 12:00:00,19.17,19.25,19.16,19.22,98000.0,15.9212,15.9876,15.9129,15.9627,98000.0
2011-10-24 12:30:00,19.23,19.23,18.99,19.0,129500.0,15.971,15.971,15.7717,15.78,129500.0
2011-10-24 13:00:00,19.0,19.05,18.98,19.0,84100.0,15.78,15.8215,15.7634,15.78,84100.0
2011-10-24 13:30:00,19.01,19.17,18.98,19.11,103100.0,15.7883,15.9212,15.7634,15.8713,103100.0
2011-10-24 14:00:00,19.11,19.11,19.0,19.05,74000.0,15.8713,15.8713,15.78,15.8215,74000.0
2011-10-24 14:30:00,19.05,19.09,19.01,19.06,51600.0,15.8215,15.8547,15.7883,15.8298,51600.0
2011-10-24 15:00:00,19.06,19.11,19.0,19.06,173900.0,15.8298,15.8713,15.78,15.8298,173900.0
2011-10-24 15:30:00,19.06,19.23,19.01,19.18,357100.0,15.8298,15.971,15.7883,15.9295,357100.0
2011-10-25 09:30:00,18.98,19.12,18.42,18.76,99400.0,15.7634,15.8797,15.2983,15.5807,99400.0
2011-10-25 10:00:00,18.74,18.91,18.66,18.86,87600.0,15.5641,15.7052,15.4976,15.6637,87600.0
2011-10-25 10:30:00,18.85,18.95,18.74,18.77,50700.0,15.6554,15.7385,15.5641,15.589,50700.0
2011-10-25 11:00:00,18.76,18.8,18.62,18.71,72700.0,15.5807,15.6139,15.4644,15.5391,72700.0
2011-10-25 11:30:00,18.71,18.72,18.61,18.63,49700.0,15.5391,15.5474,15.4561,15.4727,49700.0
2011-10-25 12:00:00,18.63,18.7,18.53,18.61,195300.0,15.4727,15.5308,15.3896,15.4561,195300.0
2011-10-25 12:30:00,18.62,18.65,18.43,18.43,66900.0,15.4644,15.4893,15.3066,15.3066,66900.0
2011-10-25 13:00:00,18.43,18.56,18.35,18.37,108500.0,15.3066,15.4146,15.2401,15.2568,108500.0
2011-10-25 13:30:00,18.36,18.4,18.23,18.29,125200.0,15.2485,15.2817,15.1405,15.1903,125200.0
2011-10-25 14:00:00,18.29,18.29,18.1,18.2,86200.0,15.1903,15.1903,15.0325,15.1156,86200.0
2011-10-25 14:30:00,18.19,18.3,18.11,18.3,99600.0,15.1073,15.1986,15.0408,15.1986,99600.0
2011-10-25 15:00:00,18.3,18.36,18.19,18.26,129900.0,15.1986,15.2485,15.1073,15.1654,129900.0
2011-10-25 15:30:00,18.26,18.3,18.01,18.04,284500.0,15.1654,15.1986,14.9578,14.9827,284500.0
2011-10-26 09:30:00,18.46,18.58,18.26,18.42,128300.0,15.3315,15.4312,15.1654,15.2983,128300.0
2011-10-26 10:00:00,18.41,18.45,17.77,17.93,180800.0,15.29,15.3232,14.7584,14.8913,180800.0
2011-10-26 10:30:00,17.95,18.03,17.54,17.78,120000.0,14.9079,14.9744,14.5674,14.7667,120000.0
2011-10-26 11:00:00,17.79,18.13,17.79,18.1,121600.0,14.7751,15.0574,14.7751,15.0325,121600.0
2011-10-26 11:30:00,18.09,18.32,18.08,18.18,120000.0,15.0242,15.2152,15.0159,15.099,120000.0
2011-10-26 12:00:00,18.19,18.31,18.18,18.27,85100.0,15.1073,15.2069,15.099,15.1737,85100.0
2011-10-26 12:30:00,18.25,18.32,18.09,18.11,133100.0,15.1571,15.2152,15.0242,15.0408,133100.0
2011-10-26 13:00:00,18.11,18.19,17.97,18.15,54600.0,15.0408,15.1073,14.9245,15.074,54600.0
2011-10-26 13:30:00,18.17,18.57,18.13,18.57,287200.0,15.0907,15.4229,15.0574,15.4229,287200.0
2011-10-26 14:00:00,18.57,18.73,18.5,18.54,116200.0,15.4229,15.5557,15.3647,15.3979,116200.0
2011-10-26 14:30:00,18.54,18.7,18.53,18.59,160700.0,15.3979,15.5308,15.3896,15.4395,160700.0
2011-10-26 15:00:00,18.6,18.84,18.56,18.81,215800.0,15.4478,15.6471,15.4146,15.6222,215800.0
2011-10-26 15:30:00,18.81,18.95,18.7,18.77,346000.0,15.6222,15.7385,15.5308,15.589,346000.0
2011-10-27 09:30:00,19.74,21.15,19.13,19.52,345400.0,16.3946,17.5656,15.888,16.2119,345400.0
2011-10-27 10:00:00,19.51,19.56,19.27,19.5,176400.0,16.2036,16.2451,16.0042,16.1953,176400.0
2011-10-27 10:30:00,19.51,19.65,19.38,19.41,120800.0,16.2036,16.3198,16.0956,16.1205,120800.0
2011-10-27 11:00:00,19.4,19.55,19.18,19.26,127100.0,16.1122,16.2368,15.9295,15.9959,127100.0
2011-10-27 11:30:00,19.26,19.78,19.21,19.78,166100.0,15.9959,16.4278,15.9544,16.4278,166100.0
2011-10-27 12:00:00,19.82,19.93,19.39,19.45,176200.0,16.461,16.5524,16.1039,16.1537,176200.0
2011-10-27 12:30:00,19.45,19.55,19.27,19.36,311900.0,16.1537,16.2368,16.0042,16.079,311900.0
2011-10-27 13:00:00,19.37,19.75,19.37,19.49,92800.0,16.0873,16.4029,16.0873,16.1869,92800.0
2011-10-27 13:30:00,19.48,19.56,19.36,19.39,103600.0,16.1786,16.2451,16.079,16.1039,103600.0
2011-10-27 14:00:00,19.39,19.47,19.15,19.16,241300.0,16.1039,16.1703,15.9046,15.9129,241300.0
2011-10-27 14:30:00,19.16,19.17,18.51,18.96,632100.0,15.9129,15.9212,15.373,15.7468,632100.0
2011-10-27 15:00:00,18.98,19.22,18.97,19.06,240100.0,15.7634,15.9627,15.7551,15.8298,240100.0
2011-10-27 15:30:00,19.06,19.1,18.87,19.01,680000.0,15.8298,15.863,15.672,15.7883,680000.0
2011-10-28 09:30:00,19.02,19.25,18.43,18.64,249800.0,15.7966,15.9876,15.3066,15.481,249800.0
2011-10-28 10:00:00,18.66,18.67,18.27,18.31,200600.0,15.4976,15.5059,15.1737,15.2069,200600.0
2011-10-28 10:30:00,18.32,18.46,18.17,18.25,175500.0,15.2152,15.3315,15.0907,15.1571,175500.0
2011-10-28 11:00:00,18.25,18.43,18.23,18.37,128500.0,15.1571,15.3066,15.1405,15.2568,128500.0
2011-10-28 11:30:00,18.37,18.51,18.25,18.27,79500.0,15.2568,15.373,15.1571,15.1737,79500.0
2011-10-28 12:00:00,18.27,18.38,18.15,18.15,70300.0,15.1737,15.2651,15.074,15.074,70300.0
2011-10-28 12:30:00,18.15,18.25,18.03,18.13,156100.0,15.074,15.1571,14.9744,15.0574,156100.0
2011-10-28 13:00:00,18.13,18.34,18.07,18.28,94100.0,15.0574,15.2318,15.0076,15.182,94100.0
2011-10-28 13:30:00,18.27,18.29,18.04,18.07,131500.0,15.1737,15.1903,14.9827,15.0076,131500.0
2011-10-28 14:00:00,18.07,18.11,18.0,18.08,137100.0,15.0076,15.0408,14.9495,15.0159,137100.0
2011-10-28 14:30:00,18.08,18.16,18.0,18.03,117300.0,15.0159,15.0823,14.9495,14.9744,117300.0
2011-10-28 15:00:00,18.03,18.2,18.03,18.11,130500.0,14.9744,15.1156,14.9744,15.0408,130500.0
2011-10-28 15:30:00,18.12,18.26,18.08,18.14,341900.0,15.0491,15.1654,15.0159,15.0657,341900.0
2011-10-31 09:30:00,17.66,17.85,17.43,17.49,244400.0,14.6671,14.8249,14.4761,14.5259,244400.0
2011-10-31 10:00:00,17.51,17.92,17.5,17.77,125800.0,14.5425,14.883,14.5342,14.7584,125800.0
2011-10-31 10:30:00,17.77,17.86,17.68,17.82,126800.0,14.7584,14.8332,14.6837,14.8,126800.0
2011-10-31 11:00:00,17.84,17.98,17.72,17.76,99500.0,14.8166,14.9329,14.7169,14.7501,99500.0
2011-10-31 11:30:00,17.78,17.83,17.72,17.73,113600.0,14.7667,14.8083,14.7169,14.7252,113600.0
2011-10-31 12:00:00,17.73,17.78,17.66,17.67,104000.0,14.7252,14.7667,14.6671,14.6754,104000.0
2011-10-31 12:30:00,17.67,17.8,17.65,17.79,117400.0,14.6754,14.7834,14.6588,14.7751,117400.0
2011-10-31 13:00:00,17.78,17.91,17.76,17.78,87900.0,14.7667,14.8747,14.7501,14.7667,87900.0
2011-10-31 13:30:00,17.78,17.93,17.75,17.82,111200.0,14.7667,14.8913,14.7418,14.8,111200.0
2011-10-31 14:00:00,17.83,17.85,17.73,17.83,159100.0,14.8083,14.8249,14.7252,14.8083,159100.0
2011-10-31 14:30:00,17.83,17.85,17.72,17.82,135500.0,14.8083,14.8249,14.7169,14.8,135500.0
2011-10-31 15:00:00,17.82,17.82,17.68,17.71,199300.0,14.8,14.8,14.6837,14.7086,199300.0
2011-10-31 15:30:00,17.71,17.8,17.65,17.66,455400.0,14.7086,14.7834,14.6588,14.6671,455400.0
2011-11-01 09:30:00,16.8,17.18,16.51,17.18,248000.0,13.9528,14.2684,13.712,14.2684,248000.0
2011-11-01 10:00:00,17.18,17.26,16.96,17.13,124500.0,14.2684,14.3349,14.0857,14.2269,124500.0
2011-11-01 10:30:00,17.14,17.23,16.97,17.0,116700.0,14.2352,14.31,14.094,14.1189,116700.0
2011-11-01 11:00:00,17.0,17.1,16.85,16.89,127800.0,14.1189,14.202,13.9944,14.0276,127800.0
2011-11-01 11:30:00,16.89,16.9,16.57,16.6,65100.0,14.0276,14.0359,13.7618,13.7867,65100.0
2011-11-01 12:00:00,16.6,16.76,16.49,16.71,109900.0,13.7867,13.9196,13.6954,13.8781,109900.0
2011-11-01 12:30:00,16.71,16.89,16.62,16.62,64500.0,13.8781,14.0276,13.8033,13.8033,64500.0
2011-11-01 13:00:00,16.61,16.87,16.6,16.8,112400.0,13.795,14.011,13.7867,13.9528,112400.0
2011-11-01 13:30:00,16.83,17.1,16.82,16.89,102300.0,13.9777,14.202,13.9694,14.0276,102300.0
2011-11-01 14:00:00,16.9,17.23,16.87,17.17,93500.0,14.0359,14.31,14.011,14.2601,93500.0
2011-11-01 14:30:00,17.16,17.19,16.89,16.92,145500.0,14.2518,14.2767,14.0276,14.0525,145500.0
2011-11-01 15:00:00,16.92,16.97,16.78,16.9,159700.0,14.0525,14.094,13.9362,14.0359,159700.0
2011-11-01 15:30:00,16.88,17.02,16.73,16.83,276400.0,14.0193,14.1355,13.8947,13.9777,276400.0
2011-11-02 09:30:00,17.2,17.39,17.02,17.04,73100.0,14.285,14.4428,14.1355,14.1522,73100.0
2011-11-02 10:00:00,17.05,17.16,17.01,17.1,179800.0,14.1605,14.2518,14.1272,14.202,179800.0
2011-11-02 10:30:00,17.1,17.38,17.08,17.36,173600.0,14.202,14.4345,14.1854,14.4179,173600.0
2011-11-02 11:00:00,17.38,17.5,17.35,17.37,146300.0,14.4345,14.5342,14.4096,14.4262,146300.0
2011-11-02 11:30:00,17.38,17.39,17.16,17.18,35900.0,14.4345,14.4428,14.2518,14.2684,35900.0
2011-11-02 12:00:00,17.18,17.21,17.04,17.1,56500.0,14.2684,14.2933,14.1522,14.202,56500.0
2011-11-02 12:30:00,17.1,17.22,16.92,16.92,69100.0,14.202,14.3017,14.0525,14.0525,69100.0
2011-11-02 13:00:00,16.94,16.94,16.61,16.77,87500.0,14.0691,14.0691,13.795,13.9279,87500.0
2011-11-02 13:30:00,16.77,16.92,16.74,16.75,53300.0,13.9279,14.0525,13.903,13.9113,53300.0
2011-11-02 14:00:00,16.74,17.01,16.68,16.94,119900.0,13.903,14.1272,13.8532,14.0691,119900.0
2011-11-02 14:30:00,16.94,17.2,16.89,17.14,57500.0,14.0691,14.285,14.0276,14.2352,57500.0
2011-11-02 15:00:00,17.15,17.38,17.12,17.29,80700.0,14.2435,14.4345,14.2186,14.3598,80700.0
2011-11-02 15:30:00,17.3,17.34,17.13,17.23,319900.0,14.3681,14.4013,14.2269,14.31,319900.0
2011-11-03 09:30:00,17.58,17.64,17.03,17.2,99300.0,14.6006,14.6505,14.1439,14.285,99300.0
2011-11-03 10:00:00,17.2,17.2,16.83,17.05,109300.0,14.285,14.285,13.9777,14.1605,109300.0
2011-11-03 10:30:00,17.07,17.36,16.97,17.18,72600.0,14.1771,14.4179,14.094,14.2684,72600.0
2011-11-03 11:00:00,17.19,17.49,17.12,17.44,80800.0,14.2767,14.5259,14.2186,14.4844,80800.0
2011-11-03 11:30:00,17.45,17.49,17.24,17.24,114700.0,14.4927,14.5259,14.3183,14.3183,114700.0
2011-11-03 12:00:00,17.24,17.39,17.2,17.34,72000.0,14.3183,14.4428,14.285,14.4013,72000.0
2011-11-03 12:30:00,17.34,17.45,17.27,17.36,74400.0,14.4013,14.4927,14.3432,14.4179,74400.0
2011-11-03 13:00:00,17.35,17.4,17.31,17.36,81000.0,14.4096,14.4511,14.3764,14.4179,81000.0
2011-11-03 13:30:00,17.37,17.51,17.28,17.32,129200.0,14.4262,14.5425,14.3515,14.3847,129200.0
2011-11-03 14:00:00,17.32,17.42,17.3,17.34,134000.0,14.3847,14.4678,14.3681,14.4013,134000.0
2011-11-03 14:30:00,17.34,17.49,17.31,17.47,53800.0,14.4013,14.5259,14.3764,14.5093,53800.0
2011-11-03 15:00:00,17.46,17.6,17.45,17.57,93800.0,14.501,14.6173,14.4927,14.5923,93800.0
2011-11-03 15:30:00,17.57,17.65,17.51,17.53,245700.0,14.5923,14.6588,14.5425,14.5591,245700.0
2011-11-04 09:30:00,17.29,17.5,17.21,17.27,45300.0,14.3598,14.5342,14.2933,14.3432,45300.0
2011-11-04 10:00:00,17.28,17.32,17.11,17.16,57600.0,14.3515,14.3847,14.2103,14.2518,57600.0
2011-11-04 10:30:00,17.13,17.25,17.0,17.24,57300.0,14.2269,14.3266,14.1189,14.3183,57300.0
2011-11-04 11:00:00,17.25,17.29,17.12,17.21,45500.0,14.3266,14.3598,14.2186,14.2933,45500.0
2011-11-04 11:30:00,17.21,17.3,17.15,17.17,48100.0,14.2933,14.3681,14.2435,14.2601,48100.0
2011-11-04 12:00:00,17.19,17.3,17.11,17.15,111800.0,14.2767,14.3681,14.2103,14.2435,111800.0
2011-11-04 12:30:00,17.15,17.25,17.15,17.23,231500.0,14.2435,14.3266,14.2435,14.31,231500.0
2011-11-04 13:00:00,17.23,17.43,17.2,17.37,66800.0,14.31,14.4761,14.285,14.4262,66800.0
2011-11-04 13:30:00,17.37,17.39,17.25,17.31,174600.0,14.4262,14.4428,14.3266,14.3764,174600.0
2011-11-04 14:00:00,17.31,17.37,17.23,17.36,54800.0,14.3764,14.4262,14.31,14.4179,54800.0
2011-11-04 14:30:00,17.36,17.39,17.28,17.32,48600.0,14.4179,14.4428,14.3515,14.3847,48600.0
2011-11-04 15:00:00,17.32,17.32,17.08,17.22,90500.0,14.3847,14.3847,14.1854,14.3017,90500.0
2011-11-04 15:30:00,17.22,17.39,17.21,17.29,158400.0,14.3017,14.4428,14.2933,14.3598,158400.0
2011-11-07 09:30:00,17.32,17.45,17.19,17.33,112000.0,14.3847,14.4927,14.2767,14.393,112000.0
2011-11-07 10:00:00,17.33,17.34,17.13,17.21,90400.0,14.393,14.4013,14.2269,14.2933,90400.0
2011-11-07 10:30:00,17.2,17.25,16.95,16.99,84500.0,14.285,14.3266,14.0774,14.1106,84500.0
2011-11-07 11:00:00,16.98,17.25,16.98,17.1,79200.0,14.1023,14.3266,14.1023,14.202,79200.0
2011-11-07 11:30:00,17.1,17.19,17.05,17.1,44700.0,14.202,14.2767,14.1605,14.202,44700.0
2011-11-07 12:00:00,17.09,17.18,16.84,16.88,55900.0,14.1937,14.2684,13.9861,14.0193,55900.0
2011-11-07 12:30:00,16.87,16.98,16.83,16.94,30700.0,14.011,14.1023,13.9777,14.0691,30700.0
2011-11-07 13:00:00,16.95,17.08,16.9,17.07,26200.0,14.0774,14.1854,14.0359,14.1771,26200.0
2011-11-07 13:30:00,17.07,17.23,17.02,17.23,33700.0,14.1771,14.31,14.1355,14.31,33700.0
2011-11-07 14:00:00,17.23,17.33,17.2,17.28,116100.0,14.31,14.393,14.285,14.3515,116100.0
2011-11-07 14:30:00,17.28,17.4,17.23,17.38,77300.0,14.3515,14.4511,14.31,14.4345,77300.0
2011-11-07 15:00:00,17.38,17.39,17.17,17.17,97200.0,14.4345,14.4428,14.2601,14.2601,97200.0
2011-11-07 15:30:00,17.18,17.32,17.18,17.23,223500.0,14.2684,14.3847,14.2684,14.31,223500.0
2011-11-08 09:30:00,17.35,17.55,17.35,17.49,43400.0,14.4096,14.5757,14.4096,14.5259,43400.0
2011-11-08 10:00:00,17.51,17.53,16.97,17.03,74600.0,14.5425,14.5591,14.094,14.1439,74600.0
2011-11-08 10:30:00,17.02,17.11,16.96,16.98,37600.0,14.1355,14.2103,14.0857,14.1023,37600.0
2011-11-08 11:00:00,16.95,17.03,16.75,16.83,65600.0,14.0774,14.1439,13.9113,13.9777,65600.0
2011-11-08 11:30:00,16.82,16.85,16.66,16.76,45800.0,13.9694,13.9944,13.8366,13.9196,45800.0
2011-11-08 12:00:00,16.75,16.89,16.72,16.89,123700.0,13.9113,14.0276,13.8864,14.0276,123700.0
2011-11-08 12:30:00,16.9,16.93,16.8,16.85,30900.0,14.0359,14.0608,13.9528,13.9944,30900.0
2011-11-08 13:00:00,16.85,16.9,16.75,16.87,41900.0,13.9944,14.0359,13.9113,14.011,41900.0
2011-11-08 13:30:00,16.86,17.08,16.77,17.06,201500.0,14.0027,14.1854,13.9279,14.1688,201500.0
2011-11-08 14:00:00,17.08,17.2,17.02,17.2,119300.0,14.1854,14.285,14.1355,14.285,119300.0
2011-11-08 14:30:00,17.2,17.22,17.1,17.13,84900.0,14.285,14.3017,14.202,14.2269,84900.0
2011-11-08 15:00:00,17.13,17.2,17.07,17.17,64400.0,14.2269,14.285,14.1771,14.2601,64400.0
2011-11-08 15:30:00,17.18,17.23,17.12,17.19,284200.0,14.2684,14.31,14.2186,14.2767,284200.0
2011-11-09 09:30:00,16.6,16.67,16.47,16.5,133300.0,13.7867,13.8449,13.6788,13.7037,133300.0
2011-11-09 10:00:00,16.5,16.67,16.47,16.48,83200.0,13.7037,13.8449,13.6788,13.6871,83200.0
2011-11-09 10:30:00,16.49,16.57,16.37,16.45,89700.0,13.6954,13.7618,13.5957,13.6621,89700.0
2011-11-09 11:00:00,16.46,16.64,16.43,16.54,57100.0,13.6705,13.8199,13.6455,13.7369,57100.0
2011-11-09 11:30:00,16.55,16.75,16.52,16.71,80500.0,13.7452,13.9113,13.7203,13.8781,80500.0
2011-11-09 12:00:00,16.71,16.73,16.52,16.52,47200.0,13.8781,13.8947,13.7203,13.7203,47200.0
2011-11-09 12:30:00,16.53,16.76,16.51,16.73,41900.0,13.7286,13.9196,13.712,13.8947,41900.0
2011-11-09 13:00:00,16.72,16.74,16.5,16.57,45300.0,13.8864,13.903,13.7037,13.7618,45300.0
2011-11-09 13:30:00,16.56,16.59,16.3,16.4,136900.0,13.7535,13.7784,13.5376,13.6206,136900.0
2011-11-09 14:00:00,16.39,16.41,16.27,16.34,139500.0,13.6123,13.6289,13.5127,13.5708,139500.0
2011-11-09 14:30:00,16.34,16.5,16.3,16.41,100700.0,13.5708,13.7037,13.5376,13.6289,100700.0
2011-11-09 15:00:00,16.4,16.52,16.39,16.43,121900.0,13.6206,13.7203,13.6123,13.6455,121900.0
2011-11-09 15:30:00,16.43,16.44,16.26,16.32,392900.0,13.6455,13.6538,13.5043,13.5542,392900.0
2011-11-10 09:30:00,16.71,16.8,16.55,16.55,107300.0,13.8781,13.9528,13.7452,13.7452,107300.0
2011-11-10 10:00:00,16.56,16.76,16.51,16.63,129900.0,13.7535,13.9196,13.712,13.8116,129900.0
2011-11-10 10:30:00,16.61,16.68,16.47,16.66,78100.0,13.795,13.8532,13.6788,13.8366,78100.0
2011-11-10 11:00:00,16.65,17.01,16.63,16.99,128700.0,13.8283,14.1272,13.8116,14.1106,128700.0
2011-11-10 11:30:00,16.99,17.18,16.96,17.17,111200.0,14.1106,14.2684,14.0857,14.2601,111200.0
2011-11-10 12:00:00,17.18,17.27,16.79,16.79,270200.0,14.2684,14.3432,13.9445,13.9445,270200.0
2011-11-10 12:30:00,16.79,16.88,16.66,16.86,34600.0,13.9445,14.0193,13.8366,14.0027,34600.0
2011-11-10 13:00:00,16.86,16.9,16.78,16.79,73100.0,14.0027,14.0359,13.9362,13.9445,73100.0
2011-11-10 13:30:00,16.78,16.85,16.67,16.85,39300.0,13.9362,13.9944,13.8449,13.9944,39300.0
2011-11-10 14:00:00,16.82,16.84,16.65,16.71,70000.0,13.9694,13.9861,13.8283,13.8781,70000.0
2011-11-10 14:30:00,16.71,16.84,16.64,16.67,70500.0,13.8781,13.9861,13.8199,13.8449,70500.0
2011-11-10 15:00:00,16.66,16.86,16.63,16.79,107800.0,13.8366,14.0027,13.8116,13.9445,107800.0
2011-11-10 15:30:00,16.79,16.87,16.69,16.83,204100.0,13.9445,14.011,13.8615,13.9777,204100.0
2011-11-11 09:30:00,17.13,17.23,16.98,17.21,29000.0,14.2269,14.31,14.1023,14.2933,29000.0
2011-11-11 10:00:00,17.24,17.42,17.24,17.42,53900.0,14.3183,14.4678,14.3183,14.4678,53900.0
2011-11-11 10:30:00,17.42,17.61,17.42,17.5,117900.0,14.4678,14.6256,14.4678,14.5342,117900.0
2011-11-11 11:00:00,17.49,17.49,17.21,17.25,145200.0,14.5259,14.5259,14.2933,14.3266,145200.0
2011-11-11 11:30:00,17.25,17.32,17.16,17.17,42100.0,14.3266,14.3847,14.2518,14.2601,42100.0
2011-11-11 12:00:00,17.19,17.34,17.15,17.17,67400.0,14.2767,14.4013,14.2435,14.2601,67400.0
2011-11-11 12:30:00,17.16,17.17,17.07,17.17,26500.0,14.2518,14.2601,14.1771,14.2601,26500.0
2011-11-11 13:00:00,17.16,17.29,17.16,17.21,29000.0,14.2518,14.3598,14.2518,14.2933,29000.0
2011-11-11 13:30:00,17.22,17.27,17.16,17.21,30200.0,14.3017,14.3432,14.2518,14.2933,30200.0
2011-11-11 14:00:00,17.21,17.29,17.19,17.24,25700.0,14.2933,14.3598,14.2767,14.3183,25700.0
2011-11-11 14:30:00,17.25,17.28,17.16,17.18,38000.0,14.3266,14.3515,14.2518,14.2684,38000.0
2011-11-11 15:00:00,17.17,17.24,17.12,17.24,53400.0,14.2601,14.3183,14.2186,14.3183,53400.0
2011-11-11 15:30:00,17.23,17.26,17.18,17.24,148300.0,14.31,14.3349,14.2684,14.3183,148300.0
2011-11-14 09:30:00,17.15,17.15,16.94,16.98,64900.0,14.2435,14.2435,14.0691,14.1023,64900.0
2011-11-14 10:00:00,16.99,17.19,16.97,17.15,22900.0,14.1106,14.2767,14.094,14.2435,22900.0
2011-11-14 10:30:00,17.17,17.17,16.99,17.03,25200.0,14.2601,14.2601,14.1106,14.1439,25200.0
2011-11-14 11:00:00,17.04,17.09,16.9,16.94,37500.0,14.1522,14.1937,14.0359,14.0691,37500.0
2011-11-14 11:30:00,16.93,17.01,16.8,16.81,28400.0,14.0608,14.1272,13.9528,13.9611,28400.0
2011-11-14 12:00:00,16.81,16.91,16.76,16.78,21800.0,13.9611,14.0442,13.9196,13.9362,21800.0
2011-11-14 12:30:00,16.77,16.84,16.73,16.83,17900.0,13.9279,13.9861,13.8947,13.9777,17900.0
2011-11-14 13:00:00,16.83,16.9,16.77,16.89,22100.0,13.9777,14.0359,13.9279,14.0276,22100.0
2011-11-14 13:30:00,16.89,17.0,16.85,16.91,15200.0,14.0276,14.1189,13.9944,14.0442,15200.0
2011-11-14 14:00:00,16.9,16.95,16.84,16.84,22400.0,14.0359,14.0774,13.9861,13.9861,22400.0
2011-11-14 14:30:00,16.84,16.89,16.7,16.7,29300.0,13.9861,14.0276,13.8698,13.8698,29300.0
2011-11-14 15:00:00,16.7,16.83,16.7,16.8,41400.0,13.8698,13.9777,13.8698,13.9528,41400.0
2011-11-14 15:30:00,16.8,16.86,16.72,16.78,131700.0,13.9528,14.0027,13.8864,13.9362,131700.0
2011-11-15 09:30:00,16.6,16.85,16.6,16.77,37800.0,13.7867,13.9944,13.7867,13.9279,37800.0
2011-11-15 10:00:00,16.78,16.78,16.51,16.56,49400.0,13.9362,13.9362,13.712,13.7535,49400.0
2011-11-15 10:30:00,16.56,16.68,16.52,16.57,31300.0,13.7535,13.8532,13.7203,13.7618,31300.0
2011-11-15 11:00:00,16.55,16.65,16.52,16.6,28800.0,13.7452,13.8283,13.7203,13.7867,28800.0
2011-11-15 11:30:00,16.6,16.64,16.5,16.61,19200.0,13.7867,13.8199,13.7037,13.795,19200.0
2011-11-15 12:00:00,16.62,16.78,16.59,16.76,43100.0,13.8033,13.9362,13.7784,13.9196,43100.0
2011-11-15 12:30:00,16.78,16.99,16.78,16.98,35300.0,13.9362,14.1106,13.9362,14.1023,35300.0
2011-11-15 13:00:00,16.99,17.08,16.97,17.05,31500.0,14.1106,14.1854,14.094,14.1605,31500.0
2011-11-15 13:30:00,17.06,17.23,17.06,17.2,57400.0,14.1688,14.31,14.1688,14.285,57400.0
2011-11-15 14:00:00,17.19,17.26,17.15,17.15,44700.0,14.2767,14.3349,14.2435,14.2435,44700.0
2011-11-15 14:30:00,17.17,17.23,17.17,17.21,26400.0,14.2601,14.31,14.2601,14.2933,26400.0
2011-11-15 15:00:00,17.21,17.3,17.2,17.26,58000.0,14.2933,14.3681,14.285,14.3349,58000.0
2011-11-15 15:30:00,17.27,17.27,17.14,17.14,128700.0,14.3432,14.3432,14.2352,14.2352,128700.0
2011-11-16 09:30:00,16.87,17.29,16.85,17.25,88500.0,14.011,14.3598,13.9944,14.3266,88500.0
2011-11-16 10:00:00,17.27,17.29,17.15,17.22,59100.0,14.3432,14.3598,14.2435,14.3017,59100.0
2011-11-16 10:30:00,17.23,17.44,17.18,17.39,45600.0,14.31,14.4844,14.2684,14.4428,45600.0
2011-11-16 11:00:00,17.41,17.51,17.41,17.41,35900.0,14.4595,14.5425,14.4595,14.4595,35900.0
2011-11-16 11:30:00,17.41,17.44,17.22,17.26,55300.0,14.4595,14.4844,14.3017,14.3349,55300.0
2011-11-16 12:00:00,17.25,17.3,17.21,17.29,22600.0,14.3266,14.3681,14.2933,14.3598,22600.0
2011-11-16 12:30:00,17.29,17.42,17.28,17.35,39900.0,14.3598,14.4678,14.3515,14.4096,39900.0
2011-11-16 13:00:00,17.35,17.52,17.34,17.52,20900.0,14.4096,14.5508,14.4013,14.5508,20900.0
2011-11-16 13:30:00,17.52,17.59,17.5,17.5,61300.0,14.5508,14.6089,14.5342,14.5342,61300.0
2011-11-16 14:00:00,17.5,17.52,17.37,17.39,66400.0,14.5342,14.5508,14.4262,14.4428,66400.0
2011-11-16 14:30:00,17.39,17.41,17.21,17.26,59400.0,14.4428,14.4595,14.2933,14.3349,59400.0
2011-11-16 15:00:00,17.26,17.28,17.01,17.02,88900.0,14.3349,14.3515,14.1272,14.1355,88900.0
2011-11-16 15:30:00,17.01,17.02,16.79,16.83,222100.0,14.1272,14.1355,13.9445,13.9777,222100.0
2011-11-17 09:30:00,16.77,16.83,16.64,16.79,55400.0,13.9279,13.9777,13.8199,13.9445,55400.0
2011-11-17 10:00:00,16.75,16.84,16.64,16.72,50100.0,13.9113,13.9861,13.8199,13.8864,50100.0
2011-11-17 10:30:00,16.74,16.92,16.65,16.79,60100.0,13.903,14.0525,13.8283,13.9445,60100.0
2011-11-17 11:00:00,16.77,16.8,16.56,16.66,38300.0,13.9279,13.9528,13.7535,13.8366,38300.0
2011-11-17 11:30:00,16.67,16.72,16.55,16.61,19200.0,13.8449,13.8864,13.7452,13.795,19200.0
2011-11-17 12:00:00,16.62,16.62,16.49,16.55,46800.0,13.8033,13.8033,13.6954,13.7452,46800.0
2011-11-17 12:30:00,16.54,16.56,16.25,16.35,136200.0,13.7369,13.7535,13.496,13.5791,136200.0
2011-11-17 13:00:00,16.35,16.42,16.25,16.32,22400.0,13.5791,13.6372,13.496,13.5542,22400.0
2011-11-17 13:30:00,16.31,16.39,16.2,16.37,41100.0,13.5459,13.6123,13.4545,13.5957,41100.0
2011-11-17 14:00:00,16.35,16.42,16.33,16.38,66800.0,13.5791,13.6372,13.5625,13.604,66800.0
2011-11-17 14:30:00,16.39,16.5,16.34,16.47,41300.0,13.6123,13.7037,13.5708,13.6788,41300.0
2011-11-17 15:00:00,16.45,16.52,16.38,16.41,70700.0,13.6621,13.7203,13.604,13.6289,70700.0
2011-11-17 15:30:00,16.41,16.54,16.35,16.53,329100.0,13.6289,13.7369,13.5791,13.7286,329100.0
2011-11-18 09:30:00,16.44,16.66,16.21,16.26,164700.0,13.695,13.8783,13.5034,13.5451,164700.0
2011-11-18 10:00:00,16.28,16.58,16.26,16.55,135400.0,13.5618,13.8117,13.5451,13.7867,135400.0
2011-11-18 10:30:00,16.54,16.66,16.53,16.59,32400.0,13.7783,13.8783,13.77,13.82,32400.0
2011-11-18 11:00:00,16.57,16.61,16.48,16.54,40600.0,13.8033,13.8367,13.7284,13.7783,40600.0
2011-11-18 11:30:00,16.52,16.53,16.44,16.48,60800.0,13.7617,13.77,13.695,13.7284,60800.0
2011-11-18 12:00:00,16.48,16.56,16.43,16.54,80300.0,13.7284,13.795,13.6867,13.7783,80300.0
2011-11-18 12:30:00,16.53,16.57,16.49,16.53,63600.0,13.77,13.8033,13.7367,13.77,63600.0
2011-11-18 13:00:00,16.52,16.6,16.49,16.57,29600.0,13.7617,13.8283,13.7367,13.8033,29600.0
2011-11-18 13:30:00,16.57,16.66,16.56,16.56,38100.0,13.8033,13.8783,13.795,13.795,38100.0
2011-11-18 14:00:00,16.55,16.71,16.5,16.59,65100.0,13.7867,13.92,13.745,13.82,65100.0
2011-11-18 14:30:00,16.59,16.65,16.5,16.5,54400.0,13.82,13.87,13.745,13.745,54400.0
2011-11-18 15:00:00,16.5,16.57,16.48,16.51,70600.0,13.745,13.8033,13.7284,13.7534,70600.0
2011-11-18 15:30:00,16.5,16.58,16.49,16.53,187400.0,13.745,13.8117,13.7367,13.77,187400.0
2011-11-21 09:30:00,16.05,16.45,16.05,16.29,160200.0,13.3702,13.7034,13.3702,13.5701,160200.0
2011-11-21 10:00:00,16.3,16.34,16.14,16.14,121500.0,13.5784,13.6117,13.4451,13.4451,121500.0
2011-11-21 10:30:00,16.15,16.27,16.09,16.12,184300.0,13.4535,13.5534,13.4035,13.4285,184300.0
2011-11-21 11:00:00,16.11,16.23,16.05,16.19,92500.0,13.4201,13.5201,13.3702,13.4868,92500.0
2011-11-21 11:30:00,16.19,16.27,16.14,16.24,83300.0,13.4868,13.5534,13.4451,13.5284,83300.0
2011-11-21 12:00:00,16.23,16.24,16.12,16.13,62400.0,13.5201,13.5284,13.4285,13.4368,62400.0
2011-11-21 12:30:00,16.13,16.2,16.08,16.16,172300.0,13.4368,13.4951,13.3952,13.4618,172300.0
2011-11-21 13:00:00,16.16,16.25,16.14,16.16,50300.0,13.4618,13.5368,13.4451,13.4618,50300.0
2011-11-21 13:30:00,16.16,16.17,16.09,16.1,106500.0,13.4618,13.4701,13.4035,13.4118,106500.0
2011-11-21 14:00:00,16.1,16.31,16.09,16.21,128500.0,13.4118,13.5868,13.4035,13.5034,128500.0
2011-11-21 14:30:00,16.2,16.41,16.2,16.28,66300.0,13.4951,13.6701,13.4951,13.5618,66300.0
2011-11-21 15:00:00,16.27,16.32,16.19,16.26,132400.0,13.5534,13.5951,13.4868,13.5451,132400.0
2011-11-21 15:30:00,16.26,16.3,16.14,16.15,316700.0,13.5451,13.5784,13.4451,13.4535,316700.0
2011-11-22 09:30:00,16.07,16.25,16.07,16.18,60100.0,13.3868,13.5368,13.3868,13.4785,60100.0
2011-11-22 10:00:00,16.18,16.25,16.01,16.23,76000.0,13.4785,13.5368,13.3368,13.5201,76000.0
2011-11-22 10:30:00,16.23,16.26,16.06,16.07,100200.0,13.5201,13.5451,13.3785,13.3868,100200.0
2011-11-22 11:00:00,16.07,16.18,16.06,16.08,71200.0,13.3868,13.4785,13.3785,13.3952,71200.0
2011-11-22 11:30:00,16.09,16.09,15.95,16.06,46200.0,13.4035,13.4035,13.2869,13.3785,46200.0
2011-11-22 12:00:00,16.05,16.26,16.05,16.17,46600.0,13.3702,13.5451,13.3702,13.4701,46600.0
2011-11-22 12:30:00,16.14,16.32,16.14,16.32,67600.0,13.4451,13.5951,13.4451,13.5951,67600.0
2011-11-22 13:00:00,16.33,16.53,16.31,16.43,52800.0,13.6034,13.77,13.5868,13.6867,52800.0
2011-11-22 13:30:00,16.46,16.46,16.19,16.25,61300.0,13.7117,13.7117,13.4868,13.5368,61300.0
2011-11-22 14:00:00,16.26,16.31,16.16,16.23,37900.0,13.5451,13.5868,13.4618,13.5201,37900.0
2011-11-22 14:30:00,16.22,16.3,16.16,16.18,49600.0,13.5118,13.5784,13.4618,13.4785,49600.0
2011-11-22 15:00:00,16.18,16.23,16.13,16.17,100700.0,13.4785,13.5201,13.4368,13.4701,100700.0
2011-11-22 15:30:00,16.18,16.24,16.1,16.2,219300.0,13.4785,13.5284,13.4118,13.4951,219300.0
2011-11-23 09:30:00,15.96,16.1,15.96,15.98,89400.0,13.2952,13.4118,13.2952,13.3118,89400.0
2011-11-23 10:00:00,15.96,16.02,15.86,15.87,183500.0,13.2952,13.3452,13.2119,13.2202,183500.0
2011-11-23 10:30:00,15.87,16.02,15.84,16.01,120500.0,13.2202,13.3452,13.1952,13.3368,120500.0
2011-11-23 11:00:00,16.0,16.09,15.87,15.93,98000.0,13.3285,13.4035,13.2202,13.2702,98000.0
2011-11-23 11:30:00,15.92,16.05,15.9,16.0,94700.0,13.2619,13.3702,13.2452,13.3285,94700.0
2011-11-23 12:00:00,16.0,16.03,15.94,15.96,65400.0,13.3285,13.3535,13.2785,13.2952,65400.0
2011-11-23 12:30:00,15.96,16.06,15.93,16.0,89000.0,13.2952,13.3785,13.2702,13.3285,89000.0
2011-11-23 13:00:00,15.98,16.05,15.97,16.03,35700.0,13.3118,13.3702,13.3035,13.3535,35700.0
2011-11-23 13:30:00,16.03,16.07,15.85,15.87,78300.0,13.3535,13.3868,13.2036,13.2202,78300.0
2011-11-23 14:00:00,15.87,15.88,15.71,15.74,47000.0,13.2202,13.2285,13.0869,13.1119,47000.0
2011-11-23 14:30:00,15.75,15.83,15.75,15.76,42300.0,13.1203,13.1869,13.1203,13.1286,42300.0
2011-11-23 15:00:00,15.76,15.87,15.72,15.8,64200.0,13.1286,13.2202,13.0953,13.1619,64200.0
2011-11-23 15:30:00,15.81,15.91,15.71,15.72,124900.0,13.1702,13.2535,13.0869,13.0953,124900.0
2011-11-25 09:30:00,15.61,15.79,15.55,15.64,24600.0,13.0036,13.1536,12.9536,13.0286,24600.0
2011-11-25 10:00:00,15.62,15.77,15.61,15.69,48600.0,13.012,13.1369,13.0036,13.0703,48600.0
2011-11-25 10:30:00,15.69,15.77,15.69,15.7,30600.0,13.0703,13.1369,13.0703,13.0786,30600.0
2011-11-25 11:00:00,15.71,15.72,15.57,15.57,37800.0,13.0869,13.0953,12.9703,12.9703,37800.0
2011-11-25 11:30:00,15.56,15.61,15.39,15.42,33700.0,12.962,13.0036,12.8204,12.8454,33700.0
2011-11-25 12:00:00,15.42,15.45,15.28,15.4,51000.0,12.8454,12.8703,12.7287,12.8287,51000.0
2011-11-25 12:30:00,15.39,15.42,15.27,15.3,113800.0,12.8204,12.8454,12.7204,12.7454,113800.0
2011-11-28 09:30:00,15.91,16.61,15.83,16.56,216400.0,13.2535,13.8367,13.1869,13.795,216400.0
2011-11-28 10:00:00,16.56,16.59,16.49,16.56,80500.0,13.795,13.82,13.7367,13.795,80500.0
2011-11-28 10:30:00,16.57,16.73,16.57,16.69,77200.0,13.8033,13.9366,13.8033,13.9033,77200.0
2011-11-28 11:00:00,16.69,16.72,16.62,16.69,43900.0,13.9033,13.9283,13.845,13.9033,43900.0
2011-11-28 11:30:00,16.71,16.75,16.69,16.71,42100.0,13.92,13.9533,13.9033,13.92,42100.0
2011-11-28 12:00:00,16.7,16.75,16.63,16.64,45000.0,13.9116,13.9533,13.8533,13.8617,45000.0
2011-11-28 12:30:00,16.63,16.64,16.52,16.61,38800.0,13.8533,13.8617,13.7617,13.8367,38800.0
2011-11-28 13:00:00,16.61,16.7,16.59,16.66,49300.0,13.8367,13.9116,13.82,13.8783,49300.0
2011-11-28 13:30:00,16.66,16.75,16.6,16.6,47200.0,13.8783,13.9533,13.8283,13.8283,47200.0
2011-11-28 14:00:00,16.6,16.75,16.59,16.68,52700.0,13.8283,13.9533,13.82,13.895,52700.0
2011-11-28 14:30:00,16.68,16.68,16.47,16.51,57900.0,13.895,13.895,13.72,13.7534,57900.0
2011-11-28 15:00:00,16.5,16.57,16.4,16.42,106000.0,13.745,13.8033,13.6617,13.6784,106000.0
2011-11-28 15:30:00,16.4,16.71,16.36,16.69,264700.0,13.6617,13.92,13.6284,13.9033,264700.0
2011-11-29 09:30:00,16.8,16.84,16.56,16.76,83400.0,13.9949,14.0283,13.795,13.9616,83400.0
2011-11-29 10:00:00,16.76,16.91,16.65,16.83,88100.0,13.9616,14.0866,13.87,14.0199,88100.0
2011-11-29 10:30:00,16.81,16.84,16.72,16.77,58200.0,14.0033,14.0283,13.9283,13.9699,58200.0
2011-11-29 11:00:00,16.77,16.77,16.71,16.77,42000.0,13.9699,13.9699,13.92,13.9699,42000.0
2011-11-29 11:30:00,16.77,16.87,16.75,16.77,71000.0,13.9699,14.0532,13.9533,13.9699,71000.0
2011-11-29 12:00:00,16.8,16.99,16.8,16.98,41200.0,13.9949,14.1532,13.9949,14.1449,41200.0
2011-11-29 12:30:00,16.98,17.09,16.95,17.08,104100.0,14.1449,14.2365,14.1199,14.2282,104100.0
2011-11-29 13:00:00,17.09,17.17,16.99,17.16,80600.0,14.2365,14.3032,14.1532,14.2948,80600.0
2011-11-29 13:30:00,17.15,17.16,16.98,17.01,102700.0,14.2865,14.2948,14.1449,14.1699,102700.0
2011-11-29 14:00:00,17.0,17.06,16.94,17.04,90200.0,14.1615,14.2115,14.1116,14.1949,90200.0
2011-11-29 14:30:00,17.02,17.05,16.88,16.89,63900.0,14.1782,14.2032,14.0616,14.0699,63900.0
2011-11-29 15:00:00,16.89,17.06,16.88,16.99,89500.0,14.0699,14.2115,14.0616,14.1532,89500.0
2011-11-29 15:30:00,17.0,17.08,16.95,17.03,316600.0,14.1615,14.2282,14.1199,14.1865,316600.0
2011-11-30 09:30:00,17.56,17.95,17.56,17.92,175200.0,14.628,14.9529,14.628,14.9279,175200.0
2011-11-30 10:00:00,17.93,18.04,17.93,18.02,114700.0,14.9363,15.0279,14.9363,15.0112,114700.0
2011-11-30 10:30:00,18.01,18.1,18.0,18.1,91200.0,15.0029,15.0779,14.9946,15.0779,91200.0
2011-11-30 11:00:00,18.09,18.18,18.03,18.18,82500.0,15.0695,15.1445,15.0196,15.1445,82500.0
2011-11-30 11:30:00,18.18,18.4,18.04,18.1,229000.0,15.1445,15.3278,15.0279,15.0779,229000.0
2011-11-30 12:00:00,18.1,18.11,18.0,18.04,87400.0,15.0779,15.0862,14.9946,15.0279,87400.0
2011-11-30 12:30:00,18.04,18.07,18.0,18.04,74000.0,15.0279,15.0529,14.9946,15.0279,74000.0
2011-11-30 13:00:00,18.04,18.06,17.95,17.98,153300.0,15.0279,15.0446,14.9529,14.9779,153300.0
2011-11-30 13:30:00,17.98,18.08,17.98,18.05,66700.0,14.9779,15.0612,14.9779,15.0362,66700.0
2011-11-30 14:00:00,18.02,18.07,18.0,18.05,54500.0,15.0112,15.0529,14.9946,15.0362,54500.0
2011-11-30 14:30:00,18.06,18.16,18.03,18.1,69300.0,15.0446,15.1279,15.0196,15.0779,69300.0
2011-11-30 15:00:00,18.11,18.27,18.06,18.26,133900.0,15.0862,15.2195,15.0446,15.2112,133900.0
2011-11-30 15:30:00,18.26,18.63,18.23,18.62,547400.0,15.2112,15.5194,15.1862,15.5111,547400.0
2011-12-01 09:30:00,18.53,18.73,18.18,18.68,119300.0,15.4361,15.6027,15.1445,15.561,119300.0
2011-12-01 10:00:00,18.7,18.75,18.41,18.43,85300.0,15.5777,15.6193,15.3361,15.3528,85300.0
2011-12-01 10:30:00,18.43,18.5,18.33,18.4,107200.0,15.3528,15.4111,15.2695,15.3278,107200.0
2011-12-01 11:00:00,18.39,18.5,18.35,18.45,96300.0,15.3195,15.4111,15.2861,15.3694,96300.0
2011-12-01 11:30:00,18.44,18.49,18.39,18.41,281800.0,15.3611,15.4028,15.3195,15.3361,281800.0
2011-12-01 12:00:00,18.42,18.57,18.36,18.56,183400.0,15.3444,15.4694,15.2945,15.4611,183400.0
2011-12-01 12:30:00,18.56,18.57,18.35,18.39,421700.0,15.4611,15.4694,15.2861,15.3195,421700.0
2011-12-01 13:00:00,18.39,18.62,18.39,18.6,140100.0,15.3195,15.5111,15.3195,15.4944,140100.0
2011-12-01 13:30:00,18.59,18.64,18.54,18.64,71600.0,15.4861,15.5277,15.4444,15.5277,71600.0
2011-12-01 14:00:00,18.67,18.67,18.48,18.55,98900.0,15.5527,15.5527,15.3944,15.4527,98900.0
2011-12-01 14:30:00,18.55,18.62,18.48,18.51,133900.0,15.4527,15.5111,15.3944,15.4194,133900.0
2011-12-01 15:00:00,18.52,18.55,18.36,18.41,183600.0,15.4278,15.4527,15.2945,15.3361,183600.0
2011-12-01 15:30:00,18.42,18.43,18.25,18.29,325700.0,15.3444,15.3528,15.2028,15.2362,325700.0
2011-12-02 09:30:00,18.61,18.62,18.32,18.39,178200.0,15.5027,15.5111,15.2611,15.3195,178200.0
2011-12-02 10:00:00,18.39,18.62,18.35,18.49,223600.0,15.3195,15.5111,15.2861,15.4028,223600.0
2011-12-02 10:30:00,18.5,18.57,18.41,18.53,154200.0,15.4111,15.4694,15.3361,15.4361,154200.0
2011-12-02 11:00:00,18.53,18.53,18.28,18.38,92400.0,15.4361,15.4361,15.2278,15.3111,92400.0
2011-12-02 11:30:00,18.39,18.44,18.12,18.22,91400.0,15.3195,15.3611,15.0945,15.1778,91400.0
2011-12-02 12:00:00,18.21,18.28,18.09,18.23,75000.0,15.1695,15.2278,15.0695,15.1862,75000.0
2011-12-02 12:30:00,18.23,18.33,18.21,18.3,40800.0,15.1862,15.2695,15.1695,15.2445,40800.0
2011-12-02 13:00:00,18.29,18.32,18.19,18.29,62600.0,15.2362,15.2611,15.1528,15.2362,62600.0
2011-12-02 13:30:00,18.29,18.29,18.19,18.23,62800.0,15.2362,15.2362,15.1528,15.1862,62800.0
2011-12-02 14:00:00,18.23,18.26,18.14,18.21,56600.0,15.1862,15.2112,15.1112,15.1695,56600.0
2011-12-02 14:30:00,18.21,18.24,18.18,18.19,61400.0,15.1695,15.1945,15.1445,15.1528,61400.0
2011-12-02 15:00:00,18.19,18.28,18.16,18.18,84800.0,15.1528,15.2278,15.1279,15.1445,84800.0
2011-12-02 15:30:00,18.18,18.19,18.06,18.08,190100.0,15.1445,15.1528,15.0446,15.0612,190100.0
2011-12-05 09:30:00,18.45,18.59,18.3,18.49,89700.0,15.3694,15.4861,15.2445,15.4028,89700.0
2011-12-05 10:00:00,18.49,18.61,18.45,18.58,63000.0,15.4028,15.5027,15.3694,15.4777,63000.0
2011-12-05 10:30:00,18.59,18.62,18.56,18.57,33000.0,15.4861,15.5111,15.4611,15.4694,33000.0
2011-12-05 11:00:00,18.58,18.67,18.57,18.66,94900.0,15.4777,15.5527,15.4694,15.5444,94900.0
2011-12-05 11:30:00,18.68,18.81,18.65,18.81,99100.0,15.561,15.6693,15.536,15.6693,99100.0
2011-12-05 12:00:00,18.81,18.98,18.78,18.96,129000.0,15.6693,15.8109,15.6443,15.7943,129000.0
2011-12-05 12:30:00,18.96,19.0,18.93,18.94,56700.0,15.7943,15.8276,15.7693,15.7776,56700.0
2011-12-05 13:00:00,18.93,18.95,18.8,18.8,66500.0,15.7693,15.786,15.661,15.661,66500.0
2011-12-05 13:30:00,18.8,18.83,18.57,18.6,115200.0,15.661,15.686,15.4694,15.4944,115200.0
2011-12-05 14:00:00,18.59,18.6,18.38,18.4,180900.0,15.4861,15.4944,15.3111,15.3278,180900.0
2011-12-05 14:30:00,18.42,18.6,18.42,18.59,49800.0,15.3444,15.4944,15.3444,15.4861,49800.0
2011-12-05 15:00:00,18.59,18.62,18.42,18.45,95200.0,15.4861,15.5111,15.3444,15.3694,95200.0
2011-12-05 15:30:00,18.45,18.51,18.31,18.4,541400.0,15.3694,15.4194,15.2528,15.3278,541400.0
2011-12-06 09:30:00,18.48,18.56,18.29,18.42,39200.0,15.3944,15.4611,15.2362,15.3444,39200.0
2011-12-06 10:00:00,18.44,18.51,18.34,18.5,40700.0,15.3611,15.4194,15.2778,15.4111,40700.0
2011-12-06 10:30:00,18.52,18.57,18.32,18.33,61900.0,15.4278,15.4694,15.2611,15.2695,61900.0
2011-12-06 11:00:00,18.35,18.36,18.24,18.27,61800.0,15.2861,15.2945,15.1945,15.2195,61800.0
2011-12-06 11:30:00,18.25,18.33,18.2,18.3,31400.0,15.2028,15.2695,15.1612,15.2445,31400.0
2011-12-06 12:00:00,18.29,18.33,18.21,18.3,39400.0,15.2362,15.2695,15.1695,15.2445,39400.0
2011-12-06 12:30:00,18.3,18.33,18.24,18.31,51500.0,15.2445,15.2695,15.1945,15.2528,51500.0
2011-12-06 13:00:00,18.31,18.49,18.3,18.48,88100.0,15.2528,15.4028,15.2445,15.3944,88100.0
2011-12-06 13:30:00,18.48,18.51,18.44,18.46,34600.0,15.3944,15.4194,15.3611,15.3778,34600.0
2011-12-06 14:00:00,18.45,18.48,18.38,18.44,34500.0,15.3694,15.3944,15.3111,15.3611,34500.0
2011-12-06 14:30:00,18.43,18.6,18.43,18.57,64900.0,15.3528,15.4944,15.3528,15.4694,64900.0
2011-12-06 15:00:00,18.57,18.63,18.49,18.49,60000.0,15.4694,15.5194,15.4028,15.4028,60000.0
2011-12-06 15:30:00,18.5,18.57,18.41,18.44,158400.0,15.4111,15.4694,15.3361,15.3611,158400.0
2011-12-07 09:30:00,18.29,18.49,18.24,18.31,208600.0,15.2362,15.4028,15.1945,15.2528,208600.0
2011-12-07 10:00:00,18.3,18.3,18.0,18.05,81700.0,15.2445,15.2445,14.9946,15.0362,81700.0
2011-12-07 10:30:00,18.02,18.24,18.0,18.17,36700.0,15.0112,15.1945,14.9946,15.1362,36700.0
2011-12-07 11:00:00,18.17,18.24,18.1,18.17,59200.0,15.1362,15.1945,15.0779,15.1362,59200.0
2011-12-07 11:30:00,18.2,18.37,18.19,18.29,52500.0,15.1612,15.3028,15.1528,15.2362,52500.0
2011-12-07 12:00:00,18.3,18.41,18.25,18.4,40500.0,15.2445,15.3361,15.2028,15.3278,40500.0
2011-12-07 12:30:00,18.41,18.47,18.37,18.38,36200.0,15.3361,15.3861,15.3028,15.3111,36200.0
2011-12-07 13:00:00,18.38,18.39,18.27,18.38,26100.0,15.3111,15.3195,15.2195,15.3111,26100.0
2011-12-07 13:30:00,18.38,18.38,18.23,18.26,20900.0,15.3111,15.3111,15.1862,15.2112,20900.0
2011-12-07 14:00:00,18.27,18.31,18.12,18.2,50600.0,15.2195,15.2528,15.0945,15.1612,50600.0
2011-12-07 14:30:00,18.22,18.22,18.03,18.06,45200.0,15.1778,15.1778,15.0196,15.0446,45200.0
2011-12-07 15:00:00,18.05,18.2,18.03,18.18,77000.0,15.0362,15.1612,15.0196,15.1445,77000.0
2011-12-07 15:30:00,18.18,18.32,18.16,18.25,493600.0,15.1445,15.2611,15.1279,15.2028,493600.0
2011-12-08 09:30:00,18.03,18.07,17.89,17.92,74300.0,15.0196,15.0529,14.9029,14.9279,74300.0
2011-12-08 10:00:00,17.91,17.98,17.72,17.72,69700.0,14.9196,14.9779,14.7613,14.7613,69700.0
2011-12-08 10:30:00,17.71,17.88,17.7,17.7,107600.0,14.753,14.8946,14.7447,14.7447,107600.0
2011-12-08 11:00:00,17.71,17.77,17.48,17.52,103000.0,14.753,14.803,14.5614,14.5947,103000.0
2011-12-08 11:30:00,17.52,17.64,17.48,17.61,47900.0,14.5947,14.6947,14.5614,14.6697,47900.0
2011-12-08 12:00:00,17.61,17.69,17.54,17.62,90000.0,14.6697,14.7363,14.6114,14.678,90000.0
2011-12-08 12:30:00,17.61,17.63,17.49,17.53,45400.0,14.6697,14.6864,14.5697,14.603,45400.0
2011-12-08 13:00:00,17.51,17.51,17.29,17.41,55100.0,14.5864,14.5864,14.4031,14.5031,55100.0
2011-12-08 13:30:00,17.4,17.5,17.38,17.48,55600.0,14.4948,14.5781,14.4781,14.5614,55600.0
2011-12-08 14:00:00,17.48,17.51,17.37,17.42,72900.0,14.5614,14.5864,14.4698,14.5114,72900.0
2011-12-08 14:30:00,17.41,17.41,17.21,17.26,138900.0,14.5031,14.5031,14.3365,14.3781,138900.0
2011-12-08 15:00:00,17.27,17.5,17.26,17.46,78100.0,14.3865,14.5781,14.3781,14.5447,78100.0
2011-12-08 15:30:00,17.47,17.59,17.18,17.21,287200.0,14.5531,14.653,14.3115,14.3365,287200.0
2011-12-09 09:30:00,17.22,17.41,17.14,17.3,184800.0,14.3448,14.5031,14.2782,14.4115,184800.0
2011-12-09 10:00:00,17.29,17.44,17.22,17.24,141300.0,14.4031,14.5281,14.3448,14.3615,141300.0
2011-12-09 10:30:00,17.24,17.43,17.18,17.42,272700.0,14.3615,14.5197,14.3115,14.5114,272700.0
2011-12-09 11:00:00,17.43,17.77,17.43,17.65,176700.0,14.5197,14.803,14.5197,14.703,176700.0
2011-12-09 11:30:00,17.65,17.67,17.53,17.53,90200.0,14.703,14.7197,14.603,14.603,90200.0
2011-12-09 12:00:00,17.53,17.56,17.49,17.54,54300.0,14.603,14.628,14.5697,14.6114,54300.0
2011-12-09 12:30:00,17.54,17.6,17.5,17.5,81100.0,14.6114,14.6614,14.5781,14.5781,81100.0
2011-12-09 13:00:00,17.51,17.62,17.49,17.6,72700.0,14.5864,14.678,14.5697,14.6614,72700.0
2011-12-09 13:30:00,17.61,17.69,17.61,17.66,52400.0,14.6697,14.7363,14.6697,14.7113,52400.0
2011-12-09 14:00:00,17.66,17.76,17.64,17.73,63900.0,14.7113,14.7946,14.6947,14.7697,63900.0
2011-12-09 14:30:00,17.75,17.84,17.75,17.8,48200.0,14.7863,14.8613,14.7863,14.828,48200.0
2011-12-09 15:00:00,17.79,17.8,17.66,17.66,89100.0,14.8196,14.828,14.7113,14.7113,89100.0
2011-12-09 15:30:00,17.67,17.71,17.57,17.65,266800.0,14.7197,14.753,14.6364,14.703,266800.0
2011-12-12 09:30:00,17.35,17.41,17.21,17.29,56000.0,14.4531,14.5031,14.3365,14.4031,56000.0
2011-12-12 10:00:00,17.28,17.33,17.24,17.32,60600.0,14.3948,14.4364,14.3615,14.4281,60600.0
2011-12-12 10:30:00,17.32,17.41,17.31,17.38,31900.0,14.4281,14.5031,14.4198,14.4781,31900.0
2011-12-12 11:00:00,17.37,17.37,17.24,17.35,31500.0,14.4698,14.4698,14.3615,14.4531,31500.0
2011-12-12 11:30:00,17.35,17.35,17.26,17.33,51800.0,14.4531,14.4531,14.3781,14.4364,51800.0
2011-12-12 12:00:00,17.33,17.36,17.3,17.34,58300.0,14.4364,14.4614,14.4115,14.4448,58300.0
2011-12-12 12:30:00,17.33,17.45,17.33,17.45,34800.0,14.4364,14.5364,14.4364,14.5364,34800.0
2011-12-12 13:00:00,17.44,17.53,17.39,17.39,73500.0,14.5281,14.603,14.4864,14.4864,73500.0
2011-12-12 13:30:00,17.4,17.4,17.28,17.29,78200.0,14.4948,14.4948,14.3948,14.4031,78200.0
2011-12-12 14:00:00,17.3,17.3,17.16,17.2,68400.0,14.4115,14.4115,14.2948,14.3281,68400.0
2011-12-12 14:30:00,17.19,17.31,17.14,17.31,27900.0,14.3198,14.4198,14.2782,14.4198,27900.0
2011-12-12 15:00:00,17.32,17.44,17.3,17.41,55400.0,14.4281,14.5281,14.4115,14.5031,55400.0
2011-12-12 15:30:00,17.41,17.57,17.41,17.53,149000.0,14.5031,14.6364,14.5031,14.603,149000.0
2011-12-13 09:30:00,17.72,17.87,17.46,17.52,59100.0,14.7613,14.8863,14.5447,14.5947,59100.0
2011-12-13 10:00:00,17.54,17.67,17.51,17.53,44700.0,14.6114,14.7197,14.5864,14.603,44700.0
2011-12-13 10:30:00,17.51,17.53,17.24,17.33,57800.0,14.5864,14.603,14.3615,14.4364,57800.0
2011-12-13 11:00:00,17.31,17.32,17.21,17.24,52800.0,14.4198,14.4281,14.3365,14.3615,52800.0
2011-12-13 11:30:00,17.24,17.46,17.24,17.46,15200.0,14.3615,14.5447,14.3615,14.5447,15200.0
2011-12-13 12:00:00,17.45,17.45,17.36,17.38,8100.0,14.5364,14.5364,14.4614,14.4781,8100.0
2011-12-13 12:30:00,17.39,17.42,17.33,17.4,30700.0,14.4864,14.5114,14.4364,14.4948,30700.0
2011-12-13 13:00:00,17.4,17.43,17.32,17.36,15500.0,14.4948,14.5197,14.4281,14.4614,15500.0
2011-12-13 13:30:00,17.35,17.39,17.3,17.33,16300.0,14.4531,14.4864,14.4115,14.4364,16300.0
2011-12-13 14:00:00,17.32,17.46,17.08,17.17,81800.0,14.4281,14.5447,14.2282,14.3032,81800.0
2011-12-13 14:30:00,17.17,17.17,16.85,16.93,53500.0,14.3032,14.3032,14.0366,14.1032,53500.0
2011-12-13 15:00:00,16.92,16.99,16.62,16.66,87100.0,14.0949,14.1532,13.845,13.8783,87100.0
2011-12-13 15:30:00,16.65,16.65,16.44,16.62,227300.0,13.87,13.87,13.695,13.845,227300.0
2011-12-14 09:30:00,16.48,16.71,16.31,16.6,76400.0,13.7284,13.92,13.5868,13.8283,76400.0
2011-12-14 10:00:00,16.6,16.63,16.5,16.63,79500.0,13.8283,13.8533,13.745,13.8533,79500.0
2011-12-14 10:30:00,16.62,16.65,16.55,16.58,70600.0,13.845,13.87,13.7867,13.8117,70600.0
2011-12-14 11:00:00,16.58,16.64,16.53,16.58,96300.0,13.8117,13.8617,13.77,13.8117,96300.0
2011-12-14 11:30:00,16.57,16.57,16.39,16.39,43500.0,13.8033,13.8033,13.6534,13.6534,43500.0
2011-12-14 12:00:00,16.4,16.54,16.38,16.41,34200.0,13.6617,13.7783,13.6451,13.6701,34200.0
2011-12-14 12:30:00,16.41,16.57,16.41,16.54,24000.0,13.6701,13.8033,13.6701,13.7783,24000.0
2011-12-14 13:00:00,16.55,16.69,16.48,16.61,43000.0,13.7867,13.9033,13.7284,13.8367,43000.0
2011-12-14 13:30:00,16.61,16.61,16.36,16.38,37300.0,13.8367,13.8367,13.6284,13.6451,37300.0
2011-12-14 14:00:00,16.38,16.43,16.29,16.41,33400.0,13.6451,13.6867,13.5701,13.6701,33400.0
2011-12-14 14:30:00,16.41,16.42,16.26,16.29,33600.0,13.6701,13.6784,13.5451,13.5701,33600.0
2011-12-14 15:00:00,16.29,16.38,16.26,16.34,47000.0,13.5701,13.6451,13.5451,13.6117,47000.0
2011-12-14 15:30:00,16.35,16.38,16.27,16.27,273100.0,13.6201,13.6451,13.5534,13.5534,273100.0
2011-12-15 09:30:00,16.58,16.9,16.49,16.88,91300.0,13.8117,14.0782,13.7367,14.0616,91300.0
2011-12-15 10:00:00,16.87,16.95,16.83,16.9,162500.0,14.0532,14.1199,14.0199,14.0782,162500.0
2011-12-15 10:30:00,16.9,16.91,16.7,16.7,108600.0,14.0782,14.0866,13.9116,13.9116,108600.0
2011-12-15 11:00:00,16.7,16.76,16.67,16.7,98500.0,13.9116,13.9616,13.8866,13.9116,98500.0
2011-12-15 11:30:00,16.7,16.73,16.53,16.57,58200.0,13.9116,13.9366,13.77,13.8033,58200.0
2011-12-15 12:00:00,16.57,16.69,16.55,16.64,41500.0,13.8033,13.9033,13.7867,13.8617,41500.0
2011-12-15 12:30:00,16.64,16.69,16.53,16.53,115600.0,13.8617,13.9033,13.77,13.77,115600.0
2011-12-15 13:00:00,16.54,16.6,16.51,16.56,25100.0,13.7783,13.8283,13.7534,13.795,25100.0
2011-12-15 13:30:00,16.55,16.66,16.49,16.64,44600.0,13.7867,13.8783,13.7367,13.8617,44600.0
2011-12-15 14:00:00,16.64,16.64,16.53,16.55,24400.0,13.8617,13.8617,13.77,13.7867,24400.0
2011-12-15 14:30:00,16.56,16.59,16.49,16.5,43000.0,13.795,13.82,13.7367,13.745,43000.0
2011-12-15 15:00:00,16.5,16.64,16.5,16.56,80600.0,13.745,13.8617,13.745,13.795,80600.0
2011-12-15 15:30:00,16.56,16.63,16.51,16.55,186200.0,13.795,13.8533,13.7534,13.7867,186200.0
2011-12-16 09:30:00,16.78,16.88,16.62,16.84,216200.0,13.9783,14.0616,13.845,14.0283,216200.0
2011-12-16 10:00:00,16.86,16.97,16.83,16.88,54000.0,14.0449,14.1366,14.0199,14.0616,54000.0
2011-12-16 10:30:00,16.88,17.04,16.87,17.02,82200.0,14.0616,14.1949,14.0532,14.1782,82200.0
2011-12-16 11:00:00,17.02,17.04,16.9,16.92,35100.0,14.1782,14.1949,14.0782,14.0949,35100.0
2011-12-16 11:30:00,16.93,16.96,16.77,16.77,28800.0,14.1032,14.1282,13.9699,13.9699,28800.0
2011-12-16 12:00:00,16.76,16.87,16.67,16.83,33000.0,13.9616,14.0532,13.8866,14.0199,33000.0
2011-12-16 12:30:00,16.83,16.84,16.67,16.8,32100.0,14.0199,14.0283,13.8866,13.9949,32100.0
2011-12-16 13:00:00,16.79,16.88,16.79,16.84,32800.0,13.9866,14.0616,13.9866,14.0283,32800.0
2011-12-16 13:30:00,16.84,16.92,16.68,16.81,79100.0,14.0283,14.0949,13.895,14.0033,79100.0
2011-12-16 14:00:00,16.82,16.88,16.75,16.8,60900.0,14.0116,14.0616,13.9533,13.9949,60900.0
2011-12-16 14:30:00,16.78,16.88,16.76,16.83,61200.0,13.9783,14.0616,13.9616,14.0199,61200.0
2011-12-16 15:00:00,16.82,16.92,16.77,16.78,84300.0,14.0116,14.0949,13.9699,13.9783,84300.0
2011-12-16 15:30:00,16.77,16.93,16.75,16.88,246600.0,13.9699,14.1032,13.9533,14.0616,246600.0
2011-12-19 09:30:00,17.01,17.03,16.63,16.64,102000.0,14.1699,14.1865,13.8533,13.8617,102000.0
2011-12-19 10:00:00,16.63,16.7,16.57,16.64,54700.0,13.8533,13.9116,13.8033,13.8617,54700.0
2011-12-19 10:30:00,16.65,16.74,16.31,16.31,81200.0,13.87,13.945,13.5868,13.5868,81200.0
2011-12-19 11:00:00,16.32,16.35,16.2,16.33,66800.0,13.5951,13.6201,13.4951,13.6034,66800.0
2011-12-19 11:30:00,16.33,16.33,16.16,16.25,50600.0,13.6034,13.6034,13.4618,13.5368,50600.0
2011-12-19 12:00:00,16.22,16.35,16.2,16.33,34000.0,13.5118,13.6201,13.4951,13.6034,34000.0
2011-12-19 12:30:00,16.32,16.45,16.27,16.44,50500.0,13.5951,13.7034,13.5534,13.695,50500.0
2011-12-19 13:00:00,16.44,16.47,16.31,16.36,44300.0,13.695,13.72,13.5868,13.6284,44300.0
2011-12-19 13:30:00,16.36,16.38,16.28,16.35,29300.0,13.6284,13.6451,13.5618,13.6201,29300.0
2011-12-19 14:00:00,16.34,16.36,16.21,16.22,35700.0,13.6117,13.6284,13.5034,13.5118,35700.0
2011-12-19 14:30:00,16.21,16.26,16.18,16.25,43900.0,13.5034,13.5451,13.4785,13.5368,43900.0
2011-12-19 15:00:00,16.24,16.27,15.96,15.97,103700.0,13.5284,13.5534,13.2952,13.3035,103700.0
2011-12-19 15:30:00,15.98,16.05,15.92,15.97,268800.0,13.3118,13.3702,13.2619,13.3035,268800.0
2011-12-20 09:30:00,16.35,16.69,16.35,16.68,63100.0,13.6201,13.9033,13.6201,13.895,63100.0
2011-12-20 10:00:00,16.69,16.75,16.63,16.75,36800.0,13.9033,13.9533,13.8533,13.9533,36800.0
2011-12-20 10:30:00,16.75,16.87,16.73,16.86,66400.0,13.9533,14.0532,13.9366,14.0449,66400.0
2011-12-20 11:00:00,16.86,16.9,16.85,16.86,68600.0,14.0449,14.0782,14.0366,14.0449,68600.0
2011-12-20 11:30:00,16.86,16.97,16.84,16.87,54600.0,14.0449,14.1366,14.0283,14.0532,54600.0
2011-12-20 12:00:00,16.88,16.88,16.84,16.87,36700.0,14.0616,14.0616,14.0283,14.0532,36700.0
2011-12-20 12:30:00,16.86,16.91,16.84,16.91,25600.0,14.0449,14.0866,14.0283,14.0866,25600.0
2011-12-20 13:00:00,16.9,16.95,16.83,16.86,28200.0,14.0782,14.1199,14.0199,14.0449,28200.0
2011-12-20 13:30:00,16.87,16.88,16.85,16.86,12000.0,14.0532,14.0616,14.0366,14.0449,12000.0
2011-12-20 14:00:00,16.87,16.88,16.8,16.83,17000.0,14.0532,14.0616,13.9949,14.0199,17000.0
2011-12-20 14:30:00,16.83,16.89,16.83,16.86,28400.0,14.0199,14.0699,14.0199,14.0449,28400.0
2011-12-20 15:00:00,16.86,16.92,16.84,16.9,70500.0,14.0449,14.0949,14.0283,14.0782,70500.0
2011-12-20 15:30:00,16.9,16.95,16.83,16.9,114300.0,14.0782,14.1199,14.0199,14.0782,114300.0
2011-12-21 09:30:00,16.81,16.87,16.56,16.59,37600.0,14.0033,14.0532,13.795,13.82,37600.0
2011-12-21 10:00:00,16.55,16.56,16.45,16.5,66700.0,13.7867,13.795,13.7034,13.745,66700.0
2011-12-21 10:30:00,16.5,16.52,16.4,16.45,71100.0,13.745,13.7617,13.6617,13.7034,71100.0
2011-12-21 11:00:00,16.46,16.47,16.36,16.46,59600.0,13.7117,13.72,13.6284,13.7117,59600.0
2011-12-21 11:30:00,16.44,16.51,16.42,16.5,49900.0,13.695,13.7534,13.6784,13.745,49900.0
2011-12-21 12:00:00,16.5,16.53,16.37,16.38,44300.0,13.745,13.77,13.6367,13.6451,44300.0
2011-12-21 12:30:00,16.38,16.49,16.37,16.47,13900.0,13.6451,13.7367,13.6367,13.72,13900.0
2011-12-21 13:00:00,16.48,16.54,16.37,16.42,41000.0,13.7284,13.7783,13.6367,13.6784,41000.0
2011-12-21 13:30:00,16.41,16.57,16.37,16.54,28200.0,13.6701,13.8033,13.6367,13.7783,28200.0
2011-12-21 14:00:00,16.54,16.6,16.52,16.57,15800.0,13.7783,13.8283,13.7617,13.8033,15800.0
2011-12-21 14:30:00,16.6,16.73,16.57,16.68,31800.0,13.8283,13.9366,13.8033,13.895,31800.0
2011-12-21 15:00:00,16.67,16.83,16.66,16.81,31200.0,13.8866,14.0199,13.8783,14.0033,31200.0
2011-12-21 15:30:00,16.81,16.99,16.8,16.88,129700.0,14.0033,14.1532,13.9949,14.0616,129700.0
2011-12-22 09:30:00,17.13,17.81,17.12,17.53,185500.0,14.2698,14.8363,14.2615,14.603,185500.0
2011-12-22 10:00:00,17.53,17.61,17.36,17.42,178000.0,14.603,14.6697,14.4614,14.5114,178000.0
2011-12-22 10:30:00,17.41,17.46,17.3,17.4,154000.0,14.5031,14.5447,14.4115,14.4948,154000.0
2011-12-22 11:00:00,17.4,17.47,17.38,17.39,50800.0,14.4948,14.5531,14.4781,14.4864,50800.0
2011-12-22 11:30:00,17.41,17.5,17.36,17.49,34400.0,14.5031,14.5781,14.4614,14.5697,34400.0
2011-12-22 12:00:00,17.48,17.51,17.44,17.5,59000.0,14.5614,14.5864,14.5281,14.5781,59000.0
2011-12-22 12:30:00,17.5,17.51,17.42,17.46,42200.0,14.5781,14.5864,14.5114,14.5447,42200.0
2011-12-22 13:00:00,17.45,17.49,17.41,17.46,36700.0,14.5364,14.5697,14.5031,14.5447,36700.0
2011-12-22 13:30:00,17.46,17.48,17.4,17.41,68800.0,14.5447,14.5614,14.4948,14.5031,68800.0
2011-12-22 14:00:00,17.41,17.53,17.38,17.51,53200.0,14.5031,14.603,14.4781,14.5864,53200.0
2011-12-22 14:30:00,17.5,17.57,17.49,17.5,53500.0,14.5781,14.6364,14.5697,14.5781,53500.0
2011-12-22 15:00:00,17.51,17.65,17.5,17.61,105700.0,14.5864,14.703,14.5781,14.6697,105700.0
2011-12-22 15:30:00,17.61,17.65,17.5,17.54,162300.0,14.6697,14.703,14.5781,14.6114,162300.0
2011-12-23 09:30:00,17.66,17.86,17.56,17.84,52400.0,14.7113,14.8779,14.628,14.8613,52400.0
2011-12-23 10:00:00,17.83,17.94,17.76,17.83,59500.0,14.853,14.9446,14.7946,14.853,59500.0
2011-12-23 10:30:00,17.83,17.94,17.82,17.94,21300.0,14.853,14.9446,14.8446,14.9446,21300.0
2011-12-23 11:00:00,17.93,17.96,17.89,17.95,17200.0,14.9363,14.9613,14.9029,14.9529,17200.0
2011-12-23 11:30:00,17.94,18.13,17.94,18.13,41500.0,14.9446,15.1029,14.9446,15.1029,41500.0
2011-12-23 12:00:00,18.14,18.23,18.13,18.22,23700.0,15.1112,15.1862,15.1029,15.1778,23700.0
2011-12-23 12:30:00,18.21,18.24,18.1,18.16,26800.0,15.1695,15.1945,15.0779,15.1279,26800.0
2011-12-23 13:00:00,18.14,18.14,18.06,18.09,14400.0,15.1112,15.1112,15.0446,15.0695,14400.0
2011-12-23 13:30:00,18.08,18.17,18.07,18.17,32400.0,15.0612,15.1362,15.0529,15.1362,32400.0
2011-12-23 14:00:00,18.17,18.18,18.12,18.15,34200.0,15.1362,15.1445,15.0945,15.1195,34200.0
2011-12-23 14:30:00,18.16,18.19,18.14,18.15,26200.0,15.1279,15.1528,15.1112,15.1195,26200.0
2011-12-23 15:00:00,18.14,18.27,18.14,18.2,85700.0,15.1112,15.2195,15.1112,15.1612,85700.0
2011-12-23 15:30:00,18.2,18.31,18.19,18.29,141100.0,15.1612,15.2528,15.1528,15.2362,141100.0
2011-12-27 09:30:00,18.22,18.27,18.08,18.14,48500.0,15.1778,15.2195,15.0612,15.1112,48500.0
2011-12-27 10:00:00,18.14,18.36,18.14,18.2,66200.0,15.1112,15.2945,15.1112,15.1612,66200.0
2011-12-27 10:30:00,18.2,18.22,18.0,18.04,40000.0,15.1612,15.1778,14.9946,15.0279,40000.0
2011-12-27 11:00:00,18.04,18.17,17.95,18.17,28000.0,15.0279,15.1362,14.9529,15.1362,28000.0
2011-12-27 11:30:00,18.17,18.23,18.15,18.2,31000.0,15.1362,15.1862,15.1195,15.1612,31000.0
2011-12-27 12:00:00,18.19,18.31,18.16,18.28,30800.0,15.1528,15.2528,15.1279,15.2278,30800.0
2011-12-27 12:30:00,18.28,18.3,18.21,18.21,27400.0,15.2278,15.2445,15.1695,15.1695,27400.0
2011-12-27 13:00:00,18.23,18.23,18.13,18.16,16700.0,15.1862,15.1862,15.1029,15.1279,16700.0
2011-12-27 13:30:00,18.15,18.23,18.15,18.2,15900.0,15.1195,15.1862,15.1195,15.1612,15900.0
2011-12-27 14:00:00,18.2,18.22,18.12,18.13,17700.0,15.1612,15.1778,15.0945,15.1029,17700.0
2011-12-27 14:30:00,18.13,18.17,18.1,18.16,26200.0,15.1029,15.1362,15.0779,15.1279,26200.0
2011-12-27 15:00:00,18.16,18.2,18.1,18.14,42200.0,15.1279,15.1612,15.0779,15.1112,42200.0
2011-12-27 15:30:00,18.14,18.18,18.1,18.12,101400.0,15.1112,15.1445,15.0779,15.0945,101400.0
2011-12-28 09:30:00,18.13,18.22,17.96,17.99,67400.0,15.1029,15.1778,14.9613,14.9862,67400.0
2011-12-28 10:00:00,18.0,18.02,17.73,17.74,37700.0,14.9946,15.0112,14.7697,14.778,37700.0
2011-12-28 10:30:00,17.73,17.9,17.72,17.88,25500.0,14.7697,14.9113,14.7613,14.8946,25500.0
2011-12-28 11:00:00,17.87,17.92,17.82,17.82,35200.0,14.8863,14.9279,14.8446,14.8446,35200.0
2011-12-28 11:30:00,17.82,17.82,17.68,17.73,15000.0,14.8446,14.8446,14.728,14.7697,15000.0
2011-12-28 12:00:00,17.73,17.79,17.65,17.76,18600.0,14.7697,14.8196,14.703,14.7946,18600.0
2011-12-28 12:30:00,17.76,17.79,17.68,17.69,10200.0,14.7946,14.8196,14.728,14.7363,10200.0
2011-12-28 13:00:00,17.71,17.86,17.7,17.83,26700.0,14.753,14.8779,14.7447,14.853,26700.0
2011-12-28 13:30:00,17.85,17.92,17.84,17.87,17900.0,14.8696,14.9279,14.8613,14.8863,17900.0
2011-12-28 14:00:00,17.87,17.87,17.74,17.79,25800.0,14.8863,14.8863,14.778,14.8196,25800.0
2011-12-28 14:30:00,17.79,17.79,17.68,17.72,19100.0,14.8196,14.8196,14.728,14.7613,19100.0
2011-12-28 15:00:00,17.71,17.75,17.62,17.65,35600.0,14.753,14.7863,14.678,14.703,35600.0
2011-12-28 15:30:00,17.65,17.7,17.63,17.66,90800.0,14.703,14.7447,14.6864,14.7113,90800.0
2011-12-29 09:30:00,17.76,18.0,17.76,17.79,75600.0,14.7946,14.9946,14.7946,14.8196,75600.0
2011-12-29 10:00:00,17.82,18.08,17.81,18.07,41500.0,14.8446,15.0612,14.8363,15.0529,41500.0
2011-12-29 10:30:00,18.07,18.13,17.96,17.97,37800.0,15.0529,15.1029,14.9613,14.9696,37800.0
2011-12-29 11:00:00,17.97,18.05,17.93,18.01,33000.0,14.9696,15.0362,14.9363,15.0029,33000.0
2011-12-29 11:30:00,18.0,18.16,18.0,18.16,33700.0,14.9946,15.1279,14.9946,15.1279,33700.0
2011-12-29 12:00:00,18.17,18.17,18.03,18.03,13600.0,15.1362,15.1362,15.0196,15.0196,13600.0
2011-12-29 12:30:00,18.03,18.05,18.0,18.04,15700.0,15.0196,15.0362,14.9946,15.0279,15700.0
2011-12-29 13:00:00,18.04,18.07,17.99,18.04,25500.0,15.0279,15.0529,14.9862,15.0279,25500.0
2011-12-29 13:30:00,18.03,18.06,17.98,18.03,16000.0,15.0196,15.0446,14.9779,15.0196,16000.0
2011-12-29 14:00:00,18.05,18.07,18.02,18.06,19700.0,15.0362,15.0529,15.0112,15.0446,19700.0
2011-12-29 14:30:00,18.05,18.1,18.05,18.09,15100.0,15.0362,15.0779,15.0362,15.0695,15100.0
2011-12-29 15:00:00,18.09,18.15,18.09,18.14,36700.0,15.0695,15.1195,15.0695,15.1112,36700.0
2011-12-29 15:30:00,18.14,18.2,18.11,18.13,96600.0,15.1112,15.1612,15.0862,15.1029,96600.0
2011-12-30 09:30:00,18.1,18.27,18.01,18.15,24200.0,15.0779,15.2195,15.0029,15.1195,24200.0
2011-12-30 10:00:00,18.18,18.23,18.16,18.21,11700.0,15.1445,15.1862,15.1279,15.1695,11700.0
2011-12-30 10:30:00,18.21,18.34,18.21,18.33,17300.0,15.1695,15.2778,15.1695,15.2695,17300.0
2011-12-30 11:00:00,18.33,18.37,18.31,18.36,20700.0,15.2695,15.3028,15.2528,15.2945,20700.0
2011-12-30 11:30:00,18.35,18.42,18.33,18.37,15000.0,15.2861,15.3444,15.2695,15.3028,15000.0
2011-12-30 12:00:00,18.37,18.4,18.32,18.32,5100.0,15.3028,15.3278,15.2611,15.2611,5100.0
2011-12-30 12:30:00,18.34,18.35,18.31,18.32,14700.0,15.2778,15.2861,15.2528,15.2611,14700.0
2011-12-30 13:00:00,18.33,18.33,18.28,18.28,12500.0,15.2695,15.2695,15.2278,15.2278,12500.0
2011-12-30 13:30:00,18.29,18.32,18.27,18.27,17300.0,15.2362,15.2611,15.2195,15.2195,17300.0
2011-12-30 14:00:00,18.27,18.3,18.12,18.14,17200.0,15.2195,15.2445,15.0945,15.1112,17200.0
2011-12-30 14:30:00,18.15,18.19,18.1,18.11,28900.0,15.1195,15.1528,15.0779,15.0862,28900.0
2011-12-30 15:00:00,18.1,18.15,18.1,18.13,12500.0,15.0779,15.1195,15.0779,15.1029,12500.0
2011-12-30 15:30:00,18.13,18.16,18.04,18.05,83300.0,15.1029,15.1279,15.0279,15.0362,83300.0
2012-01-03 09:30:00,18.59,18.65,18.45,18.54,70500.0,15.4861,15.536,15.3694,15.4444,70500.0
2012-01-03 10:00:00,18.55,18.8,18.52,18.7,51700.0,15.4527,15.661,15.4278,15.5777,51700.0
2012-01-03 10:30:00,18.71,18.77,18.68,18.76,38200.0,15.586,15.636,15.561,15.6277,38200.0
2012-01-03 11:00:00,18.76,18.82,18.68,18.81,40500.0,15.6277,15.6777,15.561,15.6693,40500.0
2012-01-03 11:30:00,18.8,18.83,18.74,18.8,65000.0,15.661,15.686,15.611,15.661,65000.0
2012-01-03 12:00:00,18.78,18.79,18.63,18.67,27400.0,15.6443,15.6527,15.5194,15.5527,27400.0
2012-01-03 12:30:00,18.66,18.66,18.5,18.56,38100.0,15.5444,15.5444,15.4111,15.4611,38100.0
2012-01-03 13:00:00,18.54,18.59,18.51,18.53,50100.0,15.4444,15.4861,15.4194,15.4361,50100.0
2012-01-03 13:30:00,18.52,18.67,18.51,18.64,44300.0,15.4278,15.5527,15.4194,15.5277,44300.0
2012-01-03 14:00:00,18.66,18.68,18.54,18.61,35500.0,15.5444,15.561,15.4444,15.5027,35500.0
2012-01-03 14:30:00,18.61,18.79,18.59,18.78,51400.0,15.5027,15.6527,15.4861,15.6443,51400.0
2012-01-03 15:00:00,18.77,18.78,18.48,18.54,89200.0,15.636,15.6443,15.3944,15.4444,89200.0
2012-01-03 15:30:00,18.53,18.71,18.5,18.63,165700.0,15.4361,15.586,15.4111,15.5194,165700.0
2012-01-04 09:30:00,18.45,18.57,18.28,18.54,58800.0,15.3694,15.4694,15.2278,15.4444,58800.0
2012-01-04 10:00:00,18.55,18.59,18.3,18.36,59700.0,15.4527,15.4861,15.2445,15.2945,59700.0
2012-01-04 10:30:00,18.36,18.57,18.35,18.57,54200.0,15.2945,15.4694,15.2861,15.4694,54200.0
2012-01-04 11:00:00,18.56,18.61,18.43,18.44,65800.0,15.4611,15.5027,15.3528,15.3611,65800.0
2012-01-04 11:30:00,18.45,18.45,18.3,18.3,46300.0,15.3694,15.3694,15.2445,15.2445,46300.0
2012-01-04 12:00:00,18.3,18.5,18.3,18.48,26800.0,15.2445,15.4111,15.2445,15.3944,26800.0
2012-01-04 12:30:00,18.48,18.52,18.43,18.52,14900.0,15.3944,15.4278,15.3528,15.4278,14900.0
2012-01-04 13:00:00,18.51,18.54,18.46,18.53,23300.0,15.4194,15.4444,15.3778,15.4361,23300.0
2012-01-04 13:30:00,18.53,18.57,18.49,18.51,15800.0,15.4361,15.4694,15.4028,15.4194,15800.0
2012-01-04 14:00:00,18.52,18.53,18.43,18.5,32700.0,15.4278,15.4361,15.3528,15.4111,32700.0
2012-01-04 14:30:00,18.49,18.64,18.48,18.62,110100.0,15.4028,15.5277,15.3944,15.5111,110100.0
2012-01-04 15:00:00,18.61,18.66,18.55,18.57,84200.0,15.5027,15.5444,15.4527,15.4694,84200.0
2012-01-04 15:30:00,18.57,18.59,18.46,18.5,113100.0,15.4694,15.4861,15.3778,15.4111,113100.0
2012-01-05 09:30:00,18.15,18.35,18.04,18.23,57300.0,15.1195,15.2861,15.0279,15.1862,57300.0
2012-01-05 10:00:00,18.23,18.34,18.05,18.33,34800.0,15.1862,15.2778,15.0362,15.2695,34800.0
2012-01-05 10:30:00,18.33,18.35,18.12,18.19,21400.0,15.2695,15.2861,15.0945,15.1528,21400.0
2012-01-05 11:00:00,18.18,18.45,18.14,18.45,21900.0,15.1445,15.3694,15.1112,15.3694,21900.0
2012-01-05 11:30:00,18.45,18.59,18.44,18.56,25600.0,15.3694,15.4861,15.3611,15.4611,25600.0
2012-01-05 12:00:00,18.57,18.74,18.52,18.72,120700.0,15.4694,15.611,15.4278,15.5944,120700.0
2012-01-05 12:30:00,18.74,19.01,18.71,18.89,82800.0,15.611,15.8359,15.586,15.736,82800.0
2012-01-05 13:00:00,18.89,18.9,18.72,18.84,51700.0,15.736,15.7443,15.5944,15.6943,51700.0
2012-01-05 13:30:00,18.84,18.9,18.81,18.82,33400.0,15.6943,15.7443,15.6693,15.6777,33400.0
2012-01-05 14:00:00,18.83,18.86,18.74,18.77,52000.0,15.686,15.711,15.611,15.636,52000.0
2012-01-05 14:30:00,18.78,18.82,18.72,18.79,16300.0,15.6443,15.6777,15.5944,15.6527,16300.0
2012-01-05 15:00:00,18.77,18.91,18.76,18.8,57200.0,15.636,15.7526,15.6277,15.661,57200.0
2012-01-05 15:30:00,18.8,18.9,18.78,18.88,102400.0,15.661,15.7443,15.6443,15.7276,102400.0
2012-01-06 09:30:00,18.95,18.95,18.63,18.8,98300.0,15.786,15.786,15.5194,15.661,98300.0
2012-01-06 10:00:00,18.79,18.8,18.67,18.72,25600.0,15.6527,15.661,15.5527,15.5944,25600.0
2012-01-06 10:30:00,18.73,18.86,18.72,18.76,32900.0,15.6027,15.711,15.5944,15.6277,32900.0
2012-01-06 11:00:00,18.74,18.81,18.72,18.78,13400.0,15.611,15.6693,15.5944,15.6443,13400.0
2012-01-06 11:30:00,18.77,19.0,18.76,18.98,36900.0,15.636,15.8276,15.6277,15.8109,36900.0
2012-01-06 12:00:00,18.98,18.99,18.86,18.93,52200.0,15.8109,15.8193,15.711,15.7693,52200.0
2012-01-06 12:30:00,18.93,18.96,18.85,18.91,25400.0,15.7693,15.7943,15.7027,15.7526,25400.0
2012-01-06 13:00:00,18.91,18.94,18.75,18.78,22400.0,15.7526,15.7776,15.6193,15.6443,22400.0
2012-01-06 13:30:00,18.78,18.95,18.78,18.88,16500.0,15.6443,15.786,15.6443,15.7276,16500.0
2012-01-06 14:00:00,18.88,18.95,18.86,18.95,38500.0,15.7276,15.786,15.711,15.786,38500.0
2012-01-06 14:30:00,18.93,18.96,18.91,18.94,43000.0,15.7693,15.7943,15.7526,15.7776,43000.0
2012-01-06 15:00:00,18.94,18.97,18.88,18.89,48100.0,15.7776,15.8026,15.7276,15.736,48100.0
2012-01-06 15:30:00,18.9,18.95,18.87,18.9,114300.0,15.7443,15.786,15.7193,15.7443,114300.0
2012-01-09 09:30:00,18.96,19.0,18.78,18.82,101000.0,15.7943,15.8276,15.6443,15.6777,101000.0
2012-01-09 10:00:00,18.82,18.83,18.71,18.8,138000.0,15.6777,15.686,15.586,15.661,138000.0
2012-01-09 10:30:00,18.81,18.82,18.64,18.66,61000.0,15.6693,15.6777,15.5277,15.5444,61000.0
2012-01-09 11:00:00,18.66,18.71,18.5,18.7,44800.0,15.5444,15.586,15.4111,15.5777,44800.0
2012-01-09 11:30:00,18.68,18.72,18.64,18.65,48800.0,15.561,15.5944,15.5277,15.536,48800.0
2012-01-09 12:00:00,18.65,18.66,18.6,18.66,35300.0,15.536,15.5444,15.4944,15.5444,35300.0
2012-01-09 12:30:00,18.66,18.7,18.64,18.65,33300.0,15.5444,15.5777,15.5277,15.536,33300.0
2012-01-09 13:00:00,18.65,18.7,18.61,18.66,54200.0,15.536,15.5777,15.5027,15.5444,54200.0
2012-01-09 13:30:00,18.67,18.67,18.56,18.61,57100.0,15.5527,15.5527,15.4611,15.5027,57100.0
2012-01-09 14:00:00,18.61,18.63,18.58,18.6,41500.0,15.5027,15.5194,15.4777,15.4944,41500.0
2012-01-09 14:30:00,18.6,18.67,18.55,18.59,44000.0,15.4944,15.5527,15.4527,15.4861,44000.0
2012-01-09 15:00:00,18.6,18.61,18.55,18.58,71400.0,15.4944,15.5027,15.4527,15.4777,71400.0
2012-01-09 15:30:00,18.57,18.62,18.54,18.6,185700.0,15.4694,15.5111,15.4444,15.4944,185700.0
2012-01-10 09:30:00,18.9,19.04,18.82,19.0,87900.0,15.7443,15.8609,15.6777,15.8276,87900.0
2012-01-10 10:00:00,19.0,19.12,18.99,19.0,82200.0,15.8276,15.9276,15.8193,15.8276,82200.0
2012-01-10 10:30:00,19.01,19.05,18.87,18.87,48200.0,15.8359,15.8693,15.7193,15.7193,48200.0
2012-01-10 11:00:00,18.87,19.04,18.86,18.99,48300.0,15.7193,15.8609,15.711,15.8193,48300.0
2012-01-10 11:30:00,18.99,19.04,18.98,19.02,35200.0,15.8193,15.8609,15.8109,15.8443,35200.0
2012-01-10 12:00:00,19.03,19.03,18.84,18.91,41300.0,15.8526,15.8526,15.6943,15.7526,41300.0
2012-01-10 12:30:00,18.9,19.04,18.89,19.04,53600.0,15.7443,15.8609,15.736,15.8609,53600.0
2012-01-10 13:00:00,19.04,19.1,19.04,19.09,17300.0,15.8609,15.9109,15.8609,15.9026,17300.0
2012-01-10 13:30:00,19.1,19.25,19.08,19.23,83000.0,15.9109,16.0359,15.8942,16.0192,83000.0
2012-01-10 14:00:00,19.24,19.31,19.2,19.31,53000.0,16.0275,16.0858,15.9942,16.0858,53000.0
2012-01-10 14:30:00,19.31,19.51,19.31,19.44,110700.0,16.0858,16.2525,16.0858,16.1941,110700.0
2012-01-10 15:00:00,19.45,19.48,19.34,19.47,89000.0,16.2025,16.2275,16.1108,16.2191,89000.0
2012-01-10 15:30:00,19.47,19.48,19.37,19.43,166700.0,16.2191,16.2275,16.1358,16.1858,166700.0
2012-01-11 09:30:00,19.34,19.37,19.1,19.32,85600.0,16.1108,16.1358,15.9109,16.0942,85600.0
2012-01-11 10:00:00,19.29,19.64,19.23,19.61,59200.0,16.0692,16.3607,16.0192,16.3358,59200.0
2012-01-11 10:30:00,19.6,19.6,19.39,19.39,30800.0,16.3274,16.3274,16.1525,16.1525,30800.0
2012-01-11 11:00:00,19.39,19.43,19.31,19.4,37800.0,16.1525,16.1858,16.0858,16.1608,37800.0
2012-01-11 11:30:00,19.41,19.45,19.23,19.23,125700.0,16.1691,16.2025,16.0192,16.0192,125700.0
2012-01-11 12:00:00,19.25,19.4,19.24,19.34,14000.0,16.0359,16.1608,16.0275,16.1108,14000.0
2012-01-11 12:30:00,19.34,19.36,19.27,19.32,9900.0,16.1108,16.1275,16.0525,16.0942,9900.0
2012-01-11 13:00:00,19.32,19.35,19.28,19.32,26200.0,16.0942,16.1192,16.0609,16.0942,26200.0
2012-01-11 13:30:00,19.32,19.39,19.19,19.19,72200.0,16.0942,16.1525,15.9859,15.9859,72200.0
2012-01-11 14:00:00,19.18,19.25,19.16,19.19,21500.0,15.9776,16.0359,15.9609,15.9859,21500.0
2012-01-11 14:30:00,19.19,19.25,19.11,19.18,61600.0,15.9859,16.0359,15.9192,15.9776,61600.0
2012-01-11 15:00:00,19.18,19.26,19.18,19.23,74500.0,15.9776,16.0442,15.9776,16.0192,74500.0
2012-01-11 15:30:00,19.24,19.3,19.11,19.13,293300.0,16.0275,16.0775,15.9192,15.9359,293300.0
2012-01-12 09:30:00,19.23,19.54,19.23,19.48,191400.0,16.0192,16.2774,16.0192,16.2275,191400.0
2012-01-12 10:00:00,19.48,19.49,19.32,19.38,55800.0,16.2275,16.2358,16.0942,16.1442,55800.0
2012-01-12 10:30:00,19.38,19.45,19.36,19.4,46200.0,16.1442,16.2025,16.1275,16.1608,46200.0
2012-01-12 11:00:00,19.39,19.54,19.39,19.53,31200.0,16.1525,16.2774,16.1525,16.2691,31200.0
2012-01-12 11:30:00,19.53,19.61,19.52,19.6,33300.0,16.2691,16.3358,16.2608,16.3274,33300.0
2012-01-12 12:00:00,19.6,19.71,19.59,19.7,98800.0,16.3274,16.4191,16.3191,16.4107,98800.0
2012-01-12 12:30:00,19.7,19.7,19.6,19.67,53000.0,16.4107,16.4107,16.3274,16.3857,53000.0
2012-01-12 13:00:00,19.67,19.68,19.6,19.62,34900.0,16.3857,16.3941,16.3274,16.3441,34900.0
2012-01-12 13:30:00,19.62,19.64,19.54,19.6,32200.0,16.3441,16.3607,16.2774,16.3274,32200.0
2012-01-12 14:00:00,19.6,19.61,19.52,19.58,30300.0,16.3274,16.3358,16.2608,16.3108,30300.0
2012-01-12 14:30:00,19.58,19.65,19.58,19.64,27000.0,16.3108,16.3691,16.3108,16.3607,27000.0
2012-01-12 15:00:00,19.65,19.86,19.62,19.7,96300.0,16.3691,16.544,16.3441,16.4107,96300.0
2012-01-12 15:30:00,19.7,19.83,19.64,19.71,156400.0,16.4107,16.519,16.3607,16.4191,156400.0
2012-01-13 09:30:00,19.44,20.04,19.35,19.94,115400.0,16.1941,16.694,16.1192,16.6107,115400.0
2012-01-13 10:00:00,19.94,19.97,19.79,19.79,493500.0,16.6107,16.6356,16.4857,16.4857,493500.0
2012-01-13 10:30:00,19.79,19.89,19.77,19.86,132000.0,16.4857,16.569,16.469,16.544,132000.0
2012-01-13 11:00:00,19.84,19.98,19.82,19.98,86600.0,16.5274,16.644,16.5107,16.644,86600.0
2012-01-13 11:30:00,19.97,20.38,19.95,20.17,178100.0,16.6356,16.9772,16.619,16.8023,178100.0
2012-01-13 12:00:00,20.15,20.27,20.11,20.13,85400.0,16.7856,16.8856,16.7523,16.7689,85400.0
2012-01-13 12:30:00,20.11,20.14,20.02,20.05,50300.0,16.7523,16.7773,16.6773,16.7023,50300.0
2012-01-13 13:00:00,20.04,20.08,20.01,20.05,33700.0,16.694,16.7273,16.669,16.7023,33700.0
2012-01-13 13:30:00,20.04,20.05,19.97,20.03,79000.0,16.694,16.7023,16.6356,16.6856,79000.0
2012-01-13 14:00:00,20.05,20.11,20.01,20.06,39300.0,16.7023,16.7523,16.669,16.7106,39300.0
2012-01-13 14:30:00,20.05,20.16,20.02,20.14,36300.0,16.7023,16.7939,16.6773,16.7773,36300.0
2012-01-13 15:00:00,20.13,20.18,20.11,20.15,63100.0,16.7689,16.8106,16.7523,16.7856,63100.0
2012-01-13 15:30:00,20.16,20.23,20.12,20.18,184300.0,16.7939,16.8522,16.7606,16.8106,184300.0
2012-01-17 09:30:00,20.47,20.56,20.15,20.15,181400.0,17.0522,17.1271,16.7856,16.7856,181400.0
2012-01-17 10:00:00,20.15,20.25,20.01,20.01,73000.0,16.7856,16.8689,16.669,16.669,73000.0
2012-01-17 10:30:00,20.01,20.05,19.96,20.02,50400.0,16.669,16.7023,16.6273,16.6773,50400.0
2012-01-17 11:00:00,20.02,20.13,20.01,20.1,67400.0,16.6773,16.7689,16.669,16.7439,67400.0
2012-01-17 11:30:00,20.1,20.37,20.08,20.12,208500.0,16.7439,16.9689,16.7273,16.7606,208500.0
2012-01-17 12:00:00,20.11,20.24,20.11,20.23,39200.0,16.7523,16.8606,16.7523,16.8522,39200.0
2012-01-17 12:30:00,20.22,20.22,19.99,20.0,73300.0,16.8439,16.8439,16.6523,16.6606,73300.0
2012-01-17 13:00:00,20.01,20.01,19.96,19.97,41100.0,16.669,16.669,16.6273,16.6356,41100.0
2012-01-17 13:30:00,19.96,20.08,19.91,20.08,59600.0,16.6273,16.7273,16.5857,16.7273,59600.0
2012-01-17 14:00:00,20.08,20.17,20.07,20.16,58700.0,16.7273,16.8023,16.7189,16.7939,58700.0
2012-01-17 14:30:00,20.15,20.18,20.06,20.09,107600.0,16.7856,16.8106,16.7106,16.7356,107600.0
2012-01-17 15:00:00,20.1,20.1,19.99,20.01,120700.0,16.7439,16.7439,16.6523,16.669,120700.0
2012-01-17 15:30:00,20.01,20.1,20.0,20.07,177100.0,16.669,16.7439,16.6606,16.7189,177100.0
2012-01-18 09:30:00,20.04,20.16,19.92,20.1,48200.0,16.694,16.7939,16.594,16.7439,48200.0
2012-01-18 10:00:00,20.13,20.27,20.09,20.16,71500.0,16.7689,16.8856,16.7356,16.7939,71500.0
2012-01-18 10:30:00,20.17,20.25,20.04,20.15,53400.0,16.8023,16.8689,16.694,16.7856,53400.0
2012-01-18 11:00:00,20.17,20.21,20.11,20.13,30600.0,16.8023,16.8356,16.7523,16.7689,30600.0
2012-01-18 11:30:00,20.14,20.27,20.14,20.21,57100.0,16.7773,16.8856,16.7773,16.8356,57100.0
2012-01-18 12:00:00,20.21,20.29,20.21,20.27,36300.0,16.8356,16.9022,16.8356,16.8856,36300.0
2012-01-18 12:30:00,20.27,20.3,20.21,20.23,54400.0,16.8856,16.9105,16.8356,16.8522,54400.0
2012-01-18 13:00:00,20.23,20.3,20.22,20.28,25000.0,16.8522,16.9105,16.8439,16.8939,25000.0
2012-01-18 13:30:00,20.27,20.34,20.19,20.21,55200.0,16.8856,16.9439,16.8189,16.8356,55200.0
2012-01-18 14:00:00,20.2,20.35,20.2,20.31,85600.0,16.8272,16.9522,16.8272,16.9189,85600.0
2012-01-18 14:30:00,20.31,20.31,20.21,20.24,33700.0,16.9189,16.9189,16.8356,16.8606,33700.0
2012-01-18 15:00:00,20.24,20.31,20.24,20.25,50800.0,16.8606,16.9189,16.8606,16.8689,50800.0
2012-01-18 15:30:00,20.25,20.29,20.21,20.27,132600.0,16.8689,16.9022,16.8356,16.8856,132600.0
2012-01-19 09:30:00,20.4,20.41,20.23,20.39,33300.0,16.9939,17.0022,16.8522,16.9855,33300.0
2012-01-19 10:00:00,20.39,20.4,20.34,20.36,18500.0,16.9855,16.9939,16.9439,16.9605,18500.0
2012-01-19 10:30:00,20.36,20.4,20.33,20.4,23700.0,16.9605,16.9939,16.9355,16.9939,23700.0
2012-01-19 11:00:00,20.4,20.48,20.39,20.48,16500.0,16.9939,17.0605,16.9855,17.0605,16500.0
2012-01-19 11:30:00,20.49,20.6,20.45,20.58,37500.0,17.0688,17.1605,17.0355,17.1438,37500.0
2012-01-19 12:00:00,20.58,20.6,20.43,20.44,12800.0,17.1438,17.1605,17.0188,17.0272,12800.0
2012-01-19 12:30:00,20.44,20.45,20.42,20.45,10100.0,17.0272,17.0355,17.0105,17.0355,10100.0
2012-01-19 13:00:00,20.45,20.49,20.45,20.48,13600.0,17.0355,17.0688,17.0355,17.0605,13600.0
2012-01-19 13:30:00,20.47,20.48,20.44,20.44,17500.0,17.0522,17.0605,17.0272,17.0272,17500.0
2012-01-19 14:00:00,20.43,20.45,20.41,20.45,35300.0,17.0188,17.0355,17.0022,17.0355,35300.0
2012-01-19 14:30:00,20.44,20.45,20.31,20.41,44400.0,17.0272,17.0355,16.9189,17.0022,44400.0
2012-01-19 15:00:00,20.4,20.47,20.39,20.45,40400.0,16.9939,17.0522,16.9855,17.0355,40400.0
2012-01-19 15:30:00,20.44,20.49,20.41,20.43,126500.0,17.0272,17.0688,17.0022,17.0188,126500.0
2012-01-20 09:30:00,20.44,20.84,20.38,20.69,330500.0,17.0272,17.3604,16.9772,17.2354,330500.0
2012-01-20 10:00:00,20.69,20.85,20.63,20.85,56200.0,17.2354,17.3687,17.1854,17.3687,56200.0
2012-01-20 10:30:00,20.85,20.97,20.68,20.69,214100.0,17.3687,17.4687,17.2271,17.2354,214100.0
2012-01-20 11:00:00,20.69,20.75,20.64,20.69,49400.0,17.2354,17.2854,17.1938,17.2354,49400.0
2012-01-20 11:30:00,20.68,20.75,20.6,20.75,48900.0,17.2271,17.2854,17.1605,17.2854,48900.0
2012-01-20 12:00:00,20.73,20.8,20.71,20.75,44100.0,17.2688,17.3271,17.2521,17.2854,44100.0
2012-01-20 12:30:00,20.75,20.75,20.69,20.7,31800.0,17.2854,17.2854,17.2354,17.2438,31800.0
2012-01-20 13:00:00,20.7,20.78,20.68,20.77,70000.0,17.2438,17.3104,17.2271,17.3021,70000.0
2012-01-20 13:30:00,20.76,20.76,20.73,20.75,49000.0,17.2937,17.2937,17.2688,17.2854,49000.0
2012-01-20 14:00:00,20.75,20.75,20.7,20.74,29900.0,17.2854,17.2854,17.2438,17.2771,29900.0
2012-01-20 14:30:00,20.75,20.75,20.69,20.73,53000.0,17.2854,17.2854,17.2354,17.2688,53000.0
2012-01-20 15:00:00,20.74,20.77,20.72,20.74,54800.0,17.2771,17.3021,17.2604,17.2771,54800.0
2012-01-20 15:30:00,20.75,20.92,20.71,20.75,223300.0,17.2854,17.427,17.2521,17.2854,223300.0
2012-01-23 09:30:00,20.85,21.02,20.67,20.93,160700.0,17.3687,17.5103,17.2188,17.4354,160700.0
2012-01-23 10:00:00,20.93,21.08,20.85,21.03,112900.0,17.4354,17.5603,17.3687,17.5187,112900.0
2012-01-23 10:30:00,21.03,21.07,20.92,20.92,137000.0,17.5187,17.552,17.427,17.427,137000.0
2012-01-23 11:00:00,20.92,21.07,20.92,21.04,122100.0,17.427,17.552,17.427,17.527,122100.0
2012-01-23 11:30:00,21.04,21.06,20.91,20.91,131300.0,17.527,17.5437,17.4187,17.4187,131300.0
2012-01-23 12:00:00,20.88,20.95,20.78,20.95,78400.0,17.3937,17.452,17.3104,17.452,78400.0
2012-01-23 12:30:00,20.96,21.1,20.96,21.05,74000.0,17.4603,17.577,17.4603,17.5353,74000.0
2012-01-23 13:00:00,21.05,21.12,21.05,21.09,70700.0,17.5353,17.5936,17.5353,17.5686,70700.0
2012-01-23 13:30:00,21.09,21.16,21.04,21.15,58000.0,17.5686,17.627,17.527,17.6186,58000.0
2012-01-23 14:00:00,21.16,21.21,21.02,21.02,139700.0,17.627,17.6686,17.5103,17.5103,139700.0
2012-01-23 14:30:00,21.03,21.05,20.87,21.04,97300.0,17.5187,17.5353,17.3854,17.527,97300.0
2012-01-23 15:00:00,21.04,21.14,21.01,21.05,225400.0,17.527,17.6103,17.502,17.5353,225400.0
2012-01-23 15:30:00,21.06,21.22,21.05,21.06,255800.0,17.5437,17.6769,17.5353,17.5437,255800.0
2012-01-24 09:30:00,20.87,21.11,20.75,21.05,282100.0,17.3854,17.5853,17.2854,17.5353,282100.0
2012-01-24 10:00:00,21.08,21.16,20.97,21.03,121700.0,17.5603,17.627,17.4687,17.5187,121700.0
2012-01-24 10:30:00,21.02,21.29,21.02,21.23,39100.0,17.5103,17.7352,17.5103,17.6853,39100.0
2012-01-24 11:00:00,21.24,21.53,21.24,21.52,68000.0,17.6936,17.9352,17.6936,17.9268,68000.0
2012-01-24 11:30:00,21.51,21.52,21.38,21.39,41600.0,17.9185,17.9268,17.8102,17.8186,41600.0
2012-01-24 12:00:00,21.39,21.56,21.39,21.53,162500.0,17.8186,17.9602,17.8186,17.9352,162500.0
2012-01-24 12:30:00,21.53,21.6,21.49,21.6,55400.0,17.9352,17.9935,17.9019,17.9935,55400.0
2012-01-24 13:00:00,21.59,21.59,21.47,21.52,78900.0,17.9852,17.9852,17.8852,17.9268,78900.0
2012-01-24 13:30:00,21.51,21.54,21.49,21.51,49800.0,17.9185,17.9435,17.9019,17.9185,49800.0
2012-01-24 14:00:00,21.51,21.56,21.5,21.54,39200.0,17.9185,17.9602,17.9102,17.9435,39200.0
2012-01-24 14:30:00,21.53,21.57,21.49,21.53,44900.0,17.9352,17.9685,17.9019,17.9352,44900.0
2012-01-24 15:00:00,21.52,21.6,21.51,21.59,93000.0,17.9268,17.9935,17.9185,17.9852,93000.0
2012-01-24 15:30:00,21.58,21.62,21.55,21.58,97800.0,17.9768,18.0101,17.9518,17.9768,97800.0
2012-01-25 09:30:00,21.45,21.77,21.25,21.28,97800.0,17.8685,18.1351,17.7019,17.7269,97800.0
2012-01-25 10:00:00,21.28,21.43,21.25,21.37,98000.0,17.7269,17.8519,17.7019,17.8019,98000.0
2012-01-25 10:30:00,21.38,21.51,21.33,21.5,125600.0,17.8102,17.9185,17.7686,17.9102,125600.0
2012-01-25 11:00:00,21.5,21.81,21.47,21.72,79200.0,17.9102,18.1684,17.8852,18.0935,79200.0
2012-01-25 11:30:00,21.72,21.72,21.44,21.45,64600.0,18.0935,18.0935,17.8602,17.8685,64600.0
2012-01-25 12:00:00,21.45,21.59,21.35,21.5,57800.0,17.8685,17.9852,17.7852,17.9102,57800.0
2012-01-25 12:30:00,21.5,21.66,21.43,21.57,103100.0,17.9102,18.0435,17.8519,17.9685,103100.0
2012-01-25 13:00:00,21.58,21.65,21.55,21.62,64800.0,17.9768,18.0351,17.9518,18.0101,64800.0
2012-01-25 13:30:00,21.61,21.67,21.54,21.67,76900.0,18.0018,18.0518,17.9435,18.0518,76900.0
2012-01-25 14:00:00,21.67,21.68,21.5,21.55,156300.0,18.0518,18.0601,17.9102,17.9518,156300.0
2012-01-25 14:30:00,21.55,21.64,21.54,21.6,71800.0,17.9518,18.0268,17.9435,17.9935,71800.0
2012-01-25 15:00:00,21.6,21.69,21.54,21.69,70000.0,17.9935,18.0685,17.9435,18.0685,70000.0
2012-01-25 15:30:00,21.69,21.71,21.56,21.59,176000.0,18.0685,18.0851,17.9602,17.9852,176000.0
2012-01-26 09:30:00,22.4,22.76,22.25,22.72,380500.0,18.6599,18.9598,18.535,18.9265,380500.0
2012-01-26 10:00:00,22.69,23.31,22.5,22.67,291900.0,18.9015,19.418,18.7432,18.8848,291900.0
2012-01-26 10:30:00,22.67,22.69,21.9,22.15,317000.0,18.8848,18.9015,18.2434,18.4517,317000.0
2012-01-26 11:00:00,22.15,22.15,21.33,21.53,275900.0,18.4517,18.4517,17.7686,17.9352,275900.0
2012-01-26 11:30:00,21.51,21.92,21.34,21.85,388400.0,17.9185,18.2601,17.7769,18.2017,388400.0
2012-01-26 12:00:00,21.86,22.01,21.71,21.71,201900.0,18.2101,18.335,18.0851,18.0851,201900.0
2012-01-26 12:30:00,21.72,21.92,21.71,21.92,91600.0,18.0935,18.2601,18.0851,18.2601,91600.0
2012-01-26 13:00:00,21.91,22.07,21.78,21.78,71200.0,18.2517,18.385,18.1434,18.1434,71200.0
2012-01-26 13:30:00,21.76,21.79,21.4,21.49,113400.0,18.1268,18.1518,17.8269,17.9019,113400.0
2012-01-26 14:00:00,21.52,21.63,21.19,21.32,141700.0,17.9268,18.0185,17.6519,17.7602,141700.0
2012-01-26 14:30:00,21.33,21.39,21.12,21.19,121000.0,17.7686,17.8186,17.5936,17.6519,121000.0
2012-01-26 15:00:00,21.19,21.25,20.85,20.9,165500.0,17.6519,17.7019,17.3687,17.4104,165500.0
2012-01-26 15:30:00,20.89,21.23,20.88,20.94,580700.0,17.402,17.6853,17.3937,17.4437,580700.0
2012-01-27 09:30:00,20.92,21.18,20.78,21.11,272200.0,17.427,17.6436,17.3104,17.5853,272200.0
2012-01-27 10:00:00,21.11,21.13,20.95,20.99,172200.0,17.5853,17.602,17.452,17.4853,172200.0
2012-01-27 10:30:00,20.99,21.13,20.94,21.04,176700.0,17.4853,17.602,17.4437,17.527,176700.0
2012-01-27 11:00:00,21.05,21.06,20.96,21.03,117900.0,17.5353,17.5437,17.4603,17.5187,117900.0
2012-01-27 11:30:00,21.02,21.03,20.89,20.98,64100.0,17.5103,17.5187,17.402,17.477,64100.0
2012-01-27 12:00:00,20.99,21.02,20.83,20.9,62600.0,17.4853,17.5103,17.3521,17.4104,62600.0
2012-01-27 12:30:00,20.89,20.91,20.84,20.86,69200.0,17.402,17.4187,17.3604,17.377,69200.0
2012-01-27 13:00:00,20.86,21.02,20.86,20.98,69600.0,17.377,17.5103,17.377,17.477,69600.0
2012-01-27 13:30:00,20.98,21.02,20.97,21.01,66700.0,17.477,17.5103,17.4687,17.502,66700.0
2012-01-27 14:00:00,21.01,21.02,20.94,20.99,88700.0,17.502,17.5103,17.4437,17.4853,88700.0
2012-01-27 14:30:00,20.99,21.01,20.98,21.0,100400.0,17.4853,17.502,17.477,17.4937,100400.0
2012-01-27 15:00:00,21.0,21.01,20.95,21.0,86000.0,17.4937,17.502,17.452,17.4937,86000.0
2012-01-27 15:30:00,21.0,21.01,20.94,20.95,152400.0,17.4937,17.502,17.4437,17.452,152400.0
2012-01-30 09:30:00,20.74,20.94,20.59,20.7,101000.0,17.2771,17.4437,17.1521,17.2438,101000.0
2012-01-30 10:00:00,20.71,20.87,20.65,20.77,112100.0,17.2521,17.3854,17.2021,17.3021,112100.0
2012-01-30 10:30:00,20.77,20.86,20.76,20.85,115000.0,17.3021,17.377,17.2937,17.3687,115000.0
2012-01-30 11:00:00,20.85,20.87,20.77,20.87,80500.0,17.3687,17.3854,17.3021,17.3854,80500.0
2012-01-30 11:30:00,20.87,20.88,20.82,20.88,47900.0,17.3854,17.3937,17.3437,17.3937,47900.0
2012-01-30 12:00:00,20.88,20.9,20.87,20.9,30600.0,17.3937,17.4104,17.3854,17.4104,30600.0
2012-01-30 12:30:00,20.9,20.9,20.84,20.85,49000.0,17.4104,17.4104,17.3604,17.3687,49000.0
2012-01-30 13:00:00,20.85,20.87,20.81,20.87,35200.0,17.3687,17.3854,17.3354,17.3854,35200.0
2012-01-30 13:30:00,20.87,20.96,20.87,20.96,99000.0,17.3854,17.4603,17.3854,17.4603,99000.0
2012-01-30 14:00:00,20.96,21.01,20.94,20.97,108500.0,17.4603,17.502,17.4437,17.4687,108500.0
2012-01-30 14:30:00,20.97,20.99,20.92,20.96,75400.0,17.4687,17.4853,17.427,17.4603,75400.0
2012-01-30 15:00:00,20.96,21.03,20.92,21.02,307300.0,17.4603,17.5187,17.427,17.5103,307300.0
2012-01-30 15:30:00,21.02,21.03,20.91,20.98,257100.0,17.5103,17.5187,17.4187,17.477,257100.0
2012-01-31 09:30:00,21.39,21.44,21.2,21.34,327600.0,17.8186,17.8602,17.6603,17.7769,327600.0
2012-01-31 10:00:00,21.33,21.44,21.1,21.32,148500.0,17.7686,17.8602,17.577,17.7602,148500.0
2012-01-31 10:30:00,21.28,21.4,21.2,21.2,125300.0,17.7269,17.8269,17.6603,17.6603,125300.0
2012-01-31 11:00:00,21.2,21.24,21.14,21.19,66900.0,17.6603,17.6936,17.6103,17.6519,66900.0
2012-01-31 11:30:00,21.18,21.35,21.15,21.35,44800.0,17.6436,17.7852,17.6186,17.7852,44800.0
2012-01-31 12:00:00,21.35,21.38,21.31,21.33,31900.0,17.7852,17.8102,17.7519,17.7686,31900.0
2012-01-31 12:30:00,21.34,21.39,21.26,21.31,51800.0,17.7769,17.8186,17.7103,17.7519,51800.0
2012-01-31 13:00:00,21.31,21.37,21.3,21.34,33200.0,17.7519,17.8019,17.7436,17.7769,33200.0
2012-01-31 13:30:00,21.34,21.34,21.12,21.17,46800.0,17.7769,17.7769,17.5936,17.6353,46800.0
2012-01-31 14:00:00,21.19,21.38,21.13,21.37,77300.0,17.6519,17.8102,17.602,17.8019,77300.0
2012-01-31 14:30:00,21.37,21.4,21.29,21.33,69700.0,17.8019,17.8269,17.7352,17.7686,69700.0
2012-01-31 15:00:00,21.34,21.4,21.31,21.35,50000.0,17.7769,17.8269,17.7519,17.7852,50000.0
2012-01-31 15:30:00,21.34,21.37,21.3,21.32,144300.0,17.7769,17.8019,17.7436,17.7602,144300.0
2012-02-01 09:30:00,21.59,22.05,21.45,21.98,217400.0,17.9852,18.3684,17.8685,18.31,217400.0
2012-02-01 10:00:00,21.97,22.15,21.95,22.04,117500.0,18.3017,18.4517,18.285,18.36,117500.0
2012-02-01 10:30:00,22.03,22.14,22.0,22.14,54200.0,18.3517,18.4433,18.3267,18.4433,54200.0
2012-02-01 11:00:00,22.14,22.14,22.04,22.06,73200.0,18.4433,18.4433,18.36,18.3767,73200.0
2012-02-01 11:30:00,22.06,22.15,22.05,22.07,90500.0,18.3767,18.4517,18.3684,18.385,90500.0
2012-02-01 12:00:00,22.07,22.18,22.07,22.15,55300.0,18.385,18.4766,18.385,18.4517,55300.0
2012-02-01 12:30:00,22.15,22.2,22.14,22.16,59600.0,18.4517,18.4933,18.4433,18.46,59600.0
2012-02-01 13:00:00,22.16,22.26,22.16,22.2,76700.0,18.46,18.5433,18.46,18.4933,76700.0
2012-02-01 13:30:00,22.19,22.22,22.12,22.12,84800.0,18.485,18.51,18.4267,18.4267,84800.0
2012-02-01 14:00:00,22.13,22.29,22.13,22.28,133400.0,18.435,18.5683,18.435,18.56,133400.0
2012-02-01 14:30:00,22.28,22.32,22.22,22.23,97300.0,18.56,18.5933,18.51,18.5183,97300.0
2012-02-01 15:00:00,22.23,22.28,22.08,22.09,160000.0,18.5183,18.56,18.3933,18.4017,160000.0
2012-02-01 15:30:00,22.09,22.14,22.04,22.07,332200.0,18.4017,18.4433,18.36,18.385,332200.0
2012-02-02 09:30:00,22.33,22.64,22.32,22.5,175100.0,18.6016,18.8598,18.5933,18.7432,175100.0
2012-02-02 10:00:00,22.51,22.7,22.48,22.7,114200.0,18.7515,18.9098,18.7266,18.9098,114200.0
2012-02-02 10:30:00,22.69,22.7,22.65,22.67,101400.0,18.9015,18.9098,18.8682,18.8848,101400.0
2012-02-02 11:00:00,22.67,22.7,22.32,22.32,76200.0,18.8848,18.9098,18.5933,18.5933,76200.0
2012-02-02 11:30:00,22.32,22.34,22.12,22.14,156600.0,18.5933,18.6099,18.4267,18.4433,156600.0
2012-02-02 12:00:00,22.14,22.16,21.95,22.02,115800.0,18.4433,18.46,18.285,18.3434,115800.0
2012-02-02 12:30:00,22.02,22.04,21.84,22.0,65900.0,18.3434,18.36,18.1934,18.3267,65900.0
2012-02-02 13:00:00,22.0,22.06,21.97,22.0,30400.0,18.3267,18.3767,18.3017,18.3267,30400.0
2012-02-02 13:30:00,22.0,22.06,21.98,21.98,52400.0,18.3267,18.3767,18.31,18.31,52400.0
2012-02-02 14:00:00,21.99,22.12,21.99,22.03,73100.0,18.3184,18.4267,18.3184,18.3517,73100.0
2012-02-02 14:30:00,22.03,22.1,22.02,22.1,98800.0,18.3517,18.41,18.3434,18.41,98800.0
2012-02-02 15:00:00,22.1,22.31,22.1,22.28,82200.0,18.41,18.5849,18.41,18.56,82200.0
2012-02-02 15:30:00,22.28,22.33,22.23,22.24,106800.0,18.56,18.6016,18.5183,18.5266,106800.0
2012-02-03 09:30:00,22.75,23.1,22.69,22.99,159100.0,18.9515,19.243,18.9015,19.1514,159100.0
2012-02-03 10:00:00,23.0,23.3,23.0,23.2,152300.0,19.1597,19.4096,19.1597,19.3263,152300.0
2012-02-03 10:30:00,23.22,23.4,23.12,23.37,323000.0,19.343,19.4929,19.2597,19.468,323000.0
2012-02-03 11:00:00,23.35,23.5,23.3,23.47,68100.0,19.4513,19.5762,19.4096,19.5513,68100.0
2012-02-03 11:30:00,23.47,23.72,23.42,23.55,203600.0,19.5513,19.7595,19.5096,19.6179,203600.0
2012-02-03 12:00:00,23.54,23.63,23.47,23.55,229300.0,19.6096,19.6845,19.5513,19.6179,229300.0
2012-02-03 12:30:00,23.55,23.81,23.55,23.71,176700.0,19.6179,19.8345,19.6179,19.7512,176700.0
2012-02-03 13:00:00,23.69,23.78,23.63,23.75,98300.0,19.7345,19.8095,19.6845,19.7845,98300.0
2012-02-03 13:30:00,23.76,23.76,23.59,23.59,142500.0,19.7928,19.7928,19.6512,19.6512,142500.0
2012-02-03 14:00:00,23.59,23.74,23.55,23.7,390200.0,19.6512,19.7762,19.6179,19.7429,390200.0
2012-02-03 14:30:00,23.7,23.79,23.65,23.68,162400.0,19.7429,19.8178,19.7012,19.7262,162400.0
2012-02-03 15:00:00,23.68,23.68,23.49,23.53,164500.0,19.7262,19.7262,19.5679,19.6012,164500.0
2012-02-03 15:30:00,23.52,23.53,23.34,23.39,341800.0,19.5929,19.6012,19.443,19.4846,341800.0
2012-02-06 09:30:00,23.13,23.39,22.91,23.38,255100.0,19.268,19.4846,19.0848,19.4763,255100.0
2012-02-06 10:00:00,23.37,23.45,23.13,23.13,81700.0,19.468,19.5346,19.268,19.268,81700.0
2012-02-06 10:30:00,23.15,23.18,23.0,23.08,30800.0,19.2847,19.3097,19.1597,19.2264,30800.0
2012-02-06 11:00:00,23.09,23.19,23.09,23.16,47500.0,19.2347,19.318,19.2347,19.293,47500.0
2012-02-06 11:30:00,23.16,23.21,23.13,23.19,34000.0,19.293,19.3347,19.268,19.318,34000.0
2012-02-06 12:00:00,23.2,23.21,23.09,23.15,56600.0,19.3263,19.3347,19.2347,19.2847,56600.0
2012-02-06 12:30:00,23.15,23.29,23.15,23.27,48400.0,19.2847,19.4013,19.2847,19.3847,48400.0
2012-02-06 13:00:00,23.28,23.39,23.27,23.34,96500.0,19.393,19.4846,19.3847,19.443,96500.0
2012-02-06 13:30:00,23.33,23.35,23.25,23.3,43300.0,19.4346,19.4513,19.368,19.4096,43300.0
2012-02-06 14:00:00,23.3,23.32,23.26,23.3,25300.0,19.4096,19.4263,19.3763,19.4096,25300.0
2012-02-06 14:30:00,23.29,23.36,23.29,23.32,64400.0,19.4013,19.4596,19.4013,19.4263,64400.0
2012-02-06 15:00:00,23.31,23.37,23.3,23.36,77000.0,19.418,19.468,19.4096,19.4596,77000.0
2012-02-06 15:30:00,23.34,23.44,23.33,23.36,192600.0,19.443,19.5263,19.4346,19.4596,192600.0
2012-02-07 09:30:00,23.18,23.23,22.93,23.02,92000.0,19.3097,19.3513,19.1014,19.1764,92000.0
2012-02-07 10:00:00,23.02,23.13,22.98,22.99,79300.0,19.1764,19.268,19.1431,19.1514,79300.0
2012-02-07 10:30:00,22.99,23.28,22.97,23.28,102900.0,19.1514,19.393,19.1347,19.393,102900.0
2012-02-07 11:00:00,23.28,23.32,23.17,23.32,92300.0,19.393,19.4263,19.3013,19.4263,92300.0
2012-02-07 11:30:00,23.32,23.36,23.15,23.15,38400.0,19.4263,19.4596,19.2847,19.2847,38400.0
2012-02-07 12:00:00,23.15,23.16,23.03,23.04,53200.0,19.2847,19.293,19.1847,19.1931,53200.0
2012-02-07 12:30:00,23.06,23.22,23.05,23.2,79100.0,19.2097,19.343,19.2014,19.3263,79100.0
2012-02-07 13:00:00,23.2,23.2,23.05,23.08,90400.0,19.3263,19.3263,19.2014,19.2264,90400.0
2012-02-07 13:30:00,23.09,23.1,22.96,23.05,49500.0,19.2347,19.243,19.1264,19.2014,49500.0
2012-02-07 14:00:00,23.05,23.18,23.05,23.1,42700.0,19.2014,19.3097,19.2014,19.243,42700.0
2012-02-07 14:30:00,23.11,23.16,22.97,22.98,77400.0,19.2514,19.293,19.1347,19.1431,77400.0
2012-02-07 15:00:00,22.98,23.29,22.97,23.26,52200.0,19.1431,19.4013,19.1347,19.3763,52200.0
2012-02-07 15:30:00,23.26,23.3,23.16,23.19,115200.0,19.3763,19.4096,19.293,19.318,115200.0
2012-02-08 09:30:00,23.36,23.58,23.29,23.46,57500.0,19.4596,19.6429,19.4013,19.5429,57500.0
2012-02-08 10:00:00,23.45,23.48,23.25,23.33,103200.0,19.5346,19.5596,19.368,19.4346,103200.0
2012-02-08 10:30:00,23.34,23.35,23.1,23.22,122700.0,19.443,19.4513,19.243,19.343,122700.0
2012-02-08 11:00:00,23.24,23.32,23.06,23.1,37900.0,19.3597,19.4263,19.2097,19.243,37900.0
2012-02-08 11:30:00,23.07,23.09,22.76,22.88,130600.0,19.218,19.2347,18.9598,19.0598,130600.0
2012-02-08 12:00:00,22.87,22.93,22.79,22.81,49800.0,19.0514,19.1014,18.9848,19.0015,49800.0
2012-02-08 12:30:00,22.8,22.84,22.77,22.81,76400.0,18.9931,19.0264,18.9681,19.0015,76400.0
2012-02-08 13:00:00,22.82,22.88,22.69,22.7,99900.0,19.0098,19.0598,18.9015,18.9098,99900.0
2012-02-08 13:30:00,22.71,22.77,22.63,22.64,75900.0,18.9182,18.9681,18.8515,18.8598,75900.0
2012-02-08 14:00:00,22.64,22.67,22.59,22.65,139600.0,18.8598,18.8848,18.8182,18.8682,139600.0
2012-02-08 14:30:00,22.65,22.82,22.64,22.69,100600.0,18.8682,19.0098,18.8598,18.9015,100600.0
2012-02-08 15:00:00,22.69,22.79,22.64,22.69,135700.0,18.9015,18.9848,18.8598,18.9015,135700.0
2012-02-08 15:30:00,22.69,22.73,22.56,22.6,508200.0,18.9015,18.9348,18.7932,18.8265,508200.0
2012-02-09 09:30:00,22.73,22.98,22.64,22.93,262400.0,18.9348,19.1431,18.8598,19.1014,262400.0
2012-02-09 10:00:00,22.92,22.93,22.46,22.53,76100.0,19.0931,19.1014,18.7099,18.7682,76100.0
2012-02-09 10:30:00,22.52,22.73,22.39,22.69,111700.0,18.7599,18.9348,18.6516,18.9015,111700.0
2012-02-09 11:00:00,22.69,22.7,22.51,22.63,98400.0,18.9015,18.9098,18.7515,18.8515,98400.0
2012-02-09 11:30:00,22.63,22.69,22.47,22.69,70200.0,18.8515,18.9015,18.7182,18.9015,70200.0
2012-02-09 12:00:00,22.68,22.7,22.62,22.67,53300.0,18.8932,18.9098,18.8432,18.8848,53300.0
2012-02-09 12:30:00,22.66,22.71,22.63,22.67,58400.0,18.8765,18.9182,18.8515,18.8848,58400.0
2012-02-09 13:00:00,22.69,22.75,22.66,22.75,62600.0,18.9015,18.9515,18.8765,18.9515,62600.0
2012-02-09 13:30:00,22.76,22.78,22.66,22.74,64800.0,18.9598,18.9765,18.8765,18.9431,64800.0
2012-02-09 14:00:00,22.74,22.8,22.7,22.79,122200.0,18.9431,18.9931,18.9098,18.9848,122200.0
2012-02-09 14:30:00,22.79,22.83,22.75,22.75,92300.0,18.9848,19.0181,18.9515,18.9515,92300.0
2012-02-09 15:00:00,22.74,22.82,22.73,22.82,72600.0,18.9431,19.0098,18.9348,19.0098,72600.0
2012-02-09 15:30:00,22.81,22.84,22.75,22.79,163800.0,19.0015,19.0264,18.9515,18.9848,163800.0
2012-02-10 09:30:00,22.53,22.63,22.4,22.48,171500.0,18.7682,18.8515,18.6599,18.7266,171500.0
2012-02-10 10:00:00,22.46,22.61,22.44,22.46,122400.0,18.7099,18.8349,18.6932,18.7099,122400.0
2012-02-10 10:30:00,22.45,22.55,22.44,22.54,50700.0,18.7016,18.7849,18.6932,18.7765,50700.0
2012-02-10 11:00:00,22.55,22.72,22.5,22.57,92400.0,18.7849,18.9265,18.7432,18.8015,92400.0
2012-02-10 11:30:00,22.56,22.64,22.55,22.57,71300.0,18.7932,18.8598,18.7849,18.8015,71300.0
2012-02-10 12:00:00,22.58,22.63,22.58,22.59,24600.0,18.8099,18.8515,18.8099,18.8182,24600.0
2012-02-10 12:30:00,22.59,22.85,22.59,22.83,91500.0,18.8182,19.0348,18.8182,19.0181,91500.0
2012-02-10 13:00:00,22.82,22.86,22.78,22.79,49000.0,19.0098,19.0431,18.9765,18.9848,49000.0
2012-02-10 13:30:00,22.79,22.85,22.74,22.79,53600.0,18.9848,19.0348,18.9431,18.9848,53600.0
2012-02-10 14:00:00,22.78,22.95,22.78,22.92,100700.0,18.9765,19.1181,18.9765,19.0931,100700.0
2012-02-10 14:30:00,22.93,23.03,22.89,23.02,107300.0,19.1014,19.1847,19.0681,19.1764,107300.0
2012-02-10 15:00:00,23.02,23.02,22.75,22.83,107200.0,19.1764,19.1764,18.9515,19.0181,107200.0
2012-02-10 15:30:00,22.83,22.99,22.83,22.95,154000.0,19.0181,19.1514,19.0181,19.1181,154000.0
2012-02-13 09:30:00,23.36,23.8,23.3,23.8,255000.0,19.4596,19.8262,19.4096,19.8262,255000.0
2012-02-13 10:00:00,23.8,23.85,23.6,23.78,83200.0,19.8262,19.8678,19.6596,19.8095,83200.0
2012-02-13 10:30:00,23.76,23.77,23.6,23.74,94500.0,19.7928,19.8012,19.6596,19.7762,94500.0
2012-02-13 11:00:00,23.74,23.81,23.66,23.69,61600.0,19.7762,19.8345,19.7095,19.7345,61600.0
2012-02-13 11:30:00,23.7,23.74,23.64,23.7,58900.0,19.7429,19.7762,19.6929,19.7429,58900.0
2012-02-13 12:00:00,23.69,23.73,23.65,23.67,26300.0,19.7345,19.7678,19.7012,19.7179,26300.0
2012-02-13 12:30:00,23.66,23.72,23.65,23.69,99800.0,19.7095,19.7595,19.7012,19.7345,99800.0
2012-02-13 13:00:00,23.69,23.74,23.67,23.73,124900.0,19.7345,19.7762,19.7179,19.7678,124900.0
2012-02-13 13:30:00,23.73,23.81,23.71,23.74,325800.0,19.7678,19.8345,19.7512,19.7762,325800.0
2012-02-13 14:00:00,23.74,23.83,23.73,23.83,39600.0,19.7762,19.8511,19.7678,19.8511,39600.0
2012-02-13 14:30:00,23.83,23.9,23.79,23.81,56400.0,19.8511,19.9095,19.8178,19.8345,56400.0
2012-02-13 15:00:00,23.81,23.87,23.75,23.87,293700.0,19.8345,19.8845,19.7845,19.8845,293700.0
2012-02-13 15:30:00,23.87,23.89,23.78,23.81,155000.0,19.8845,19.9011,19.8095,19.8345,155000.0
2012-02-14 09:30:00,23.61,23.74,23.43,23.66,86700.0,19.6679,19.7762,19.5179,19.7095,86700.0
2012-02-14 10:00:00,23.66,23.67,23.41,23.53,52100.0,19.7095,19.7179,19.5013,19.6012,52100.0
2012-02-14 10:30:00,23.53,23.59,23.47,23.48,55700.0,19.6012,19.6512,19.5513,19.5596,55700.0
2012-02-14 11:00:00,23.49,23.65,23.45,23.64,43100.0,19.5679,19.7012,19.5346,19.6929,43100.0
2012-02-14 11:30:00,23.64,23.75,23.61,23.62,26900.0,19.6929,19.7845,19.6679,19.6762,26900.0
2012-02-14 12:00:00,23.61,23.65,23.59,23.59,31700.0,19.6679,19.7012,19.6512,19.6512,31700.0
2012-02-14 12:30:00,23.59,23.62,23.53,23.54,31100.0,19.6512,19.6762,19.6012,19.6096,31100.0
2012-02-14 13:00:00,23.54,23.59,23.51,23.54,65500.0,19.6096,19.6512,19.5846,19.6096,65500.0
2012-02-14 13:30:00,23.53,23.6,23.53,23.6,36200.0,19.6012,19.6596,19.6012,19.6596,36200.0
2012-02-14 14:00:00,23.59,23.61,23.53,23.54,54500.0,19.6512,19.6679,19.6012,19.6096,54500.0
2012-02-14 14:30:00,23.54,23.62,23.53,23.6,55700.0,19.6096,19.6762,19.6012,19.6596,55700.0
2012-02-14 15:00:00,23.6,23.63,23.5,23.59,89000.0,19.6596,19.6845,19.5762,19.6512,89000.0
2012-02-14 15:30:00,23.59,23.78,23.58,23.78,116800.0,19.6512,19.8095,19.6429,19.8095,116800.0
2012-02-15 09:30:00,23.87,24.0,23.73,23.79,75700.0,19.8845,19.9928,19.7678,19.8178,75700.0
2012-02-15 10:00:00,23.84,23.91,23.73,23.89,54700.0,19.8595,19.9178,19.7678,19.9011,54700.0
2012-02-15 10:30:00,23.9,23.95,23.82,23.87,106000.0,19.9095,19.9511,19.8428,19.8845,106000.0
2012-02-15 11:00:00,23.88,23.97,23.88,23.96,23600.0,19.8928,19.9678,19.8928,19.9594,23600.0
2012-02-15 11:30:00,23.98,24.05,23.98,24.02,81300.0,19.9761,20.0344,19.9761,20.0094,81300.0
2012-02-15 12:00:00,24.02,24.02,23.94,23.96,59500.0,20.0094,20.0094,19.9428,19.9594,59500.0
2012-02-15 12:30:00,23.95,24.01,23.8,23.86,114200.0,19.9511,20.0011,19.8262,19.8761,114200.0
2012-02-15 13:00:00,23.86,23.96,23.83,23.9,77500.0,19.8761,19.9594,19.8511,19.9095,77500.0
2012-02-15 13:30:00,23.9,23.95,23.85,23.9,78100.0,19.9095,19.9511,19.8678,19.9095,78100.0
2012-02-15 14:00:00,23.91,23.94,23.78,23.91,83300.0,19.9178,19.9428,19.8095,19.9178,83300.0
2012-02-15 14:30:00,23.9,23.9,23.67,23.7,72300.0,19.9095,19.9095,19.7179,19.7429,72300.0
2012-02-15 15:00:00,23.71,23.79,23.69,23.75,151800.0,19.7512,19.8178,19.7345,19.7845,151800.0
2012-02-15 15:30:00,23.75,23.88,23.7,23.84,281200.0,19.7845,19.8928,19.7429,19.8595,281200.0
2012-02-16 09:30:00,23.78,23.83,23.5,23.77,218800.0,19.8095,19.8511,19.5762,19.8012,218800.0
2012-02-16 10:00:00,23.75,23.82,23.58,23.59,48900.0,19.7845,19.8428,19.6429,19.6512,48900.0
2012-02-16 10:30:00,23.59,23.79,23.58,23.62,69700.0,19.6512,19.8178,19.6429,19.6762,69700.0
2012-02-16 11:00:00,23.63,23.86,23.62,23.85,77300.0,19.6845,19.8761,19.6762,19.8678,77300.0
2012-02-16 11:30:00,23.85,23.86,23.74,23.81,48600.0,19.8678,19.8761,19.7762,19.8345,48600.0
2012-02-16 12:00:00,23.81,24.05,23.81,24.03,202800.0,19.8345,20.0344,19.8345,20.0178,202800.0
2012-02-16 12:30:00,24.04,24.52,24.02,24.2,289000.0,20.0261,20.4259,20.0094,20.1594,289000.0
2012-02-16 13:00:00,24.2,24.22,24.04,24.11,107500.0,20.1594,20.176,20.0261,20.0844,107500.0
2012-02-16 13:30:00,24.12,24.33,24.08,24.32,79100.0,20.0927,20.2677,20.0594,20.2593,79100.0
2012-02-16 14:00:00,24.31,24.5,24.28,24.43,142700.0,20.251,20.4093,20.226,20.351,142700.0
2012-02-16 14:30:00,24.41,24.42,24.21,24.35,137700.0,20.3343,20.3426,20.1677,20.2843,137700.0
2012-02-16 15:00:00,24.35,24.37,24.19,24.27,120900.0,20.2843,20.301,20.151,20.2177,120900.0
2012-02-16 15:30:00,24.27,24.5,24.24,24.41,320700.0,20.2177,20.4093,20.1927,20.3343,320700.0
2012-02-17 09:30:00,24.62,24.66,24.51,24.61,57900.0,20.5092,20.5426,20.4176,20.5009,57900.0
2012-02-17 10:00:00,24.62,24.62,24.37,24.57,48000.0,20.5092,20.5092,20.301,20.4676,48000.0
2012-02-17 10:30:00,24.56,24.56,24.28,24.29,14700.0,20.4593,20.4593,20.226,20.2343,14700.0
2012-02-17 11:00:00,24.28,24.32,24.0,24.07,108600.0,20.226,20.2593,19.9928,20.0511,108600.0
2012-02-17 11:30:00,24.08,24.11,23.99,23.99,102400.0,20.0594,20.0844,19.9844,19.9844,102400.0
2012-02-17 12:00:00,23.99,24.05,23.94,24.01,107500.0,19.9844,20.0344,19.9428,20.0011,107500.0
2012-02-17 12:30:00,24.01,24.13,24.0,24.13,39400.0,20.0011,20.1011,19.9928,20.1011,39400.0
2012-02-17 13:00:00,24.12,24.21,24.0,24.19,43000.0,20.0927,20.1677,19.9928,20.151,43000.0
2012-02-17 13:30:00,24.19,24.26,24.17,24.18,15300.0,20.151,20.2094,20.1344,20.1427,15300.0
2012-02-17 14:00:00,24.18,24.26,24.17,24.24,45500.0,20.1427,20.2094,20.1344,20.1927,45500.0
2012-02-17 14:30:00,24.24,24.34,24.24,24.34,55100.0,20.1927,20.276,20.1927,20.276,55100.0
2012-02-17 15:00:00,24.34,24.49,24.34,24.42,136600.0,20.276,20.401,20.276,20.3426,136600.0
2012-02-17 15:30:00,24.42,24.52,24.42,24.48,248600.0,20.3426,20.4259,20.3426,20.3926,248600.0
2012-02-21 09:30:00,24.53,24.53,24.01,24.14,85600.0,20.4343,20.4343,20.0011,20.1094,85600.0
2012-02-21 10:00:00,24.14,24.15,23.92,24.0,174500.0,20.1094,20.1177,19.9261,19.9928,174500.0
2012-02-21 10:30:00,24.0,24.02,23.98,24.02,57900.0,19.9928,20.0094,19.9761,20.0094,57900.0
2012-02-21 11:00:00,24.01,24.1,24.0,24.06,30700.0,20.0011,20.0761,19.9928,20.0427,30700.0
2012-02-21 11:30:00,24.08,24.08,23.92,24.05,48700.0,20.0594,20.0594,19.9261,20.0344,48700.0
2012-02-21 12:00:00,24.05,24.16,24.0,24.04,42400.0,20.0344,20.1261,19.9928,20.0261,42400.0
2012-02-21 12:30:00,24.05,24.07,23.9,23.92,62400.0,20.0344,20.0511,19.9095,19.9261,62400.0
2012-02-21 13:00:00,23.91,23.92,23.77,23.82,98700.0,19.9178,19.9261,19.8012,19.8428,98700.0
2012-02-21 13:30:00,23.81,23.82,23.61,23.73,73800.0,19.8345,19.8428,19.6679,19.7678,73800.0
2012-02-21 14:00:00,23.73,23.77,23.54,23.64,101800.0,19.7678,19.8012,19.6096,19.6929,101800.0
2012-02-21 14:30:00,23.64,23.74,23.52,23.52,131400.0,19.6929,19.7762,19.5929,19.5929,131400.0
2012-02-21 15:00:00,23.52,23.57,23.5,23.57,91100.0,19.5929,19.6346,19.5762,19.6346,91100.0
2012-02-21 15:30:00,23.57,23.67,23.53,23.56,243000.0,19.6346,19.7179,19.6012,19.6262,243000.0
2012-02-22 09:30:00,23.58,23.71,23.51,23.55,70200.0,19.6429,19.7512,19.5846,19.6179,70200.0
2012-02-22 10:00:00,23.55,23.62,23.51,23.56,118500.0,19.6179,19.6762,19.5846,19.6262,118500.0
2012-02-22 10:30:00,23.55,23.6,23.47,23.48,78500.0,19.6179,19.6596,19.5513,19.5596,78500.0
2012-02-22 11:00:00,23.49,23.6,23.49,23.54,74100.0,19.5679,19.6596,19.5679,19.6096,74100.0
2012-02-22 11:30:00,23.53,23.55,23.3,23.44,103300.0,19.6012,19.6179,19.4096,19.5263,103300.0
2012-02-22 12:00:00,23.45,23.47,23.37,23.43,44700.0,19.5346,19.5513,19.468,19.5179,44700.0
2012-02-22 12:30:00,23.45,23.57,23.41,23.57,36100.0,19.5346,19.6346,19.5013,19.6346,36100.0
2012-02-22 13:00:00,23.56,23.6,23.47,23.49,61800.0,19.6262,19.6596,19.5513,19.5679,61800.0
2012-02-22 13:30:00,23.49,23.51,23.43,23.46,37500.0,19.5679,19.5846,19.5179,19.5429,37500.0
2012-02-22 14:00:00,23.47,23.57,23.46,23.49,77400.0,19.5513,19.6346,19.5429,19.5679,77400.0
2012-02-22 14:30:00,23.5,23.52,23.21,23.24,157300.0,19.5762,19.5929,19.3347,19.3597,157300.0
2012-02-22 15:00:00,23.23,23.36,23.22,23.33,148400.0,19.3513,19.4596,19.343,19.4346,148400.0
2012-02-22 15:30:00,23.33,23.36,23.19,23.23,292200.0,19.4346,19.4596,19.318,19.3513,292200.0
2012-02-23 09:30:00,23.25,23.25,23.05,23.15,96800.0,19.368,19.368,19.2014,19.2847,96800.0
2012-02-23 10:00:00,23.16,23.4,23.15,23.32,105300.0,19.293,19.4929,19.2847,19.4263,105300.0
2012-02-23 10:30:00,23.33,23.48,23.3,23.48,99500.0,19.4346,19.5596,19.4096,19.5596,99500.0
2012-02-23 11:00:00,23.48,23.79,23.48,23.72,52000.0,19.5596,19.8178,19.5596,19.7595,52000.0
2012-02-23 11:30:00,23.72,23.74,23.53,23.53,26800.0,19.7595,19.7762,19.6012,19.6012,26800.0
2012-02-23 12:00:00,23.53,23.7,23.52,23.63,42600.0,19.6012,19.7429,19.5929,19.6845,42600.0
2012-02-23 12:30:00,23.65,23.71,23.6,23.67,19000.0,19.7012,19.7512,19.6596,19.7179,19000.0
2012-02-23 13:00:00,23.7,23.71,23.63,23.65,30800.0,19.7429,19.7512,19.6845,19.7012,30800.0
2012-02-23 13:30:00,23.66,23.71,23.54,23.64,28400.0,19.7095,19.7512,19.6096,19.6929,28400.0
2012-02-23 14:00:00,23.65,23.67,23.56,23.59,33400.0,19.7012,19.7179,19.6262,19.6512,33400.0
2012-02-23 14:30:00,23.6,23.72,23.6,23.72,37900.0,19.6596,19.7595,19.6596,19.7595,37900.0
2012-02-23 15:00:00,23.71,23.84,23.7,23.8,43600.0,19.7512,19.8595,19.7429,19.8262,43600.0
2012-02-23 15:30:00,23.82,23.86,23.73,23.82,143900.0,19.8428,19.8761,19.7678,19.8428,143900.0
2012-02-24 09:30:00,23.81,24.0,23.74,24.0,101500.0,19.8345,19.9928,19.7762,19.9928,101500.0
2012-02-24 10:00:00,24.03,24.03,23.78,23.82,29500.0,20.0178,20.0178,19.8095,19.8428,29500.0
2012-02-24 10:30:00,23.83,23.99,23.8,23.92,38400.0,19.8511,19.9844,19.8262,19.9261,38400.0
2012-02-24 11:00:00,23.91,24.23,23.91,24.23,58400.0,19.9178,20.1844,19.9178,20.1844,58400.0
2012-02-24 11:30:00,24.23,24.25,24.06,24.19,38500.0,20.1844,20.201,20.0427,20.151,38500.0
2012-02-24 12:00:00,24.18,24.23,24.12,24.18,34200.0,20.1427,20.1844,20.0927,20.1427,34200.0
2012-02-24 12:30:00,24.2,24.23,24.13,24.23,32100.0,20.1594,20.1844,20.1011,20.1844,32100.0
2012-02-24 13:00:00,24.22,24.34,24.22,24.3,33800.0,20.176,20.276,20.176,20.2427,33800.0
2012-02-24 13:30:00,24.3,24.32,24.15,24.24,45800.0,20.2427,20.2593,20.1177,20.1927,45800.0
2012-02-24 14:00:00,24.24,24.27,24.21,24.25,64100.0,20.1927,20.2177,20.1677,20.201,64100.0
2012-02-24 14:30:00,24.25,24.25,24.1,24.12,53000.0,20.201,20.201,20.0761,20.0927,53000.0
2012-02-24 15:00:00,24.13,24.23,24.09,24.13,91600.0,20.1011,20.1844,20.0677,20.1011,91600.0
2012-02-24 15:30:00,24.13,24.23,24.09,24.19,151000.0,20.1011,20.1844,20.0677,20.151,151000.0
2012-02-27 09:30:00,23.85,23.93,23.35,23.48,160800.0,19.8678,19.9345,19.4513,19.5596,160800.0
2012-02-27 10:00:00,23.49,23.78,23.49,23.77,34300.0,19.5679,19.8095,19.5679,19.8012,34300.0
2012-02-27 10:30:00,23.78,24.01,23.66,24.01,31900.0,19.8095,20.0011,19.7095,20.0011,31900.0
2012-02-27 11:00:00,24.0,24.11,23.96,24.06,38000.0,19.9928,20.0844,19.9594,20.0427,38000.0
2012-02-27 11:30:00,24.05,24.07,23.88,23.92,45000.0,20.0344,20.0511,19.8928,19.9261,45000.0
2012-02-27 12:00:00,23.91,24.08,23.9,23.98,34100.0,19.9178,20.0594,19.9095,19.9761,34100.0
2012-02-27 12:30:00,23.96,24.13,23.93,24.01,20500.0,19.9594,20.1011,19.9345,20.0011,20500.0
2012-02-27 13:00:00,24.0,24.03,23.93,23.95,20900.0,19.9928,20.0178,19.9345,19.9511,20900.0
2012-02-27 13:30:00,23.94,24.03,23.87,23.88,25800.0,19.9428,20.0178,19.8845,19.8928,25800.0
2012-02-27 14:00:00,23.89,23.98,23.88,23.94,28300.0,19.9011,19.9761,19.8928,19.9428,28300.0
2012-02-27 14:30:00,23.94,23.99,23.9,23.93,30200.0,19.9428,19.9844,19.9095,19.9345,30200.0
2012-02-27 15:00:00,23.94,24.01,23.84,23.89,74000.0,19.9428,20.0011,19.8595,19.9011,74000.0
2012-02-27 15:30:00,23.9,24.04,23.89,23.96,138700.0,19.9095,20.0261,19.9011,19.9594,138700.0
2012-02-28 09:30:00,23.93,24.04,23.83,24.04,15800.0,19.9345,20.0261,19.8511,20.0261,15800.0
2012-02-28 10:00:00,24.05,24.45,24.04,24.39,96100.0,20.0344,20.3676,20.0261,20.3176,96100.0
2012-02-28 10:30:00,24.4,24.64,24.4,24.52,78000.0,20.326,20.5259,20.326,20.4259,78000.0
2012-02-28 11:00:00,24.52,24.67,24.39,24.52,89800.0,20.4259,20.5509,20.3176,20.4259,89800.0
2012-02-28 11:30:00,24.52,24.58,24.42,24.5,53600.0,20.4259,20.4759,20.3426,20.4093,53600.0
2012-02-28 12:00:00,24.5,24.54,24.47,24.52,28600.0,20.4093,20.4426,20.3843,20.4259,28600.0
2012-02-28 12:30:00,24.53,24.55,24.49,24.49,23600.0,20.4343,20.4509,20.401,20.401,23600.0
2012-02-28 13:00:00,24.49,24.55,24.39,24.41,31300.0,20.401,20.4509,20.3176,20.3343,31300.0
2012-02-28 13:30:00,24.41,24.46,24.25,24.35,43300.0,20.3343,20.376,20.201,20.2843,43300.0
2012-02-28 14:00:00,24.35,24.35,24.22,24.24,43800.0,20.2843,20.2843,20.176,20.1927,43800.0
2012-02-28 14:30:00,24.23,24.39,24.22,24.36,36500.0,20.1844,20.3176,20.176,20.2927,36500.0
2012-02-28 15:00:00,24.35,24.45,24.31,24.39,55100.0,20.2843,20.3676,20.251,20.3176,55100.0
2012-02-28 15:30:00,24.4,24.58,24.4,24.57,170100.0,20.326,20.4759,20.326,20.4676,170100.0
2012-02-29 09:30:00,24.59,24.82,24.52,24.75,68900.0,20.4843,20.6759,20.4259,20.6175,68900.0
2012-02-29 10:00:00,24.75,24.75,24.48,24.5,34100.0,20.6175,20.6175,20.3926,20.4093,34100.0
2012-02-29 10:30:00,24.5,24.54,24.07,24.26,67300.0,20.4093,20.4426,20.0511,20.2094,67300.0
2012-02-29 11:00:00,24.26,24.29,23.92,23.92,86200.0,20.2094,20.2343,19.9261,19.9261,86200.0
2012-02-29 11:30:00,23.96,24.16,23.92,24.06,116800.0,19.9594,20.1261,19.9261,20.0427,116800.0
2012-02-29 12:00:00,24.08,24.31,23.96,24.25,76700.0,20.0594,20.251,19.9594,20.201,76700.0
2012-02-29 12:30:00,24.25,24.26,24.01,24.05,40800.0,20.201,20.2094,20.0011,20.0344,40800.0
2012-02-29 13:00:00,24.06,24.33,24.06,24.29,47100.0,20.0427,20.2677,20.0427,20.2343,47100.0
2012-02-29 13:30:00,24.3,24.31,24.08,24.14,44100.0,20.2427,20.251,20.0594,20.1094,44100.0
2012-02-29 14:00:00,24.15,24.21,23.95,23.97,43700.0,20.1177,20.1677,19.9511,19.9678,43700.0
2012-02-29 14:30:00,23.97,24.07,23.87,23.98,49200.0,19.9678,20.0511,19.8845,19.9761,49200.0
2012-02-29 15:00:00,23.98,24.06,23.87,24.04,58100.0,19.9761,20.0427,19.8845,20.0261,58100.0
2012-02-29 15:30:00,24.03,24.05,23.89,23.91,220400.0,20.0178,20.0344,19.9011,19.9178,220400.0
2012-03-01 09:30:00,23.95,24.05,23.88,23.95,136300.0,19.9511,20.0344,19.8928,19.9511,136300.0
2012-03-01 10:00:00,23.93,24.0,23.78,23.93,55400.0,19.9345,19.9928,19.8095,19.9345,55400.0
2012-03-01 10:30:00,23.93,23.95,23.51,23.59,157400.0,19.9345,19.9511,19.5846,19.6512,157400.0
2012-03-01 11:00:00,23.58,23.67,23.42,23.52,139500.0,19.6429,19.7179,19.5096,19.5929,139500.0
2012-03-01 11:30:00,23.51,23.51,23.17,23.48,192800.0,19.5846,19.5846,19.3013,19.5596,192800.0
2012-03-01 12:00:00,23.49,23.6,23.46,23.53,98500.0,19.5679,19.6596,19.5429,19.6012,98500.0
2012-03-01 12:30:00,23.54,23.54,23.1,23.12,136100.0,19.6096,19.6096,19.243,19.2597,136100.0
2012-03-01 13:00:00,23.11,23.53,23.09,23.45,272400.0,19.2514,19.6012,19.2347,19.5346,272400.0
2012-03-01 13:30:00,23.47,23.48,23.24,23.25,111300.0,19.5513,19.5596,19.3597,19.368,111300.0
2012-03-01 14:00:00,23.25,23.36,23.23,23.3,133900.0,19.368,19.4596,19.3513,19.4096,133900.0
2012-03-01 14:30:00,23.3,23.3,22.93,23.19,224100.0,19.4096,19.4096,19.1014,19.318,224100.0
2012-03-01 15:00:00,23.18,23.18,22.75,22.8,376200.0,19.3097,19.3097,18.9515,18.9931,376200.0
2012-03-01 15:30:00,22.8,22.8,22.52,22.71,701000.0,18.9931,18.9931,18.7599,18.9182,701000.0
2012-03-02 09:30:00,23.19,23.25,22.9,23.05,511200.0,19.318,19.368,19.0764,19.2014,511200.0
2012-03-02 10:00:00,23.05,23.3,23.05,23.14,335900.0,19.2014,19.4096,19.2014,19.2764,335900.0
2012-03-02 10:30:00,23.14,23.17,22.93,23.08,218100.0,19.2764,19.3013,19.1014,19.2264,218100.0
2012-03-02 11:00:00,23.07,23.19,23.07,23.07,128100.0,19.218,19.318,19.218,19.218,128100.0
2012-03-02 11:30:00,23.08,23.1,22.71,22.89,183400.0,19.2264,19.243,18.9182,19.0681,183400.0
2012-03-02 12:00:00,22.9,22.91,22.73,22.82,169500.0,19.0764,19.0848,18.9348,19.0098,169500.0
2012-03-02 12:30:00,22.83,22.9,22.81,22.84,58600.0,19.0181,19.0764,19.0015,19.0264,58600.0
2012-03-02 13:00:00,22.84,22.87,22.49,22.52,182700.0,19.0264,19.0514,18.7349,18.7599,182700.0
2012-03-02 13:30:00,22.53,22.66,22.53,22.6,113700.0,18.7682,18.8765,18.7682,18.8265,113700.0
2012-03-02 14:00:00,22.6,22.8,22.59,22.75,99300.0,18.8265,18.9931,18.8182,18.9515,99300.0
2012-03-02 14:30:00,22.76,22.93,22.75,22.88,130500.0,18.9598,19.1014,18.9515,19.0598,130500.0
2012-03-02 15:00:00,22.88,22.91,22.72,22.86,94500.0,19.0598,19.0848,18.9265,19.0431,94500.0
2012-03-02 15:30:00,22.86,23.01,22.84,23.01,475700.0,19.0431,19.1681,19.0264,19.1681,475700.0
2012-03-05 09:30:00,22.97,23.05,22.87,22.96,115400.0,19.1347,19.2014,19.0514,19.1264,115400.0
2012-03-05 10:00:00,23.0,23.09,22.93,22.93,147700.0,19.1597,19.2347,19.1014,19.1014,147700.0
2012-03-05 10:30:00,22.93,22.96,22.85,22.89,47400.0,19.1014,19.1264,19.0348,19.0681,47400.0
2012-03-05 11:00:00,22.91,22.94,22.72,22.77,33000.0,19.0848,19.1098,18.9265,18.9681,33000.0
2012-03-05 11:30:00,22.78,22.88,22.7,22.76,62700.0,18.9765,19.0598,18.9098,18.9598,62700.0
2012-03-05 12:00:00,22.76,22.94,22.76,22.83,26900.0,18.9598,19.1098,18.9598,19.0181,26900.0
2012-03-05 12:30:00,22.83,22.84,22.74,22.75,20100.0,19.0181,19.0264,18.9431,18.9515,20100.0
2012-03-05 13:00:00,22.75,22.91,22.74,22.86,20100.0,18.9515,19.0848,18.9431,19.0431,20100.0
2012-03-05 13:30:00,22.85,22.87,22.74,22.77,20300.0,19.0348,19.0514,18.9431,18.9681,20300.0
2012-03-05 14:00:00,22.8,22.87,22.79,22.84,18100.0,18.9931,19.0514,18.9848,19.0264,18100.0
2012-03-05 14:30:00,22.83,22.92,22.75,22.92,41400.0,19.0181,19.0931,18.9515,19.0931,41400.0
2012-03-05 15:00:00,22.91,22.97,22.87,22.93,52900.0,19.0848,19.1347,19.0514,19.1014,52900.0
2012-03-05 15:30:00,22.94,22.97,22.89,22.94,106700.0,19.1098,19.1347,19.0681,19.1098,106700.0
2012-03-06 09:30:00,22.54,22.55,22.11,22.33,177000.0,18.7765,18.7849,18.4183,18.6016,177000.0
2012-03-06 10:00:00,22.33,22.39,21.98,22.02,107000.0,18.6016,18.6516,18.31,18.3434,107000.0
2012-03-06 10:30:00,22.0,22.14,21.87,21.92,155300.0,18.3267,18.4433,18.2184,18.2601,155300.0
2012-03-06 11:00:00,21.92,22.07,21.88,22.07,98000.0,18.2601,18.385,18.2267,18.385,98000.0
2012-03-06 11:30:00,22.06,22.1,21.89,21.92,88900.0,18.3767,18.41,18.2351,18.2601,88900.0
2012-03-06 12:00:00,21.9,21.92,21.65,21.67,81100.0,18.2434,18.2601,18.0351,18.0518,81100.0
2012-03-06 12:30:00,21.68,21.85,21.68,21.85,37000.0,18.0601,18.2017,18.0601,18.2017,37000.0
2012-03-06 13:00:00,21.85,21.87,21.66,21.7,66700.0,18.2017,18.2184,18.0435,18.0768,66700.0
2012-03-06 13:30:00,21.71,21.95,21.71,21.92,61600.0,18.0851,18.285,18.0851,18.2601,61600.0
2012-03-06 14:00:00,21.92,21.95,21.81,21.84,70700.0,18.2601,18.285,18.1684,18.1934,70700.0
2012-03-06 14:30:00,21.84,21.89,21.73,21.83,78900.0,18.1934,18.2351,18.1018,18.1851,78900.0
2012-03-06 15:00:00,21.83,22.14,21.83,21.9,205300.0,18.1851,18.4433,18.1851,18.2434,205300.0
2012-03-06 15:30:00,21.9,21.91,21.8,21.9,224800.0,18.2434,18.2517,18.1601,18.2434,224800.0
2012-03-07 09:30:00,21.94,22.31,21.91,22.29,139000.0,18.2767,18.5849,18.2517,18.5683,139000.0
2012-03-07 10:00:00,22.25,22.4,22.13,22.3,141800.0,18.535,18.6599,18.435,18.5766,141800.0
2012-03-07 10:30:00,22.33,22.44,22.3,22.36,99000.0,18.6016,18.6932,18.5766,18.6266,99000.0
2012-03-07 11:00:00,22.36,22.62,22.33,22.57,175000.0,18.6266,18.8432,18.6016,18.8015,175000.0
2012-03-07 11:30:00,22.54,22.59,22.5,22.52,93400.0,18.7765,18.8182,18.7432,18.7599,93400.0
2012-03-07 12:00:00,22.52,22.56,22.5,22.55,82800.0,18.7599,18.7932,18.7432,18.7849,82800.0
2012-03-07 12:30:00,22.55,22.56,22.49,22.53,43100.0,18.7849,18.7932,18.7349,18.7682,43100.0
2012-03-07 13:00:00,22.51,22.71,22.49,22.6,135900.0,18.7515,18.9182,18.7349,18.8265,135900.0
2012-03-07 13:30:00,22.59,22.62,22.44,22.61,51100.0,18.8182,18.8432,18.6932,18.8349,51100.0
2012-03-07 14:00:00,22.61,22.65,22.57,22.64,62600.0,18.8349,18.8682,18.8015,18.8598,62600.0
2012-03-07 14:30:00,22.63,22.73,22.57,22.69,87100.0,18.8515,18.9348,18.8015,18.9015,87100.0
2012-03-07 15:00:00,22.69,22.76,22.58,22.76,119900.0,18.9015,18.9598,18.8099,18.9598,119900.0
2012-03-07 15:30:00,22.77,22.88,22.67,22.69,364200.0,18.9681,19.0598,18.8848,18.9015,364200.0
2012-03-08 09:30:00,23.0,23.01,22.72,22.84,138800.0,19.1597,19.1681,18.9265,19.0264,138800.0
2012-03-08 10:00:00,22.85,22.87,22.58,22.61,98200.0,19.0348,19.0514,18.8099,18.8349,98200.0
2012-03-08 10:30:00,22.61,23.0,22.55,23.0,91000.0,18.8349,19.1597,18.7849,19.1597,91000.0
2012-03-08 11:00:00,22.98,23.21,22.96,23.15,154600.0,19.1431,19.3347,19.1264,19.2847,154600.0
2012-03-08 11:30:00,23.15,23.27,23.12,23.25,70900.0,19.2847,19.3847,19.2597,19.368,70900.0
2012-03-08 12:00:00,23.24,23.27,23.16,23.2,108600.0,19.3597,19.3847,19.293,19.3263,108600.0
2012-03-08 12:30:00,23.22,23.24,23.18,23.2,37600.0,19.343,19.3597,19.3097,19.3263,37600.0
2012-03-08 13:00:00,23.2,23.25,23.11,23.22,76000.0,19.3263,19.368,19.2514,19.343,76000.0
2012-03-08 13:30:00,23.23,23.45,23.2,23.41,224300.0,19.3513,19.5346,19.3263,19.5013,224300.0
2012-03-08 14:00:00,23.42,23.5,23.33,23.35,321800.0,19.5096,19.5762,19.4346,19.4513,321800.0
2012-03-08 14:30:00,23.35,23.36,23.25,23.32,98800.0,19.4513,19.4596,19.368,19.4263,98800.0
2012-03-08 15:00:00,23.3,23.42,23.28,23.41,88300.0,19.4096,19.5096,19.393,19.5013,88300.0
2012-03-08 15:30:00,23.41,23.52,23.36,23.44,295200.0,19.5013,19.5929,19.4596,19.5263,295200.0
2012-03-09 09:30:00,23.51,23.75,23.49,23.58,150600.0,19.5846,19.7845,19.5679,19.6429,150600.0
2012-03-09 10:00:00,23.58,23.88,23.57,23.87,83500.0,19.6429,19.8928,19.6346,19.8845,83500.0
2012-03-09 10:30:00,23.88,24.05,23.84,23.9,128200.0,19.8928,20.0344,19.8595,19.9095,128200.0
2012-03-09 11:00:00,23.9,24.07,23.85,24.0,258500.0,19.9095,20.0511,19.8678,19.9928,258500.0
2012-03-09 11:30:00,24.0,24.06,23.98,24.06,239400.0,19.9928,20.0427,19.9761,20.0427,239400.0
2012-03-09 12:00:00,24.05,24.06,23.89,23.9,42000.0,20.0344,20.0427,19.9011,19.9095,42000.0
2012-03-09 12:30:00,23.89,23.92,23.79,23.87,66600.0,19.9011,19.9261,19.8178,19.8845,66600.0
2012-03-09 13:00:00,23.86,23.88,23.81,23.86,22600.0,19.8761,19.8928,19.8345,19.8761,22600.0
2012-03-09 13:30:00,23.84,23.99,23.84,23.96,31500.0,19.8595,19.9844,19.8595,19.9594,31500.0
2012-03-09 14:00:00,23.97,23.97,23.84,23.9,46300.0,19.9678,19.9678,19.8595,19.9095,46300.0
2012-03-09 14:30:00,23.9,23.92,23.7,23.77,69800.0,19.9095,19.9261,19.7429,19.8012,69800.0
2012-03-09 15:00:00,23.78,23.91,23.75,23.89,97000.0,19.8095,19.9178,19.7845,19.9011,97000.0
2012-03-09 15:30:00,23.88,23.96,23.81,23.94,234500.0,19.8928,19.9594,19.8345,19.9428,234500.0
2012-03-12 09:30:00,23.83,24.24,23.83,24.06,180700.0,19.8511,20.1927,19.8511,20.0427,180700.0
2012-03-12 10:00:00,24.05,24.05,23.71,23.75,109600.0,20.0344,20.0344,19.7512,19.7845,109600.0
2012-03-12 10:30:00,23.75,23.77,23.57,23.74,81500.0,19.7845,19.8012,19.6346,19.7762,81500.0
2012-03-12 11:00:00,23.74,23.82,23.71,23.73,34400.0,19.7762,19.8428,19.7512,19.7678,34400.0
2012-03-12 11:30:00,23.72,23.84,23.69,23.77,22700.0,19.7595,19.8595,19.7345,19.8012,22700.0
2012-03-12 12:00:00,23.78,23.91,23.74,23.84,50000.0,19.8095,19.9178,19.7762,19.8595,50000.0
2012-03-12 12:30:00,23.83,23.85,23.64,23.71,62800.0,19.8511,19.8678,19.6929,19.7512,62800.0
2012-03-12 13:00:00,23.72,23.82,23.69,23.8,20600.0,19.7595,19.8428,19.7345,19.8262,20600.0
2012-03-12 13:30:00,23.8,23.9,23.77,23.83,34900.0,19.8262,19.9095,19.8012,19.8511,34900.0
2012-03-12 14:00:00,23.83,23.93,23.82,23.86,21800.0,19.8511,19.9345,19.8428,19.8761,21800.0
2012-03-12 14:30:00,23.85,23.86,23.75,23.81,27700.0,19.8678,19.8761,19.7845,19.8345,27700.0
2012-03-12 15:00:00,23.81,23.83,23.75,23.81,44600.0,19.8345,19.8511,19.7845,19.8345,44600.0
2012-03-12 15:30:00,23.81,23.92,23.78,23.88,156700.0,19.8345,19.9261,19.8095,19.8928,156700.0
2012-03-13 09:30:00,24.16,24.29,24.01,24.17,145200.0,20.1261,20.2343,20.0011,20.1344,145200.0
2012-03-13 10:00:00,24.15,24.19,24.1,24.12,36100.0,20.1177,20.151,20.0761,20.0927,36100.0
2012-03-13 10:30:00,24.1,24.17,24.1,24.13,25100.0,20.0761,20.1344,20.0761,20.1011,25100.0
2012-03-13 11:00:00,24.14,24.2,24.11,24.19,36000.0,20.1094,20.1594,20.0844,20.151,36000.0
2012-03-13 11:30:00,24.19,24.4,24.19,24.33,62200.0,20.151,20.326,20.151,20.2677,62200.0
2012-03-13 12:00:00,24.32,24.39,24.26,24.3,15400.0,20.2593,20.3176,20.2094,20.2427,15400.0
2012-03-13 12:30:00,24.29,24.38,24.24,24.35,58800.0,20.2343,20.3093,20.1927,20.2843,58800.0
2012-03-13 13:00:00,24.35,24.42,24.26,24.33,62900.0,20.2843,20.3426,20.2094,20.2677,62900.0
2012-03-13 13:30:00,24.32,24.43,24.29,24.39,46900.0,20.2593,20.351,20.2343,20.3176,46900.0
2012-03-13 14:00:00,24.39,24.5,24.36,24.45,40100.0,20.3176,20.4093,20.2927,20.3676,40100.0
2012-03-13 14:30:00,24.45,24.52,24.41,24.49,43600.0,20.3676,20.4259,20.3343,20.401,43600.0
2012-03-13 15:00:00,24.49,24.71,24.43,24.67,106000.0,20.401,20.5842,20.351,20.5509,106000.0
2012-03-13 15:30:00,24.67,24.76,24.64,24.72,202100.0,20.5509,20.6259,20.5259,20.5925,202100.0
2012-03-14 09:30:00,24.7,25.0,24.7,24.96,143600.0,20.5759,20.8258,20.5759,20.7925,143600.0
2012-03-14 10:00:00,24.95,25.13,24.94,25.09,119000.0,20.7841,20.9341,20.7758,20.9008,119000.0
2012-03-14 10:30:00,25.1,25.11,24.96,24.99,77500.0,20.9091,20.9174,20.7925,20.8175,77500.0
2012-03-14 11:00:00,24.99,25.01,24.72,24.73,83800.0,20.8175,20.8341,20.5925,20.6009,83800.0
2012-03-14 11:30:00,24.73,24.87,24.72,24.83,25200.0,20.6009,20.7175,20.5925,20.6842,25200.0
2012-03-14 12:00:00,24.84,24.86,24.72,24.76,53200.0,20.6925,20.7092,20.5925,20.6259,53200.0
2012-03-14 12:30:00,24.76,24.86,24.75,24.84,37500.0,20.6259,20.7092,20.6175,20.6925,37500.0
2012-03-14 13:00:00,24.84,25.05,24.84,25.02,61600.0,20.6925,20.8674,20.6925,20.8425,61600.0
2012-03-14 13:30:00,25.02,25.05,24.98,25.0,81100.0,20.8425,20.8674,20.8091,20.8258,81100.0
2012-03-14 14:00:00,25.0,25.12,25.0,25.1,78000.0,20.8258,20.9258,20.8258,20.9091,78000.0
2012-03-14 14:30:00,25.1,25.13,25.03,25.09,58400.0,20.9091,20.9341,20.8508,20.9008,58400.0
2012-03-14 15:00:00,25.09,25.15,25.02,25.15,135300.0,20.9008,20.9508,20.8425,20.9508,135300.0
2012-03-14 15:30:00,25.13,25.2,25.04,25.19,124400.0,20.9341,20.9924,20.8591,20.9841,124400.0
2012-03-15 09:30:00,25.32,25.53,25.19,25.4,112400.0,21.0924,21.2673,20.9841,21.159,112400.0
2012-03-15 10:00:00,25.41,25.68,25.37,25.65,97500.0,21.1673,21.3923,21.134,21.3673,97500.0
2012-03-15 10:30:00,25.64,25.79,25.63,25.7,134200.0,21.3589,21.4839,21.3506,21.4089,134200.0
2012-03-15 11:00:00,25.7,26.01,25.65,26.01,111700.0,21.4089,21.6672,21.3673,21.6672,111700.0
2012-03-15 11:30:00,26.0,26.05,25.93,26.03,117900.0,21.6588,21.7005,21.6005,21.6838,117900.0
2012-03-15 12:00:00,26.03,26.2,26.02,26.15,124500.0,21.6838,21.8254,21.6755,21.7838,124500.0
2012-03-15 12:30:00,26.14,26.22,26.03,26.12,144400.0,21.7755,21.8421,21.6838,21.7588,144400.0
2012-03-15 13:00:00,26.12,26.25,26.03,26.14,195800.0,21.7588,21.8671,21.6838,21.7755,195800.0
2012-03-15 13:30:00,26.12,26.42,26.11,26.35,198300.0,21.7588,22.0087,21.7505,21.9504,198300.0
2012-03-15 14:00:00,26.35,26.44,26.18,26.4,221600.0,21.9504,22.0254,21.8088,21.992,221600.0
2012-03-15 14:30:00,26.4,26.6,26.38,26.53,203600.0,21.992,22.1586,21.9754,22.1003,203600.0
2012-03-15 15:00:00,26.53,26.66,26.52,26.65,166900.0,22.1003,22.2086,22.092,22.2003,166900.0
2012-03-15 15:30:00,26.64,26.7,26.54,26.68,397300.0,22.192,22.242,22.1087,22.2253,397300.0
2012-03-16 09:30:00,26.7,26.75,26.53,26.71,562900.0,22.242,22.2836,22.1003,22.2503,562900.0
2012-03-16 10:00:00,26.71,26.84,26.6,26.7,254300.0,22.2503,22.3586,22.1586,22.242,254300.0
2012-03-16 10:30:00,26.7,27.0,26.68,26.98,150200.0,22.242,22.4919,22.2253,22.4752,150200.0
2012-03-16 11:00:00,26.98,26.99,26.83,26.85,178600.0,22.4752,22.4835,22.3502,22.3669,178600.0
2012-03-16 11:30:00,26.84,26.9,26.74,26.85,213100.0,22.3586,22.4086,22.2753,22.3669,213100.0
2012-03-16 12:00:00,26.86,26.86,26.74,26.77,174200.0,22.3752,22.3752,22.2753,22.3003,174200.0
2012-03-16 12:30:00,26.77,27.0,26.74,26.93,234800.0,22.3003,22.4919,22.2753,22.4335,234800.0
2012-03-16 13:00:00,26.92,26.96,26.46,26.51,247200.0,22.4252,22.4585,22.042,22.0837,247200.0
2012-03-16 13:30:00,26.51,26.53,26.33,26.45,88100.0,22.0837,22.1003,21.9337,22.0337,88100.0
2012-03-16 14:00:00,26.46,26.53,26.4,26.5,116100.0,22.042,22.1003,21.992,22.0753,116100.0
2012-03-16 14:30:00,26.5,26.52,26.42,26.48,100900.0,22.0753,22.092,22.0087,22.0587,100900.0
2012-03-16 15:00:00,26.48,26.55,26.39,26.46,108900.0,22.0587,22.117,21.9837,22.042,108900.0
2012-03-16 15:30:00,26.46,26.48,26.3,26.31,250700.0,22.042,22.0587,21.9087,21.9171,250700.0
2012-03-19 09:30:00,26.16,26.27,25.87,26.24,91500.0,21.7921,21.8837,21.5505,21.8588,91500.0
2012-03-19 10:00:00,26.22,26.22,25.69,25.83,71300.0,21.8421,21.8421,21.4006,21.5172,71300.0
2012-03-19 10:30:00,25.84,26.1,25.81,26.0,96800.0,21.5255,21.7421,21.5006,21.6588,96800.0
2012-03-19 11:00:00,26.0,26.0,25.75,25.84,69100.0,21.6588,21.6588,21.4506,21.5255,69100.0
2012-03-19 11:30:00,25.84,26.03,25.84,26.01,55200.0,21.5255,21.6838,21.5255,21.6672,55200.0
2012-03-19 12:00:00,26.0,26.01,25.98,26.01,35800.0,21.6588,21.6672,21.6422,21.6672,35800.0
2012-03-19 12:30:00,26.01,26.07,25.98,26.01,75500.0,21.6672,21.7171,21.6422,21.6672,75500.0
2012-03-19 13:00:00,26.02,26.08,25.89,25.97,98300.0,21.6755,21.7255,21.5672,21.6338,98300.0
2012-03-19 13:30:00,25.98,26.23,25.98,26.19,44700.0,21.6422,21.8504,21.6422,21.8171,44700.0
2012-03-19 14:00:00,26.18,26.25,26.07,26.07,69300.0,21.8088,21.8671,21.7171,21.7171,69300.0
2012-03-19 14:30:00,26.08,26.21,26.08,26.15,49000.0,21.7255,21.8338,21.7255,21.7838,49000.0
2012-03-19 15:00:00,26.15,26.2,26.1,26.17,127600.0,21.7838,21.8254,21.7421,21.8004,127600.0
2012-03-19 15:30:00,26.16,26.21,26.12,26.16,206300.0,21.7921,21.8338,21.7588,21.7921,206300.0
2012-03-20 09:30:00,25.85,26.35,25.84,26.0,128400.0,21.5339,21.9504,21.5255,21.6588,128400.0
2012-03-20 10:00:00,25.96,26.21,25.93,26.03,34500.0,21.6255,21.8338,21.6005,21.6838,34500.0
2012-03-20 10:30:00,26.04,26.14,25.95,25.96,96100.0,21.6922,21.7755,21.6172,21.6255,96100.0
2012-03-20 11:00:00,25.96,26.15,25.96,26.14,56100.0,21.6255,21.7838,21.6255,21.7755,56100.0
2012-03-20 11:30:00,26.14,26.15,25.82,25.89,56000.0,21.7755,21.7838,21.5089,21.5672,56000.0
2012-03-20 12:00:00,25.9,25.93,25.74,25.84,47000.0,21.5755,21.6005,21.4422,21.5255,47000.0
2012-03-20 12:30:00,25.84,25.88,25.76,25.79,79600.0,21.5255,21.5589,21.4589,21.4839,79600.0
2012-03-20 13:00:00,25.79,25.84,25.71,25.76,62900.0,21.4839,21.5255,21.4172,21.4589,62900.0
2012-03-20 13:30:00,25.76,25.82,25.75,25.78,48700.0,21.4589,21.5089,21.4506,21.4756,48700.0
2012-03-20 14:00:00,25.79,25.93,25.75,25.92,43300.0,21.4839,21.6005,21.4506,21.5922,43300.0
2012-03-20 14:30:00,25.93,25.93,25.82,25.91,54900.0,21.6005,21.6005,21.5089,21.5839,54900.0
2012-03-20 15:00:00,25.91,25.94,25.86,25.92,52100.0,21.5839,21.6088,21.5422,21.5922,52100.0
2012-03-20 15:30:00,25.92,25.92,25.73,25.75,174700.0,21.5922,21.5922,21.4339,21.4506,174700.0
2012-03-21 09:30:00,25.74,25.84,25.57,25.83,156200.0,21.4422,21.5255,21.3006,21.5172,156200.0
2012-03-21 10:00:00,25.84,25.85,25.71,25.8,199800.0,21.5255,21.5339,21.4172,21.4922,199800.0
2012-03-21 10:30:00,25.81,25.98,25.76,25.81,62100.0,21.5006,21.6422,21.4589,21.5006,62100.0
2012-03-21 11:00:00,25.8,26.01,25.76,26.01,85200.0,21.4922,21.6672,21.4589,21.6672,85200.0
2012-03-21 11:30:00,26.0,26.11,26.0,26.09,30700.0,21.6588,21.7505,21.6588,21.7338,30700.0
2012-03-21 12:00:00,26.1,26.11,25.98,26.06,159300.0,21.7421,21.7505,21.6422,21.7088,159300.0
2012-03-21 12:30:00,26.06,26.1,26.01,26.04,41000.0,21.7088,21.7421,21.6672,21.6922,41000.0
2012-03-21 13:00:00,26.04,26.06,25.96,26.03,62500.0,21.6922,21.7088,21.6255,21.6838,62500.0
2012-03-21 13:30:00,26.03,26.03,25.93,26.01,43400.0,21.6838,21.6838,21.6005,21.6672,43400.0
2012-03-21 14:00:00,26.01,26.13,25.99,26.0,94200.0,21.6672,21.7671,21.6505,21.6588,94200.0
2012-03-21 14:30:00,26.0,26.06,25.94,25.99,47800.0,21.6588,21.7088,21.6088,21.6505,47800.0
2012-03-21 15:00:00,25.98,26.1,25.98,26.05,74500.0,21.6422,21.7421,21.6422,21.7005,74500.0
2012-03-21 15:30:00,26.04,26.07,25.88,25.89,187000.0,21.6922,21.7171,21.5589,21.5672,187000.0
2012-03-22 09:30:00,25.5,25.68,25.22,25.24,136100.0,21.2423,21.3923,21.0091,21.0257,136100.0
2012-03-22 10:00:00,25.24,25.34,25.14,25.22,92400.0,21.0257,21.109,20.9424,21.0091,92400.0
2012-03-22 10:30:00,25.19,25.21,24.84,24.85,123700.0,20.9841,21.0007,20.6925,20.7008,123700.0
2012-03-22 11:00:00,24.84,24.96,24.81,24.96,77500.0,20.6925,20.7925,20.6675,20.7925,77500.0
2012-03-22 11:30:00,24.97,25.12,24.89,25.12,80400.0,20.8008,20.9258,20.7342,20.9258,80400.0
2012-03-22 12:00:00,25.12,25.15,25.02,25.05,42700.0,20.9258,20.9508,20.8425,20.8674,42700.0
2012-03-22 12:30:00,25.05,25.14,25.0,25.14,46300.0,20.8674,20.9424,20.8258,20.9424,46300.0
2012-03-22 13:00:00,25.15,25.18,25.06,25.12,81200.0,20.9508,20.9757,20.8758,20.9258,81200.0
2012-03-22 13:30:00,25.13,25.13,25.0,25.05,47800.0,20.9341,20.9341,20.8258,20.8674,47800.0
2012-03-22 14:00:00,25.05,25.17,24.99,25.17,91400.0,20.8674,20.9674,20.8175,20.9674,91400.0
2012-03-22 14:30:00,25.18,25.35,25.17,25.24,70500.0,20.9757,21.1174,20.9674,21.0257,70500.0
2012-03-22 15:00:00,25.23,25.31,25.1,25.29,70700.0,21.0174,21.084,20.9091,21.0674,70700.0
2012-03-22 15:30:00,25.3,25.37,25.23,25.3,229700.0,21.0757,21.134,21.0174,21.0757,229700.0
2012-03-23 09:30:00,25.28,25.3,25.09,25.16,110300.0,21.059,21.0757,20.9008,20.9591,110300.0
2012-03-23 10:00:00,25.14,25.15,24.76,24.77,84700.0,20.9424,20.9508,20.6259,20.6342,84700.0
2012-03-23 10:30:00,24.78,24.85,24.75,24.78,194100.0,20.6425,20.7008,20.6175,20.6425,194100.0
2012-03-23 11:00:00,24.78,24.91,24.73,24.85,137800.0,20.6425,20.7508,20.6009,20.7008,137800.0
2012-03-23 11:30:00,24.87,25.09,24.87,25.06,90600.0,20.7175,20.9008,20.7175,20.8758,90600.0
2012-03-23 12:00:00,25.08,25.1,25.0,25.07,94200.0,20.8924,20.9091,20.8258,20.8841,94200.0
2012-03-23 12:30:00,25.07,25.07,25.02,25.05,55500.0,20.8841,20.8841,20.8425,20.8674,55500.0
2012-03-23 13:00:00,25.05,25.25,25.04,25.16,68300.0,20.8674,21.0341,20.8591,20.9591,68300.0
2012-03-23 13:30:00,25.19,25.2,25.13,25.14,70900.0,20.9841,20.9924,20.9341,20.9424,70900.0
2012-03-23 14:00:00,25.14,25.24,25.13,25.19,348400.0,20.9424,21.0257,20.9341,20.9841,348400.0
2012-03-23 14:30:00,25.19,25.29,25.18,25.27,222700.0,20.9841,21.0674,20.9757,21.0507,222700.0
2012-03-23 15:00:00,25.27,25.36,25.26,25.3,213400.0,21.0507,21.1257,21.0424,21.0757,213400.0
2012-03-23 15:30:00,25.3,25.59,25.3,25.48,565300.0,21.0757,21.3173,21.0757,21.2257,565300.0
2012-03-26 09:30:00,25.92,26.11,25.92,26.01,254400.0,21.5922,21.7505,21.5922,21.6672,254400.0
2012-03-26 10:00:00,26.0,26.2,25.99,26.18,103200.0,21.6588,21.8254,21.6505,21.8088,103200.0
2012-03-26 10:30:00,26.18,26.37,26.16,26.37,120000.0,21.8088,21.9671,21.7921,21.9671,120000.0
2012-03-26 11:00:00,26.37,26.48,26.33,26.45,125100.0,21.9671,22.0587,21.9337,22.0337,125100.0
2012-03-26 11:30:00,26.44,26.45,26.23,26.26,102800.0,22.0254,22.0337,21.8504,21.8754,102800.0
2012-03-26 12:00:00,26.26,26.42,26.21,26.42,72100.0,21.8754,22.0087,21.8338,22.0087,72100.0
2012-03-26 12:30:00,26.41,26.45,26.37,26.43,38000.0,22.0004,22.0337,21.9671,22.017,38000.0
2012-03-26 13:00:00,26.44,26.48,26.41,26.44,53400.0,22.0254,22.0587,22.0004,22.0254,53400.0
2012-03-26 13:30:00,26.44,26.47,26.43,26.46,43100.0,22.0254,22.0504,22.017,22.042,43100.0
2012-03-26 14:00:00,26.46,26.48,26.43,26.46,50500.0,22.042,22.0587,22.017,22.042,50500.0
2012-03-26 14:30:00,26.46,26.47,26.29,26.35,108700.0,22.042,22.0504,21.9004,21.9504,108700.0
2012-03-26 15:00:00,26.35,26.57,26.35,26.57,68100.0,21.9504,22.1337,21.9504,22.1337,68100.0
2012-03-26 15:30:00,26.56,26.57,26.36,26.46,172400.0,22.1253,22.1337,21.9587,22.042,172400.0
2012-03-27 09:30:00,26.47,26.92,26.47,26.83,85200.0,22.0504,22.4252,22.0504,22.3502,85200.0
2012-03-27 10:00:00,26.79,27.0,26.73,26.91,146000.0,22.3169,22.4919,22.2669,22.4169,146000.0
2012-03-27 10:30:00,26.93,26.98,26.85,26.91,64000.0,22.4335,22.4752,22.3669,22.4169,64000.0
2012-03-27 11:00:00,26.92,26.98,26.83,26.87,67700.0,22.4252,22.4752,22.3502,22.3836,67700.0
2012-03-27 11:30:00,26.85,26.92,26.68,26.68,149300.0,22.3669,22.4252,22.2253,22.2253,149300.0
2012-03-27 12:00:00,26.69,26.72,26.59,26.59,84600.0,22.2336,22.2586,22.1503,22.1503,84600.0
2012-03-27 12:30:00,26.59,26.62,26.53,26.59,41900.0,22.1503,22.1753,22.1003,22.1503,41900.0
2012-03-27 13:00:00,26.59,26.67,26.59,26.65,59900.0,22.1503,22.217,22.1503,22.2003,59900.0
2012-03-27 13:30:00,26.64,26.66,26.45,26.53,105300.0,22.192,22.2086,22.0337,22.1003,105300.0
2012-03-27 14:00:00,26.54,26.72,26.52,26.68,79700.0,22.1087,22.2586,22.092,22.2253,79700.0
2012-03-27 14:30:00,26.68,26.7,26.57,26.64,93400.0,22.2253,22.242,22.1337,22.192,93400.0
2012-03-27 15:00:00,26.64,26.66,26.46,26.52,146100.0,22.192,22.2086,22.042,22.092,146100.0
2012-03-27 15:30:00,26.52,26.61,26.45,26.45,262300.0,22.092,22.167,22.0337,22.0337,262300.0
2012-03-28 09:30:00,26.44,26.5,26.05,26.05,74000.0,22.0254,22.0753,21.7005,21.7005,74000.0
2012-03-28 10:00:00,26.05,26.12,25.76,25.98,242900.0,21.7005,21.7588,21.4589,21.6422,242900.0
2012-03-28 10:30:00,26.0,26.01,25.77,25.82,134200.0,21.6588,21.6672,21.4672,21.5089,134200.0
2012-03-28 11:00:00,25.81,25.85,25.7,25.74,109900.0,21.5006,21.5339,21.4089,21.4422,109900.0
2012-03-28 11:30:00,25.74,25.8,25.46,25.48,137900.0,21.4422,21.4922,21.209,21.2257,137900.0
2012-03-28 12:00:00,25.49,25.61,25.43,25.53,54400.0,21.234,21.3339,21.184,21.2673,54400.0
2012-03-28 12:30:00,25.53,25.57,25.45,25.5,113900.0,21.2673,21.3006,21.2007,21.2423,113900.0
2012-03-28 13:00:00,25.48,25.54,25.43,25.51,46500.0,21.2257,21.2756,21.184,21.2506,46500.0
2012-03-28 13:30:00,25.52,25.57,25.46,25.52,87800.0,21.259,21.3006,21.209,21.259,87800.0
2012-03-28 14:00:00,25.51,25.52,25.31,25.46,63500.0,21.2506,21.259,21.084,21.209,63500.0
2012-03-28 14:30:00,25.45,25.73,25.45,25.73,72400.0,21.2007,21.4339,21.2007,21.4339,72400.0
2012-03-28 15:00:00,25.74,25.84,25.73,25.84,78600.0,21.4422,21.5255,21.4339,21.5255,78600.0
2012-03-28 15:30:00,25.83,25.95,25.79,25.92,308300.0,21.5172,21.6172,21.4839,21.5922,308300.0
2012-03-29 09:30:00,25.62,25.66,25.17,25.36,59800.0,21.3423,21.3756,20.9674,21.1257,59800.0
2012-03-29 10:00:00,25.36,25.52,25.28,25.34,73100.0,21.1257,21.259,21.059,21.109,73100.0
2012-03-29 10:30:00,25.34,25.34,25.23,25.27,85100.0,21.109,21.109,21.0174,21.0507,85100.0
2012-03-29 11:00:00,25.27,25.27,25.11,25.11,42000.0,21.0507,21.0507,20.9174,20.9174,42000.0
2012-03-29 11:30:00,25.11,25.12,25.01,25.05,35000.0,20.9174,20.9258,20.8341,20.8674,35000.0
2012-03-29 12:00:00,25.05,25.14,25.0,25.14,52500.0,20.8674,20.9424,20.8258,20.9424,52500.0
2012-03-29 12:30:00,25.12,25.42,25.11,25.42,52800.0,20.9258,21.1757,20.9174,21.1757,52800.0
2012-03-29 13:00:00,25.4,25.4,25.26,25.34,21300.0,21.159,21.159,21.0424,21.109,21300.0
2012-03-29 13:30:00,25.33,25.46,25.31,25.44,21200.0,21.1007,21.209,21.084,21.1923,21200.0
2012-03-29 14:00:00,25.44,25.7,25.44,25.67,59800.0,21.1923,21.4089,21.1923,21.3839,59800.0
2012-03-29 14:30:00,25.67,25.76,25.57,25.58,69200.0,21.3839,21.4589,21.3006,21.309,69200.0
2012-03-29 15:00:00,25.58,25.77,25.56,25.62,68900.0,21.309,21.4672,21.2923,21.3423,68900.0
2012-03-29 15:30:00,25.62,25.79,25.62,25.69,166400.0,21.3423,21.4839,21.3423,21.4006,166400.0
2012-03-30 09:30:00,26.0,26.01,25.63,25.63,43300.0,21.6588,21.6672,21.3506,21.3506,43300.0
2012-03-30 10:00:00,25.63,25.71,25.56,25.61,41100.0,21.3506,21.4172,21.2923,21.3339,41100.0
2012-03-30 10:30:00,25.59,25.67,25.47,25.5,69500.0,21.3173,21.3839,21.2173,21.2423,69500.0
2012-03-30 11:00:00,25.52,26.0,25.5,25.99,93900.0,21.259,21.6588,21.2423,21.6505,93900.0
2012-03-30 11:30:00,25.99,26.0,25.87,25.91,42800.0,21.6505,21.6588,21.5505,21.5839,42800.0
2012-03-30 12:00:00,25.91,25.99,25.84,25.92,52700.0,21.5839,21.6505,21.5255,21.5922,52700.0
2012-03-30 12:30:00,25.9,25.94,25.84,25.84,13800.0,21.5755,21.6088,21.5255,21.5255,13800.0
2012-03-30 13:00:00,25.83,25.89,25.8,25.87,14200.0,21.5172,21.5672,21.4922,21.5505,14200.0
2012-03-30 13:30:00,25.87,25.92,25.87,25.9,22400.0,21.5505,21.5922,21.5505,21.5755,22400.0
2012-03-30 14:00:00,25.89,25.94,25.89,25.89,35400.0,21.5672,21.6088,21.5672,21.5672,35400.0
2012-03-30 14:30:00,25.9,25.99,25.88,25.92,75500.0,21.5755,21.6505,21.5589,21.5922,75500.0
2012-03-30 15:00:00,25.93,25.96,25.82,25.87,42000.0,21.6005,21.6255,21.5089,21.5505,42000.0
2012-03-30 15:30:00,25.87,25.92,25.68,25.76,143700.0,21.5505,21.5922,21.3923,21.4589,143700.0
2012-04-02 09:30:00,25.65,25.75,25.51,25.59,41100.0,21.3673,21.4506,21.2506,21.3173,41100.0
2012-04-02 10:00:00,25.6,25.94,25.52,25.9,77500.0,21.3256,21.6088,21.259,21.5755,77500.0
2012-04-02 10:30:00,25.91,25.98,25.86,25.94,30100.0,21.5839,21.6422,21.5422,21.6088,30100.0
2012-04-02 11:00:00,25.95,26.0,25.82,25.96,39900.0,21.6172,21.6588,21.5089,21.6255,39900.0
2012-04-02 11:30:00,25.96,26.24,25.95,26.23,120600.0,21.6255,21.8588,21.6172,21.8504,120600.0
2012-04-02 12:00:00,26.23,26.27,26.22,26.25,60800.0,21.8504,21.8837,21.8421,21.8671,60800.0
2012-04-02 12:30:00,26.25,26.28,26.21,26.23,81500.0,21.8671,21.8921,21.8338,21.8504,81500.0
2012-04-02 13:00:00,26.24,26.3,26.17,26.18,41000.0,21.8588,21.9087,21.8004,21.8088,41000.0
2012-04-02 13:30:00,26.17,26.2,26.09,26.14,33500.0,21.8004,21.8254,21.7338,21.7755,33500.0
2012-04-02 14:00:00,26.14,26.16,26.02,26.08,31000.0,21.7755,21.7921,21.6755,21.7255,31000.0
2012-04-02 14:30:00,26.06,26.12,26.01,26.11,47200.0,21.7088,21.7588,21.6672,21.7505,47200.0
2012-04-02 15:00:00,26.09,26.18,26.06,26.1,73700.0,21.7338,21.8088,21.7088,21.7421,73700.0
2012-04-02 15:30:00,26.1,26.11,25.92,26.06,227200.0,21.7421,21.7505,21.5922,21.7088,227200.0
2012-04-03 09:30:00,25.94,26.15,25.82,26.04,94400.0,21.6088,21.7838,21.5089,21.6922,94400.0
2012-04-03 10:00:00,26.02,26.13,25.92,26.13,64300.0,21.6755,21.7671,21.5922,21.7671,64300.0
2012-04-03 10:30:00,26.13,26.25,26.13,26.2,62200.0,21.7671,21.8671,21.7671,21.8254,62200.0
2012-04-03 11:00:00,26.21,26.22,26.0,26.08,34400.0,21.8338,21.8421,21.6588,21.7255,34400.0
2012-04-03 11:30:00,26.08,26.15,25.99,26.14,19900.0,21.7255,21.7838,21.6505,21.7755,19900.0
2012-04-03 12:00:00,26.15,26.15,25.99,26.14,48200.0,21.7838,21.7838,21.6505,21.7755,48200.0
2012-04-03 12:30:00,26.15,26.15,26.07,26.14,26400.0,21.7838,21.7838,21.7171,21.7755,26400.0
2012-04-03 13:00:00,26.14,26.27,25.98,26.01,84100.0,21.7755,21.8837,21.6422,21.6672,84100.0
2012-04-03 13:30:00,26.02,26.2,26.01,26.18,30700.0,21.6755,21.8254,21.6672,21.8088,30700.0
2012-04-03 14:00:00,26.17,26.17,25.88,25.88,74000.0,21.8004,21.8004,21.5589,21.5589,74000.0
2012-04-03 14:30:00,25.88,26.03,25.84,25.97,92600.0,21.5589,21.6838,21.5255,21.6338,92600.0
2012-04-03 15:00:00,25.96,26.1,25.82,25.84,67700.0,21.6255,21.7421,21.5089,21.5255,67700.0
2012-04-03 15:30:00,25.83,25.89,25.71,25.84,241000.0,21.5172,21.5672,21.4172,21.5255,241000.0
2012-04-04 09:30:00,25.51,25.61,25.23,25.57,113600.0,21.2506,21.3339,21.0174,21.3006,113600.0
2012-04-04 10:00:00,25.53,25.61,25.25,25.3,75000.0,21.2673,21.3339,21.0341,21.0757,75000.0
2012-04-04 10:30:00,25.31,25.41,25.25,25.33,94000.0,21.084,21.1673,21.0341,21.1007,94000.0
2012-04-04 11:00:00,25.36,25.47,25.31,25.31,50700.0,21.1257,21.2173,21.084,21.084,50700.0
2012-04-04 11:30:00,25.32,25.37,25.29,25.31,48100.0,21.0924,21.134,21.0674,21.084,48100.0
2012-04-04 12:00:00,25.31,25.36,25.23,25.36,48600.0,21.084,21.1257,21.0174,21.1257,48600.0
2012-04-04 12:30:00,25.36,25.38,25.32,25.36,22200.0,21.1257,21.1423,21.0924,21.1257,22200.0
2012-04-04 13:00:00,25.35,25.37,25.32,25.33,30100.0,21.1174,21.134,21.0924,21.1007,30100.0
2012-04-04 13:30:00,25.32,25.51,25.31,25.51,40100.0,21.0924,21.2506,21.084,21.2506,40100.0
2012-04-04 14:00:00,25.51,25.51,25.32,25.38,36000.0,21.2506,21.2506,21.0924,21.1423,36000.0
2012-04-04 14:30:00,25.39,25.48,25.37,25.44,45300.0,21.1507,21.2257,21.134,21.1923,45300.0
2012-04-04 15:00:00,25.44,25.56,25.4,25.56,56300.0,21.1923,21.2923,21.159,21.2923,56300.0
2012-04-04 15:30:00,25.55,25.63,25.5,25.55,121400.0,21.284,21.3506,21.2423,21.284,121400.0
2012-04-05 09:30:00,25.48,25.94,25.48,25.83,79100.0,21.2257,21.6088,21.2257,21.5172,79100.0
2012-04-05 10:00:00,25.86,25.97,25.74,25.89,68900.0,21.5422,21.6338,21.4422,21.5672,68900.0
2012-04-05 10:30:00,25.89,25.9,25.68,25.86,104700.0,21.5672,21.5755,21.3923,21.5422,104700.0
2012-04-05 11:00:00,25.87,25.87,25.8,25.84,50200.0,21.5505,21.5505,21.4922,21.5255,50200.0
2012-04-05 11:30:00,25.82,25.82,25.67,25.75,28400.0,21.5089,21.5089,21.3839,21.4506,28400.0
2012-04-05 12:00:00,25.75,25.85,25.73,25.84,17200.0,21.4506,21.5339,21.4339,21.5255,17200.0
2012-04-05 12:30:00,25.83,25.87,25.72,25.75,30100.0,21.5172,21.5505,21.4256,21.4506,30100.0
2012-04-05 13:00:00,25.76,25.85,25.76,25.83,13500.0,21.4589,21.5339,21.4589,21.5172,13500.0
2012-04-05 13:30:00,25.81,25.87,25.64,25.76,57000.0,21.5006,21.5505,21.3589,21.4589,57000.0
2012-04-05 14:00:00,25.79,25.82,25.71,25.78,49100.0,21.4839,21.5089,21.4172,21.4756,49100.0
2012-04-05 14:30:00,25.78,25.84,25.75,25.84,43900.0,21.4756,21.5255,21.4506,21.5255,43900.0
2012-04-05 15:00:00,25.84,25.87,25.8,25.85,33900.0,21.5255,21.5505,21.4922,21.5339,33900.0
2012-04-05 15:30:00,25.84,25.87,25.79,25.82,100800.0,21.5255,21.5505,21.4839,21.5089,100800.0
2012-04-09 09:30:00,25.28,25.31,24.9,24.9,166500.0,21.059,21.084,20.7425,20.7425,166500.0
2012-04-09 10:00:00,24.89,25.05,24.85,24.87,202900.0,20.7342,20.8674,20.7008,20.7175,202900.0
2012-04-09 10:30:00,24.87,24.94,24.82,24.82,92000.0,20.7175,20.7758,20.6759,20.6759,92000.0
2012-04-09 11:00:00,24.81,24.82,24.49,24.53,101500.0,20.6675,20.6759,20.401,20.4343,101500.0
2012-04-09 11:30:00,24.54,24.84,24.54,24.83,48200.0,20.4426,20.6925,20.4426,20.6842,48200.0
2012-04-09 12:00:00,24.83,24.91,24.79,24.8,38500.0,20.6842,20.7508,20.6509,20.6592,38500.0
2012-04-09 12:30:00,24.81,24.86,24.75,24.83,41200.0,20.6675,20.7092,20.6175,20.6842,41200.0
2012-04-09 13:00:00,24.83,24.91,24.81,24.88,46000.0,20.6842,20.7508,20.6675,20.7258,46000.0
2012-04-09 13:30:00,24.88,25.0,24.88,24.99,68300.0,20.7258,20.8258,20.7258,20.8175,68300.0
2012-04-09 14:00:00,24.98,24.98,24.89,24.91,101300.0,20.8091,20.8091,20.7342,20.7508,101300.0
2012-04-09 14:30:00,24.91,24.95,24.86,24.89,72100.0,20.7508,20.7841,20.7092,20.7342,72100.0
2012-04-09 15:00:00,24.89,24.99,24.89,24.9,51700.0,20.7342,20.8175,20.7342,20.7425,51700.0
2012-04-09 15:30:00,24.9,24.96,24.83,24.95,181500.0,20.7425,20.7925,20.6842,20.7841,181500.0
2012-04-10 09:30:00,24.84,25.0,24.75,24.94,146500.0,20.6925,20.8258,20.6175,20.7758,146500.0
2012-04-10 10:00:00,24.93,24.94,24.35,24.44,74000.0,20.7675,20.7758,20.2843,20.3593,74000.0
2012-04-10 10:30:00,24.47,24.61,24.4,24.48,161500.0,20.3843,20.5009,20.326,20.3926,161500.0
2012-04-10 11:00:00,24.49,24.5,24.33,24.33,108600.0,20.401,20.4093,20.2677,20.2677,108600.0
2012-04-10 11:30:00,24.33,24.36,24.0,24.05,167200.0,20.2677,20.2927,19.9928,20.0344,167200.0
2012-04-10 12:00:00,24.06,24.19,23.98,24.18,148400.0,20.0427,20.151,19.9761,20.1427,148400.0
2012-04-10 12:30:00,24.19,24.21,23.99,24.04,92100.0,20.151,20.1677,19.9844,20.0261,92100.0
2012-04-10 13:00:00,24.06,24.06,23.85,24.0,111700.0,20.0427,20.0427,19.8678,19.9928,111700.0
2012-04-10 13:30:00,24.0,24.08,23.9,24.01,112900.0,19.9928,20.0594,19.9095,20.0011,112900.0
2012-04-10 14:00:00,24.02,24.12,23.99,24.1,98100.0,20.0094,20.0927,19.9844,20.0761,98100.0
2012-04-10 14:30:00,24.1,24.17,24.05,24.05,111600.0,20.0761,20.1344,20.0344,20.0344,111600.0
2012-04-10 15:00:00,24.05,24.15,24.01,24.04,206900.0,20.0344,20.1177,20.0011,20.0261,206900.0
2012-04-10 15:30:00,24.05,24.26,24.03,24.11,323900.0,20.0344,20.2094,20.0178,20.0844,323900.0
2012-04-11 09:30:00,24.53,24.79,24.4,24.49,142900.0,20.4343,20.6509,20.326,20.401,142900.0
2012-04-11 10:00:00,24.5,24.64,24.44,24.53,52600.0,20.4093,20.5259,20.3593,20.4343,52600.0
2012-04-11 10:30:00,24.53,24.78,24.53,24.66,100200.0,20.4343,20.6425,20.4343,20.5426,100200.0
2012-04-11 11:00:00,24.67,24.68,24.47,24.47,30500.0,20.5509,20.5592,20.3843,20.3843,30500.0
2012-04-11 11:30:00,24.48,24.5,24.33,24.34,74600.0,20.3926,20.4093,20.2677,20.276,74600.0
2012-04-11 12:00:00,24.34,24.48,24.34,24.47,34400.0,20.276,20.3926,20.276,20.3843,34400.0
2012-04-11 12:30:00,24.47,24.52,24.41,24.5,27500.0,20.3843,20.4259,20.3343,20.4093,27500.0
2012-04-11 13:00:00,24.5,24.53,24.37,24.4,39100.0,20.4093,20.4343,20.301,20.326,39100.0
2012-04-11 13:30:00,24.4,24.49,24.38,24.46,59500.0,20.326,20.401,20.3093,20.376,59500.0
2012-04-11 14:00:00,24.48,24.62,24.47,24.53,54800.0,20.3926,20.5092,20.3843,20.4343,54800.0
2012-04-11 14:30:00,24.54,24.65,24.41,24.63,70100.0,20.4426,20.5342,20.3343,20.5176,70100.0
2012-04-11 15:00:00,24.64,24.64,24.55,24.58,86600.0,20.5259,20.5259,20.4509,20.4759,86600.0
2012-04-11 15:30:00,24.59,24.7,24.55,24.69,187800.0,20.4843,20.5759,20.4509,20.5676,187800.0
2012-04-12 09:30:00,24.72,25.12,24.72,25.12,82300.0,20.5925,20.9258,20.5925,20.9258,82300.0
2012-04-12 10:00:00,25.13,25.25,25.03,25.13,40100.0,20.9341,21.0341,20.8508,20.9341,40100.0
2012-04-12 10:30:00,25.13,25.57,25.1,25.48,57100.0,20.9341,21.3006,20.9091,21.2257,57100.0
2012-04-12 11:00:00,25.51,25.66,25.49,25.66,46500.0,21.2506,21.3756,21.234,21.3756,46500.0
2012-04-12 11:30:00,25.66,25.69,25.53,25.68,86700.0,21.3756,21.4006,21.2673,21.3923,86700.0
2012-04-12 12:00:00,25.69,25.7,25.58,25.64,68400.0,21.4006,21.4089,21.309,21.3589,68400.0
2012-04-12 12:30:00,25.64,25.68,25.57,25.62,41500.0,21.3589,21.3923,21.3006,21.3423,41500.0
2012-04-12 13:00:00,25.61,25.64,25.57,25.63,34200.0,21.3339,21.3589,21.3006,21.3506,34200.0
2012-04-12 13:30:00,25.63,25.63,25.54,25.58,30600.0,21.3506,21.3506,21.2756,21.309,30600.0
2012-04-12 14:00:00,25.57,25.57,25.49,25.52,34900.0,21.3006,21.3006,21.234,21.259,34900.0
2012-04-12 14:30:00,25.53,25.54,25.43,25.44,42400.0,21.2673,21.2756,21.184,21.1923,42400.0
2012-04-12 15:00:00,25.44,25.47,25.37,25.38,41900.0,21.1923,21.2173,21.134,21.1423,41900.0
2012-04-12 15:30:00,25.38,25.46,25.28,25.29,214100.0,21.1423,21.209,21.059,21.0674,214100.0
2012-04-13 09:30:00,25.19,25.19,24.76,25.01,127300.0,20.9841,20.9841,20.6259,20.8341,127300.0
2012-04-13 10:00:00,24.99,25.05,24.73,24.75,74200.0,20.8175,20.8674,20.6009,20.6175,74200.0
2012-04-13 10:30:00,24.74,24.74,24.55,24.71,45200.0,20.6092,20.6092,20.4509,20.5842,45200.0
2012-04-13 11:00:00,24.73,24.89,24.7,24.89,53600.0,20.6009,20.7342,20.5759,20.7342,53600.0
2012-04-13 11:30:00,24.87,24.93,24.8,24.82,38000.0,20.7175,20.7675,20.6592,20.6759,38000.0
2012-04-13 12:00:00,24.86,24.91,24.82,24.87,31900.0,20.7092,20.7508,20.6759,20.7175,31900.0
2012-04-13 12:30:00,24.89,25.05,24.87,25.04,59300.0,20.7342,20.8674,20.7175,20.8591,59300.0
2012-04-13 13:00:00,25.03,25.15,25.0,25.15,47200.0,20.8508,20.9508,20.8258,20.9508,47200.0
2012-04-13 13:30:00,25.15,25.35,25.12,25.29,63700.0,20.9508,21.1174,20.9258,21.0674,63700.0
2012-04-13 14:00:00,25.28,25.36,25.18,25.26,109200.0,21.059,21.1257,20.9757,21.0424,109200.0
2012-04-13 14:30:00,25.23,25.32,25.17,25.22,60000.0,21.0174,21.0924,20.9674,21.0091,60000.0
2012-04-13 15:00:00,25.21,25.34,25.19,25.26,44400.0,21.0007,21.109,20.9841,21.0424,44400.0
2012-04-13 15:30:00,25.25,25.33,25.19,25.19,159300.0,21.0341,21.1007,20.9841,20.9841,159300.0
2012-04-16 09:30:00,25.38,25.6,24.93,24.97,123600.0,21.1423,21.3256,20.7675,20.8008,123600.0
2012-04-16 10:00:00,24.91,25.07,24.78,24.88,92500.0,20.7508,20.8841,20.6425,20.7258,92500.0
2012-04-16 10:30:00,24.88,25.02,24.7,24.93,97300.0,20.7258,20.8425,20.5759,20.7675,97300.0
2012-04-16 11:00:00,24.92,25.05,24.89,24.91,73700.0,20.7592,20.8674,20.7342,20.7508,73700.0
2012-04-16 11:30:00,24.91,24.95,24.84,24.86,63500.0,20.7508,20.7841,20.6925,20.7092,63500.0
2012-04-16 12:00:00,24.84,24.98,24.8,24.9,48200.0,20.6925,20.8091,20.6592,20.7425,48200.0
2012-04-16 12:30:00,24.91,25.11,24.87,25.11,46700.0,20.7508,20.9174,20.7175,20.9174,46700.0
2012-04-16 13:00:00,25.11,25.17,25.01,25.07,53400.0,20.9174,20.9674,20.8341,20.8841,53400.0
2012-04-16 13:30:00,25.09,25.42,25.06,25.39,53200.0,20.9008,21.1757,20.8758,21.1507,53200.0
2012-04-16 14:00:00,25.39,25.44,25.26,25.4,55900.0,21.1507,21.1923,21.0424,21.159,55900.0
2012-04-16 14:30:00,25.39,25.49,25.36,25.4,107200.0,21.1507,21.234,21.1257,21.159,107200.0
2012-04-16 15:00:00,25.4,25.44,25.24,25.28,87200.0,21.159,21.1923,21.0257,21.059,87200.0
2012-04-16 15:30:00,25.29,25.39,25.2,25.22,150400.0,21.0674,21.1507,20.9924,21.0091,150400.0
2012-04-17 09:30:00,25.51,25.82,25.51,25.62,66500.0,21.2506,21.5089,21.2506,21.3423,66500.0
2012-04-17 10:00:00,25.62,25.62,25.43,25.49,68000.0,21.3423,21.3423,21.184,21.234,68000.0
2012-04-17 10:30:00,25.49,25.54,25.39,25.51,63300.0,21.234,21.2756,21.1507,21.2506,63300.0
2012-04-17 11:00:00,25.52,25.69,25.5,25.5,64600.0,21.259,21.4006,21.2423,21.2423,64600.0
2012-04-17 11:30:00,25.51,25.52,25.36,25.38,42300.0,21.2506,21.259,21.1257,21.1423,42300.0
2012-04-17 12:00:00,25.38,25.4,25.32,25.35,39800.0,21.1423,21.159,21.0924,21.1174,39800.0
2012-04-17 12:30:00,25.36,25.43,25.34,25.39,27700.0,21.1257,21.184,21.109,21.1507,27700.0
2012-04-17 13:00:00,25.38,25.38,25.31,25.36,46600.0,21.1423,21.1423,21.084,21.1257,46600.0
2012-04-17 13:30:00,25.37,25.44,25.32,25.39,49900.0,21.134,21.1923,21.0924,21.1507,49900.0
2012-04-17 14:00:00,25.4,25.49,25.34,25.45,108600.0,21.159,21.234,21.109,21.2007,108600.0
2012-04-17 14:30:00,25.44,25.49,25.25,25.32,76200.0,21.1923,21.234,21.0341,21.0924,76200.0
2012-04-17 15:00:00,25.32,25.42,25.29,25.41,99600.0,21.0924,21.1757,21.0674,21.1673,99600.0
2012-04-17 15:30:00,25.41,25.41,25.17,25.19,208600.0,21.1673,21.1673,20.9674,20.9841,208600.0
2012-04-18 09:30:00,25.08,25.18,24.9,25.14,107900.0,20.8924,20.9757,20.7425,20.9424,107900.0
2012-04-18 10:00:00,25.15,25.17,25.02,25.09,78900.0,20.9508,20.9674,20.8425,20.9008,78900.0
2012-04-18 10:30:00,25.08,25.32,25.04,25.26,76700.0,20.8924,21.0924,20.8591,21.0424,76700.0
2012-04-18 11:00:00,25.26,25.27,25.08,25.17,72600.0,21.0424,21.0507,20.8924,20.9674,72600.0
2012-04-18 11:30:00,25.18,25.29,25.1,25.25,46500.0,20.9757,21.0674,20.9091,21.0341,46500.0
2012-04-18 12:00:00,25.24,25.41,25.24,25.34,37900.0,21.0257,21.1673,21.0257,21.109,37900.0
2012-04-18 12:30:00,25.33,25.46,25.31,25.46,29900.0,21.1007,21.209,21.084,21.209,29900.0
2012-04-18 13:00:00,25.45,25.54,25.42,25.46,35200.0,21.2007,21.2756,21.1757,21.209,35200.0
2012-04-18 13:30:00,25.45,25.49,25.27,25.3,39800.0,21.2007,21.234,21.0507,21.0757,39800.0
2012-04-18 14:00:00,25.3,25.55,25.27,25.48,33400.0,21.0757,21.284,21.0507,21.2257,33400.0
2012-04-18 14:30:00,25.49,25.58,25.46,25.56,57900.0,21.234,21.309,21.209,21.2923,57900.0
2012-04-18 15:00:00,25.55,25.68,25.48,25.5,82800.0,21.284,21.3923,21.2257,21.2423,82800.0
2012-04-18 15:30:00,25.5,25.52,25.42,25.44,145100.0,21.2423,21.259,21.1757,21.1923,145100.0
2012-04-19 09:30:00,25.53,25.58,25.21,25.58,38400.0,21.2673,21.309,21.0007,21.309,38400.0
2012-04-19 10:00:00,25.61,25.61,25.03,25.35,53000.0,21.3339,21.3339,20.8508,21.1174,53000.0
2012-04-19 10:30:00,25.39,25.72,25.39,25.61,34800.0,21.1507,21.4256,21.1507,21.3339,34800.0
2012-04-19 11:00:00,25.59,25.74,25.56,25.59,59700.0,21.3173,21.4422,21.2923,21.3173,59700.0
2012-04-19 11:30:00,25.6,25.68,25.45,25.61,57300.0,21.3256,21.3923,21.2007,21.3339,57300.0
2012-04-19 12:00:00,25.59,25.59,25.3,25.38,54100.0,21.3173,21.3173,21.0757,21.1423,54100.0
2012-04-19 12:30:00,25.36,25.48,25.35,25.4,70500.0,21.1257,21.2257,21.1174,21.159,70500.0
2012-04-19 13:00:00,25.4,25.47,25.3,25.44,72500.0,21.159,21.2173,21.0757,21.1923,72500.0
2012-04-19 13:30:00,25.44,25.47,25.32,25.35,45200.0,21.1923,21.2173,21.0924,21.1174,45200.0
2012-04-19 14:00:00,25.34,25.38,24.92,24.92,129900.0,21.109,21.1423,20.7592,20.7592,129900.0
2012-04-19 14:30:00,24.92,24.95,24.71,24.89,91600.0,20.7592,20.7841,20.5842,20.7342,91600.0
2012-04-19 15:00:00,24.89,25.0,24.87,24.99,41700.0,20.7342,20.8258,20.7175,20.8175,41700.0
2012-04-19 15:30:00,24.99,25.07,24.91,24.96,154600.0,20.8175,20.8841,20.7508,20.7925,154600.0
2012-04-20 09:30:00,25.36,25.71,25.27,25.69,258700.0,21.1257,21.4172,21.0507,21.4006,258700.0
2012-04-20 10:00:00,25.7,25.77,25.6,25.71,56800.0,21.4089,21.4672,21.3256,21.4172,56800.0
2012-04-20 10:30:00,25.73,26.16,25.73,26.13,129200.0,21.4339,21.7921,21.4339,21.7671,129200.0
2012-04-20 11:00:00,26.13,26.59,26.0,26.46,250400.0,21.7671,22.1503,21.6588,22.042,250400.0
2012-04-20 11:30:00,26.46,26.79,26.46,26.57,121700.0,22.042,22.3169,22.042,22.1337,121700.0
2012-04-20 12:00:00,26.57,26.64,26.34,26.34,70300.0,22.1337,22.192,21.9421,21.9421,70300.0
2012-04-20 12:30:00,26.34,26.5,26.28,26.32,112300.0,21.9421,22.0753,21.8921,21.9254,112300.0
2012-04-20 13:00:00,26.31,26.37,26.03,26.08,96000.0,21.9171,21.9671,21.6838,21.7255,96000.0
2012-04-20 13:30:00,26.07,26.16,26.0,26.07,75300.0,21.7171,21.7921,21.6588,21.7171,75300.0
2012-04-20 14:00:00,26.07,26.16,25.98,26.0,106800.0,21.7171,21.7921,21.6422,21.6588,106800.0
2012-04-20 14:30:00,25.99,26.03,25.96,26.02,134300.0,21.6505,21.6838,21.6255,21.6755,134300.0
2012-04-20 15:00:00,26.01,26.07,25.95,25.98,156500.0,21.6672,21.7171,21.6172,21.6422,156500.0
2012-04-20 15:30:00,25.98,26.08,25.96,25.99,228100.0,21.6422,21.7255,21.6255,21.6505,228100.0
2012-04-23 09:30:00,25.5,25.5,25.03,25.04,168000.0,21.2423,21.2423,20.8508,20.8591,168000.0
2012-04-23 10:00:00,25.03,25.22,24.85,25.19,97000.0,20.8508,21.0091,20.7008,20.9841,97000.0
2012-04-23 10:30:00,25.19,25.24,25.0,25.16,88500.0,20.9841,21.0257,20.8258,20.9591,88500.0
2012-04-23 11:00:00,25.14,25.56,25.14,25.53,138200.0,20.9424,21.2923,20.9424,21.2673,138200.0
2012-04-23 11:30:00,25.53,25.57,25.47,25.55,98300.0,21.2673,21.3006,21.2173,21.284,98300.0
2012-04-23 12:00:00,25.56,25.63,25.49,25.61,93800.0,21.2923,21.3506,21.234,21.3339,93800.0
2012-04-23 12:30:00,25.6,25.63,25.52,25.59,81700.0,21.3256,21.3506,21.259,21.3173,81700.0
2012-04-23 13:00:00,25.57,25.64,25.53,25.57,62200.0,21.3006,21.3589,21.2673,21.3006,62200.0
2012-04-23 13:30:00,25.56,25.64,25.54,25.59,72100.0,21.2923,21.3589,21.2756,21.3173,72100.0
2012-04-23 14:00:00,25.59,25.76,25.56,25.7,148300.0,21.3173,21.4589,21.2923,21.4089,148300.0
2012-04-23 14:30:00,25.7,25.88,25.69,25.86,153100.0,21.4089,21.5589,21.4006,21.5422,153100.0
2012-04-23 15:00:00,25.84,25.86,25.73,25.79,116400.0,21.5255,21.5422,21.4339,21.4839,116400.0
2012-04-23 15:30:00,25.78,25.88,25.74,25.81,148500.0,21.4756,21.5589,21.4422,21.5006,148500.0
2012-04-24 09:30:00,25.8,26.01,25.69,25.83,59800.0,21.4922,21.6672,21.4006,21.5172,59800.0
2012-04-24 10:00:00,25.78,25.9,25.74,25.89,135900.0,21.4756,21.5755,21.4422,21.5672,135900.0
2012-04-24 10:30:00,25.9,26.21,25.9,25.99,77100.0,21.5755,21.8338,21.5755,21.6505,77100.0
2012-04-24 11:00:00,26.0,26.24,25.99,26.2,85400.0,21.6588,21.8588,21.6505,21.8254,85400.0
2012-04-24 11:30:00,26.2,26.2,26.03,26.16,66000.0,21.8254,21.8254,21.6838,21.7921,66000.0
2012-04-24 12:00:00,26.16,26.16,26.0,26.12,37600.0,21.7921,21.7921,21.6588,21.7588,37600.0
2012-04-24 12:30:00,26.13,26.14,25.82,25.84,55900.0,21.7671,21.7755,21.5089,21.5255,55900.0
2012-04-24 13:00:00,25.84,25.84,25.69,25.72,96700.0,21.5255,21.5255,21.4006,21.4256,96700.0
2012-04-24 13:30:00,25.73,25.85,25.71,25.79,131600.0,21.4339,21.5339,21.4172,21.4839,131600.0
2012-04-24 14:00:00,25.79,25.91,25.73,25.79,62300.0,21.4839,21.5839,21.4339,21.4839,62300.0
2012-04-24 14:30:00,25.79,26.01,25.77,26.0,55200.0,21.4839,21.6672,21.4672,21.6588,55200.0
2012-04-24 15:00:00,26.0,26.01,25.93,25.98,76300.0,21.6588,21.6672,21.6005,21.6422,76300.0
2012-04-24 15:30:00,25.97,26.06,25.96,26.02,177200.0,21.6338,21.7088,21.6255,21.6755,177200.0
2012-04-25 09:30:00,26.5,26.81,26.31,26.74,194200.0,22.0753,22.3336,21.9171,22.2753,194200.0
2012-04-25 10:00:00,26.73,26.93,26.49,26.66,147600.0,22.2669,22.4335,22.067,22.2086,147600.0
2012-04-25 10:30:00,26.65,26.67,26.49,26.53,81400.0,22.2003,22.217,22.067,22.1003,81400.0
2012-04-25 11:00:00,26.54,26.56,26.45,26.54,92600.0,22.1087,22.1253,22.0337,22.1087,92600.0
2012-04-25 11:30:00,26.56,26.62,26.48,26.49,141900.0,22.1253,22.1753,22.0587,22.067,141900.0
2012-04-25 12:00:00,26.51,26.84,26.51,26.6,78200.0,22.0837,22.3586,22.0837,22.1586,78200.0
2012-04-25 12:30:00,26.61,26.72,26.53,26.71,48100.0,22.167,22.2586,22.1003,22.2503,48100.0
2012-04-25 13:00:00,26.72,26.85,26.71,26.81,44000.0,22.2586,22.3669,22.2503,22.3336,44000.0
2012-04-25 13:30:00,26.81,26.84,26.74,26.82,48900.0,22.3336,22.3586,22.2753,22.3419,48900.0
2012-04-25 14:00:00,26.81,26.84,26.6,26.65,93500.0,22.3336,22.3586,22.1586,22.2003,93500.0
2012-04-25 14:30:00,26.64,26.81,26.64,26.75,106500.0,22.192,22.3336,22.192,22.2836,106500.0
2012-04-25 15:00:00,26.77,26.88,26.7,26.76,188500.0,22.3003,22.3919,22.242,22.2919,188500.0
2012-04-25 15:30:00,26.76,26.94,26.75,26.89,206200.0,22.2919,22.4419,22.2836,22.4002,206200.0
2012-04-26 09:30:00,24.53,26.66,24.53,26.66,789900.0,20.4343,22.2086,20.4343,22.2086,789900.0
2012-04-26 10:00:00,26.69,27.0,26.41,26.88,380000.0,22.2336,22.4919,22.0004,22.3919,380000.0
2012-04-26 10:30:00,26.85,26.93,26.48,26.52,290300.0,22.3669,22.4335,22.0587,22.092,290300.0
2012-04-26 11:00:00,26.54,26.75,25.77,25.98,523000.0,22.1087,22.2836,21.4672,21.6422,523000.0
2012-04-26 11:30:00,25.98,26.0,25.65,25.69,407800.0,21.6422,21.6588,21.3673,21.4006,407800.0
2012-04-26 12:00:00,25.71,25.71,25.09,25.21,562500.0,21.4172,21.4172,20.9008,21.0007,562500.0
2012-04-26 12:30:00,25.2,25.2,24.39,24.43,488700.0,20.9924,20.9924,20.3176,20.351,488700.0
2012-04-26 13:00:00,24.43,25.14,24.33,25.0,537600.0,20.351,20.9424,20.2677,20.8258,537600.0
2012-04-26 13:30:00,25.02,25.57,24.98,25.48,326400.0,20.8425,21.3006,20.8091,21.2257,326400.0
2012-04-26 14:00:00,25.49,26.25,25.36,25.98,324100.0,21.234,21.8671,21.1257,21.6422,324100.0
2012-04-26 14:30:00,25.98,26.5,25.98,26.44,200000.0,21.6422,22.0753,21.6422,22.0254,200000.0
2012-04-26 15:00:00,26.43,26.62,26.35,26.38,211900.0,22.017,22.1753,21.9504,21.9754,211900.0
2012-04-26 15:30:00,26.38,26.74,26.31,26.67,473000.0,21.9754,22.2753,21.9171,22.217,473000.0
2012-04-27 09:30:00,26.92,27.35,26.35,26.58,274600.0,22.4252,22.7834,21.9504,22.142,274600.0
2012-04-27 10:00:00,26.58,26.85,26.42,26.85,153100.0,22.142,22.3669,22.0087,22.3669,153100.0
2012-04-27 10:30:00,26.85,27.04,26.73,26.98,105000.0,22.3669,22.5252,22.2669,22.4752,105000.0
2012-04-27 11:00:00,26.99,27.02,26.94,26.99,122400.0,22.4835,22.5085,22.4419,22.4835,122400.0
2012-04-27 11:30:00,26.99,27.24,26.97,27.2,114700.0,22.4835,22.6918,22.4669,22.6585,114700.0
2012-04-27 12:00:00,27.21,27.4,27.16,27.29,101700.0,22.6668,22.8251,22.6251,22.7334,101700.0
2012-04-27 12:30:00,27.29,27.29,27.08,27.16,89600.0,22.7334,22.7334,22.5585,22.6251,89600.0
2012-04-27 13:00:00,27.16,27.33,27.15,27.33,51900.0,22.6251,22.7668,22.6168,22.7668,51900.0
2012-04-27 13:30:00,27.33,27.39,27.2,27.2,60400.0,22.7668,22.8167,22.6585,22.6585,60400.0
2012-04-27 14:00:00,27.23,27.24,27.07,27.07,49600.0,22.6835,22.6918,22.5502,22.5502,49600.0
2012-04-27 14:30:00,27.09,27.2,26.99,27.14,76400.0,22.5668,22.6585,22.4835,22.6085,76400.0
2012-04-27 15:00:00,27.16,27.16,27.01,27.09,111400.0,22.6251,22.6251,22.5002,22.5668,111400.0
2012-04-27 15:30:00,27.09,27.19,27.01,27.05,282300.0,22.5668,22.6501,22.5002,22.5335,282300.0
2012-04-30 09:30:00,26.82,26.95,26.16,26.24,142300.0,22.3419,22.4502,21.7921,21.8588,142300.0
2012-04-30 10:00:00,26.24,26.47,26.14,26.27,111300.0,21.8588,22.0504,21.7755,21.8837,111300.0
2012-04-30 10:30:00,26.27,26.27,26.0,26.06,98900.0,21.8837,21.8837,21.6588,21.7088,98900.0
2012-04-30 11:00:00,26.04,26.31,26.04,26.18,88100.0,21.6922,21.9171,21.6922,21.8088,88100.0
2012-04-30 11:30:00,26.18,26.22,26.1,26.15,57100.0,21.8088,21.8421,21.7421,21.7838,57100.0
2012-04-30 12:00:00,26.16,26.43,26.15,26.42,79600.0,21.7921,22.017,21.7838,22.0087,79600.0
2012-04-30 12:30:00,26.43,26.47,26.33,26.42,77500.0,22.017,22.0504,21.9337,22.0087,77500.0
2012-04-30 13:00:00,26.42,26.71,26.39,26.65,127600.0,22.0087,22.2503,21.9837,22.2003,127600.0
2012-04-30 13:30:00,26.65,26.65,26.46,26.47,35100.0,22.2003,22.2003,22.042,22.0504,35100.0
2012-04-30 14:00:00,26.48,26.54,26.4,26.42,46900.0,22.0587,22.1087,21.992,22.0087,46900.0
2012-04-30 14:30:00,26.41,26.49,26.33,26.38,110400.0,22.0004,22.067,21.9337,21.9754,110400.0
2012-04-30 15:00:00,26.38,26.47,26.28,26.29,92300.0,21.9754,22.0504,21.8921,21.9004,92300.0
2012-04-30 15:30:00,26.3,26.41,26.27,26.28,236700.0,21.9087,22.0004,21.8837,21.8921,236700.0
2012-05-01 09:30:00,26.29,26.37,25.86,25.9,87200.0,21.9004,21.9671,21.5422,21.5755,87200.0
2012-05-01 10:00:00,25.92,26.93,25.92,26.93,95500.0,21.5922,22.4335,21.5922,22.4335,95500.0
2012-05-01 10:30:00,26.93,27.02,26.8,26.8,76300.0,22.4335,22.5085,22.3253,22.3253,76300.0
2012-05-01 11:00:00,26.8,26.89,26.74,26.81,55100.0,22.3253,22.4002,22.2753,22.3336,55100.0
2012-05-01 11:30:00,26.82,26.86,26.7,26.8,70300.0,22.3419,22.3752,22.242,22.3253,70300.0
2012-05-01 12:00:00,26.81,26.91,26.75,26.83,36100.0,22.3336,22.4169,22.2836,22.3502,36100.0
2012-05-01 12:30:00,26.83,26.89,26.69,26.69,34900.0,22.3502,22.4002,22.2336,22.2336,34900.0
2012-05-01 13:00:00,26.7,26.75,26.63,26.67,86100.0,22.242,22.2836,22.1836,22.217,86100.0
2012-05-01 13:30:00,26.68,26.84,26.68,26.72,68800.0,22.2253,22.3586,22.2253,22.2586,68800.0
2012-05-01 14:00:00,26.72,26.72,26.45,26.55,47400.0,22.2586,22.2586,22.0337,22.117,47400.0
2012-05-01 14:30:00,26.56,26.65,26.53,26.57,65700.0,22.1253,22.2003,22.1003,22.1337,65700.0
2012-05-01 15:00:00,26.57,26.6,26.47,26.52,66800.0,22.1337,22.1586,22.0504,22.092,66800.0
2012-05-01 15:30:00,26.52,26.52,26.11,26.14,311900.0,22.092,22.092,21.7505,21.7755,311900.0
2012-05-02 09:30:00,25.81,26.32,25.64,26.3,121100.0,21.5006,21.9254,21.3589,21.9087,121100.0
2012-05-02 10:00:00,26.35,26.36,26.08,26.1,75700.0,21.9504,21.9587,21.7255,21.7421,75700.0
2012-05-02 10:30:00,26.12,26.45,26.04,26.36,93400.0,21.7588,22.0337,21.6922,21.9587,93400.0
2012-05-02 11:00:00,26.37,26.54,26.31,26.51,68000.0,21.9671,22.1087,21.9171,22.0837,68000.0
2012-05-02 11:30:00,26.51,26.67,26.51,26.56,90200.0,22.0837,22.217,22.0837,22.1253,90200.0
2012-05-02 12:00:00,26.57,26.86,26.49,26.85,72800.0,22.1337,22.3752,22.067,22.3669,72800.0
2012-05-02 12:30:00,26.84,26.88,26.8,26.84,84900.0,22.3586,22.3919,22.3253,22.3586,84900.0
2012-05-02 13:00:00,26.84,26.92,26.8,26.81,78900.0,22.3586,22.4252,22.3253,22.3336,78900.0
2012-05-02 13:30:00,26.8,26.94,26.74,26.92,100500.0,22.3253,22.4419,22.2753,22.4252,100500.0
2012-05-02 14:00:00,26.91,26.93,26.72,26.87,129300.0,22.4169,22.4335,22.2586,22.3836,129300.0
2012-05-02 14:30:00,26.85,26.86,26.66,26.69,51000.0,22.3669,22.3752,22.2086,22.2336,51000.0
2012-05-02 15:00:00,26.68,26.71,26.55,26.61,61700.0,22.2253,22.2503,22.117,22.167,61700.0
2012-05-02 15:30:00,26.61,26.66,26.44,26.5,310700.0,22.167,22.2086,22.0254,22.0753,310700.0
2012-05-03 09:30:00,26.52,26.56,26.28,26.41,156700.0,22.092,22.1253,21.8921,22.0004,156700.0
2012-05-03 10:00:00,26.41,26.42,26.15,26.35,156700.0,22.0004,22.0087,21.7838,21.9504,156700.0
2012-05-03 10:30:00,26.35,26.4,26.27,26.4,81300.0,21.9504,21.992,21.8837,21.992,81300.0
2012-05-03 11:00:00,26.4,26.49,26.33,26.41,83700.0,21.992,22.067,21.9337,22.0004,83700.0
2012-05-03 11:30:00,26.42,26.43,26.13,26.19,51800.0,22.0087,22.017,21.7671,21.8171,51800.0
2012-05-03 12:00:00,26.19,26.3,26.15,26.28,47600.0,21.8171,21.9087,21.7838,21.8921,47600.0
2012-05-03 12:30:00,26.27,26.36,26.2,26.22,115300.0,21.8837,21.9587,21.8254,21.8421,115300.0
2012-05-03 13:00:00,26.21,26.29,26.15,26.18,88500.0,21.8338,21.9004,21.7838,21.8088,88500.0
2012-05-03 13:30:00,26.19,26.22,25.92,26.0,72000.0,21.8171,21.8421,21.5922,21.6588,72000.0
2012-05-03 14:00:00,26.0,26.11,25.97,26.01,86400.0,21.6588,21.7505,21.6338,21.6672,86400.0
2012-05-03 14:30:00,25.99,26.01,25.7,25.77,122100.0,21.6505,21.6672,21.4089,21.4672,122100.0
2012-05-03 15:00:00,25.77,26.14,25.77,26.05,153100.0,21.4672,21.7755,21.4672,21.7005,153100.0
2012-05-03 15:30:00,26.08,26.16,25.79,25.92,297000.0,21.7255,21.7921,21.4839,21.5922,297000.0
2012-05-04 09:30:00,25.68,25.78,25.19,25.27,139900.0,21.3923,21.4756,20.9841,21.0507,139900.0
2012-05-04 10:00:00,25.28,25.47,25.17,25.4,124900.0,21.059,21.2173,20.9674,21.159,124900.0
2012-05-04 10:30:00,25.39,25.42,25.03,25.18,134200.0,21.1507,21.1757,20.8508,20.9757,134200.0
2012-05-04 11:00:00,25.18,25.19,24.92,25.03,166900.0,20.9757,20.9841,20.7592,20.8508,166900.0
2012-05-04 11:30:00,25.01,25.04,24.72,24.78,118500.0,20.8341,20.8591,20.5925,20.6425,118500.0
2012-05-04 12:00:00,24.77,25.0,24.72,24.79,94600.0,20.6342,20.8258,20.5925,20.6509,94600.0
2012-05-04 12:30:00,24.79,24.82,24.66,24.69,91300.0,20.6509,20.6759,20.5426,20.5676,91300.0
2012-05-04 13:00:00,24.69,24.9,24.62,24.86,87100.0,20.5676,20.7425,20.5092,20.7092,87100.0
2012-05-04 13:30:00,24.85,24.91,24.81,24.85,80200.0,20.7008,20.7508,20.6675,20.7008,80200.0
2012-05-04 14:00:00,24.86,24.96,24.76,24.92,143400.0,20.7092,20.7925,20.6259,20.7592,143400.0
2012-05-04 14:30:00,24.91,24.94,24.67,24.91,96700.0,20.7508,20.7758,20.5509,20.7508,96700.0
2012-05-04 15:00:00,24.91,25.0,24.79,24.85,110200.0,20.7508,20.8258,20.6509,20.7008,110200.0
2012-05-04 15:30:00,24.85,25.04,24.79,24.95,368600.0,20.7008,20.8591,20.6509,20.7841,368600.0
2012-05-07 09:30:00,24.86,24.94,24.61,24.9,105100.0,20.7092,20.7758,20.5009,20.7425,105100.0
2012-05-07 10:00:00,24.9,25.12,24.85,24.88,105400.0,20.7425,20.9258,20.7008,20.7258,105400.0
2012-05-07 10:30:00,24.86,24.94,24.75,24.91,114800.0,20.7092,20.7758,20.6175,20.7508,114800.0
2012-05-07 11:00:00,24.9,25.0,24.74,24.74,50400.0,20.7425,20.8258,20.6092,20.6092,50400.0
2012-05-07 11:30:00,24.74,24.86,24.74,24.8,53500.0,20.6092,20.7092,20.6092,20.6592,53500.0
2012-05-07 12:00:00,24.79,24.84,24.61,24.65,87500.0,20.6509,20.6925,20.5009,20.5342,87500.0
2012-05-07 12:30:00,24.66,24.81,24.66,24.78,66700.0,20.5426,20.6675,20.5426,20.6425,66700.0
2012-05-07 13:00:00,24.78,24.8,24.65,24.65,57500.0,20.6425,20.6592,20.5342,20.5342,57500.0
2012-05-07 13:30:00,24.66,24.9,24.63,24.85,56700.0,20.5426,20.7425,20.5176,20.7008,56700.0
2012-05-07 14:00:00,24.85,24.91,24.71,24.74,66800.0,20.7008,20.7508,20.5842,20.6092,66800.0
2012-05-07 14:30:00,24.76,24.8,24.7,24.79,77000.0,20.6259,20.6592,20.5759,20.6509,77000.0
2012-05-07 15:00:00,24.79,24.82,24.69,24.73,157000.0,20.6509,20.6759,20.5676,20.6009,157000.0
2012-05-07 15:30:00,24.74,24.76,24.64,24.67,158400.0,20.6092,20.6259,20.5259,20.5509,158400.0
2012-05-08 09:30:00,24.42,24.42,24.06,24.07,81700.0,20.3426,20.3426,20.0427,20.0511,81700.0
2012-05-08 10:00:00,24.09,24.11,23.78,23.87,65000.0,20.0677,20.0844,19.8095,19.8845,65000.0
2012-05-08 10:30:00,23.85,23.86,23.5,23.6,64100.0,19.8678,19.8761,19.5762,19.6596,64100.0
2012-05-08 11:00:00,23.6,23.61,23.32,23.39,145000.0,19.6596,19.6679,19.4263,19.4846,145000.0
2012-05-08 11:30:00,23.4,23.81,23.37,23.75,109600.0,19.4929,19.8345,19.468,19.7845,109600.0
2012-05-08 12:00:00,23.74,23.77,23.5,23.57,145800.0,19.7762,19.8012,19.5762,19.6346,145800.0
2012-05-08 12:30:00,23.57,23.69,23.48,23.48,112700.0,19.6346,19.7345,19.5596,19.5596,112700.0
2012-05-08 13:00:00,23.48,23.72,23.48,23.67,125700.0,19.5596,19.7595,19.5596,19.7179,125700.0
2012-05-08 13:30:00,23.71,23.79,23.53,23.69,220100.0,19.7512,19.8178,19.6012,19.7345,220100.0
2012-05-08 14:00:00,23.72,23.78,23.6,23.62,110400.0,19.7595,19.8095,19.6596,19.6762,110400.0
2012-05-08 14:30:00,23.64,23.75,23.56,23.68,278700.0,19.6929,19.7845,19.6262,19.7262,278700.0
2012-05-08 15:00:00,23.69,23.91,23.61,23.9,383300.0,19.7345,19.9178,19.6679,19.9095,383300.0
2012-05-08 15:30:00,23.9,24.04,23.83,23.86,320300.0,19.9095,20.0261,19.8511,19.8761,320300.0
2012-05-09 09:30:00,23.39,23.76,23.31,23.75,267900.0,19.4846,19.7928,19.418,19.7845,267900.0
2012-05-09 10:00:00,23.76,23.91,23.5,23.52,266700.0,19.7928,19.9178,19.5762,19.5929,266700.0
2012-05-09 10:30:00,23.53,23.7,23.51,23.67,66800.0,19.6012,19.7429,19.5846,19.7179,66800.0
2012-05-09 11:00:00,23.68,24.05,23.63,23.97,115800.0,19.7262,20.0344,19.6845,19.9678,115800.0
2012-05-09 11:30:00,23.96,24.08,23.92,24.0,74200.0,19.9594,20.0594,19.9261,19.9928,74200.0
2012-05-09 12:00:00,24.0,24.09,23.98,24.01,149800.0,19.9928,20.0677,19.9761,20.0011,149800.0
2012-05-09 12:30:00,24.0,24.02,23.88,23.95,163900.0,19.9928,20.0094,19.8928,19.9511,163900.0
2012-05-09 13:00:00,23.96,24.03,23.83,23.94,187400.0,19.9594,20.0178,19.8511,19.9428,187400.0
2012-05-09 13:30:00,23.96,24.16,23.94,24.07,66600.0,19.9594,20.1261,19.9428,20.0511,66600.0
2012-05-09 14:00:00,24.07,24.09,23.86,23.94,135100.0,20.0511,20.0677,19.8761,19.9428,135100.0
2012-05-09 14:30:00,23.92,24.11,23.89,23.9,140800.0,19.9261,20.0844,19.9011,19.9095,140800.0
2012-05-09 15:00:00,23.9,23.98,23.65,23.68,304600.0,19.9095,19.9761,19.7012,19.7262,304600.0
2012-05-09 15:30:00,23.69,23.99,23.69,23.85,506600.0,19.7345,19.9844,19.7345,19.8678,506600.0
2012-05-10 09:30:00,24.15,24.41,23.99,24.26,101800.0,20.1177,20.3343,19.9844,20.2094,101800.0
2012-05-10 10:00:00,24.23,24.24,23.91,24.0,39500.0,20.1844,20.1927,19.9178,19.9928,39500.0
2012-05-10 10:30:00,24.02,24.06,23.9,23.97,49600.0,20.0094,20.0427,19.9095,19.9678,49600.0
2012-05-10 11:00:00,23.99,24.16,23.89,24.16,55800.0,19.9844,20.1261,19.9011,20.1261,55800.0
2012-05-10 11:30:00,24.16,24.28,24.0,24.06,57700.0,20.1261,20.226,19.9928,20.0427,57700.0
2012-05-10 12:00:00,24.05,24.33,23.95,24.29,172200.0,20.0344,20.2677,19.9511,20.2343,172200.0
2012-05-10 12:30:00,24.29,24.49,24.21,24.45,142200.0,20.2343,20.401,20.1677,20.3676,142200.0
2012-05-10 13:00:00,24.45,24.56,24.34,24.53,74100.0,20.3676,20.4593,20.276,20.4343,74100.0
2012-05-10 13:30:00,24.53,24.56,24.31,24.43,58300.0,20.4343,20.4593,20.251,20.351,58300.0
2012-05-10 14:00:00,24.43,24.54,24.39,24.45,59000.0,20.351,20.4426,20.3176,20.3676,59000.0
2012-05-10 14:30:00,24.46,24.53,24.4,24.46,121400.0,20.376,20.4343,20.326,20.376,121400.0
2012-05-10 15:00:00,24.45,24.57,24.43,24.44,171400.0,20.3676,20.4676,20.351,20.3593,171400.0
2012-05-10 15:30:00,24.44,24.54,24.37,24.51,316800.0,20.3593,20.4426,20.301,20.4176,316800.0
2012-05-11 09:30:00,24.16,24.39,23.87,24.18,230100.0,20.1261,20.3176,19.8845,20.1427,230100.0
2012-05-11 10:00:00,24.17,24.36,24.08,24.3,93000.0,20.1344,20.2927,20.0594,20.2427,93000.0
2012-05-11 10:30:00,24.3,24.47,24.29,24.41,121600.0,20.2427,20.3843,20.2343,20.3343,121600.0
2012-05-11 11:00:00,24.42,24.48,24.36,24.41,99800.0,20.3426,20.3926,20.2927,20.3343,99800.0
2012-05-11 11:30:00,24.42,24.57,24.4,24.54,97600.0,20.3426,20.4676,20.326,20.4426,97600.0
2012-05-11 12:00:00,24.54,24.55,24.43,24.46,125800.0,20.4426,20.4509,20.351,20.376,125800.0
2012-05-11 12:30:00,24.46,24.51,24.31,24.38,135500.0,20.376,20.4176,20.251,20.3093,135500.0
2012-05-11 13:00:00,24.36,24.4,24.2,24.26,93800.0,20.2927,20.326,20.1594,20.2094,93800.0
2012-05-11 13:30:00,24.26,24.31,24.1,24.12,95000.0,20.2094,20.251,20.0761,20.0927,95000.0
2012-05-11 14:00:00,24.12,24.17,24.06,24.11,164600.0,20.0927,20.1344,20.0427,20.0844,164600.0
2012-05-11 14:30:00,24.1,24.14,24.01,24.05,142000.0,20.0761,20.1094,20.0011,20.0344,142000.0
2012-05-11 15:00:00,24.06,24.07,23.92,23.95,80500.0,20.0427,20.0511,19.9261,19.9511,80500.0
2012-05-11 15:30:00,23.95,23.99,23.83,23.94,166900.0,19.9511,19.9844,19.8511,19.9428,166900.0
2012-05-14 09:30:00,23.62,23.64,23.15,23.35,260800.0,19.6762,19.6929,19.2847,19.4513,260800.0
2012-05-14 10:00:00,23.35,23.4,23.04,23.05,173500.0,19.4513,19.4929,19.1931,19.2014,173500.0
2012-05-14 10:30:00,23.04,23.26,22.93,23.14,99800.0,19.1931,19.3763,19.1014,19.2764,99800.0
2012-05-14 11:00:00,23.13,23.31,23.04,23.25,131500.0,19.268,19.418,19.1931,19.368,131500.0
2012-05-14 11:30:00,23.25,23.3,23.03,23.08,136100.0,19.368,19.4096,19.1847,19.2264,136100.0
2012-05-14 12:00:00,23.09,23.2,23.05,23.2,179800.0,19.2347,19.3263,19.2014,19.3263,179800.0
2012-05-14 12:30:00,23.18,23.19,23.02,23.13,198700.0,19.3097,19.318,19.1764,19.268,198700.0
2012-05-14 13:00:00,23.13,23.22,23.02,23.09,111100.0,19.268,19.343,19.1764,19.2347,111100.0
2012-05-14 13:30:00,23.08,23.23,23.07,23.15,92900.0,19.2264,19.3513,19.218,19.2847,92900.0
2012-05-14 14:00:00,23.15,23.27,23.07,23.11,102000.0,19.2847,19.3847,19.218,19.2514,102000.0
2012-05-14 14:30:00,23.12,23.21,23.1,23.17,88400.0,19.2597,19.3347,19.243,19.3013,88400.0
2012-05-14 15:00:00,23.18,23.2,23.05,23.1,73700.0,19.3097,19.3263,19.2014,19.243,73700.0
2012-05-14 15:30:00,23.09,23.16,23.01,23.03,279900.0,19.2347,19.293,19.1681,19.1847,279900.0
2012-05-15 09:30:00,22.96,23.19,22.83,23.19,96800.0,19.1264,19.318,19.0181,19.318,96800.0
2012-05-15 10:00:00,23.2,23.59,23.13,23.58,103500.0,19.3263,19.6512,19.268,19.6429,103500.0
2012-05-15 10:30:00,23.58,23.74,23.53,23.68,208400.0,19.6429,19.7762,19.6012,19.7262,208400.0
2012-05-15 11:00:00,23.67,23.67,23.11,23.16,220700.0,19.7179,19.7179,19.2514,19.293,220700.0
2012-05-15 11:30:00,23.16,23.59,23.14,23.48,54500.0,19.293,19.6512,19.2764,19.5596,54500.0
2012-05-15 12:00:00,23.48,23.58,23.44,23.52,55500.0,19.5596,19.6429,19.5263,19.5929,55500.0
2012-05-15 12:30:00,23.5,23.59,23.48,23.57,64400.0,19.5762,19.6512,19.5596,19.6346,64400.0
2012-05-15 13:00:00,23.58,23.77,23.57,23.75,108300.0,19.6429,19.8012,19.6346,19.7845,108300.0
2012-05-15 13:30:00,23.74,23.78,23.62,23.7,126300.0,19.7762,19.8095,19.6762,19.7429,126300.0
2012-05-15 14:00:00,23.69,23.96,23.68,23.91,225800.0,19.7345,19.9594,19.7262,19.9178,225800.0
2012-05-15 14:30:00,23.91,23.92,23.62,23.69,243400.0,19.9178,19.9261,19.6762,19.7345,243400.0
2012-05-15 15:00:00,23.7,23.7,23.23,23.23,177900.0,19.7429,19.7429,19.3513,19.3513,177900.0
2012-05-15 15:30:00,23.22,23.34,23.2,23.3,226100.0,19.343,19.443,19.3263,19.4096,226100.0
2012-05-16 09:30:00,23.47,23.85,23.36,23.76,456500.0,19.5513,19.8678,19.4596,19.7928,456500.0
2012-05-16 10:00:00,23.76,23.8,23.5,23.52,123400.0,19.7928,19.8262,19.5762,19.5929,123400.0
2012-05-16 10:30:00,23.51,23.6,23.47,23.49,231000.0,19.5846,19.6596,19.5513,19.5679,231000.0
2012-05-16 11:00:00,23.5,23.57,23.25,23.47,244400.0,19.5762,19.6346,19.368,19.5513,244400.0
2012-05-16 11:30:00,23.5,23.57,23.34,23.47,72300.0,19.5762,19.6346,19.443,19.5513,72300.0
2012-05-16 12:00:00,23.48,23.57,23.43,23.53,97600.0,19.5596,19.6346,19.5179,19.6012,97600.0
2012-05-16 12:30:00,23.53,23.59,23.46,23.52,136300.0,19.6012,19.6512,19.5429,19.5929,136300.0
2012-05-16 13:00:00,23.52,23.55,23.48,23.52,95000.0,19.5929,19.6179,19.5596,19.5929,95000.0
2012-05-16 13:30:00,23.5,23.51,23.32,23.4,167800.0,19.5762,19.5846,19.4263,19.4929,167800.0
2012-05-16 14:00:00,23.39,23.48,23.26,23.28,105300.0,19.4846,19.5596,19.3763,19.393,105300.0
2012-05-16 14:30:00,23.27,23.29,23.05,23.08,235600.0,19.3847,19.4013,19.2014,19.2264,235600.0
2012-05-16 15:00:00,23.07,23.09,22.83,22.83,207900.0,19.218,19.2347,19.0181,19.0181,207900.0
2012-05-16 15:30:00,22.84,22.92,22.61,22.7,363000.0,19.0264,19.0931,18.8349,18.9098,363000.0
2012-05-17 09:30:00,22.86,22.86,21.71,21.72,249900.0,19.0431,19.0431,18.0851,18.0935,249900.0
2012-05-17 10:00:00,21.71,21.98,21.32,21.57,488800.0,18.0851,18.31,17.7602,17.9685,488800.0
2012-05-17 10:30:00,21.56,21.62,21.26,21.36,365300.0,17.9602,18.0101,17.7103,17.7936,365300.0
2012-05-17 11:00:00,21.35,21.48,21.07,21.16,453800.0,17.7852,17.8935,17.552,17.627,453800.0
2012-05-17 11:30:00,21.17,21.17,21.0,21.1,170900.0,17.6353,17.6353,17.4937,17.577,170900.0
2012-05-17 12:00:00,21.1,21.17,20.87,21.11,324500.0,17.577,17.6353,17.3854,17.5853,324500.0
2012-05-17 12:30:00,21.11,21.77,21.1,21.72,341100.0,17.5853,18.1351,17.577,18.0935,341100.0
2012-05-17 13:00:00,21.72,21.96,21.62,21.78,317800.0,18.0935,18.2934,18.0101,18.1434,317800.0
2012-05-17 13:30:00,21.78,21.83,21.46,21.46,334100.0,18.1434,18.1851,17.8769,17.8769,334100.0
2012-05-17 14:00:00,21.46,21.58,21.32,21.53,207800.0,17.8769,17.9768,17.7602,17.9352,207800.0
2012-05-17 14:30:00,21.52,21.57,21.27,21.3,187900.0,17.9268,17.9685,17.7186,17.7436,187900.0
2012-05-17 15:00:00,21.3,21.5,21.3,21.31,305400.0,17.7436,17.9102,17.7436,17.7519,305400.0
2012-05-17 15:30:00,21.3,21.31,21.12,21.15,679900.0,17.7436,17.7519,17.5936,17.6186,679900.0
2012-05-18 09:30:00,21.25,21.52,21.1,21.38,255400.0,17.7019,17.9268,17.577,17.8102,255400.0
2012-05-18 10:00:00,21.38,21.41,21.2,21.34,172000.0,17.8102,17.8352,17.6603,17.7769,172000.0
2012-05-18 10:30:00,21.32,21.43,21.27,21.36,119300.0,17.7602,17.8519,17.7186,17.7936,119300.0
2012-05-18 11:00:00,21.36,21.38,21.0,21.0,122400.0,17.7936,17.8102,17.4937,17.4937,122400.0
2012-05-18 11:30:00,21.0,21.03,20.62,20.82,148100.0,17.4937,17.5187,17.1771,17.3437,148100.0
2012-05-18 12:00:00,20.83,21.15,20.82,21.15,112300.0,17.3521,17.6186,17.3437,17.6186,112300.0
2012-05-18 12:30:00,21.15,21.23,21.13,21.18,51700.0,17.6186,17.6853,17.602,17.6436,51700.0
2012-05-18 13:00:00,21.16,21.31,21.11,21.29,143600.0,17.627,17.7519,17.5853,17.7352,143600.0
2012-05-18 13:30:00,21.29,21.31,21.21,21.25,98500.0,17.7352,17.7519,17.6686,17.7019,98500.0
2012-05-18 14:00:00,21.23,21.33,21.17,21.3,89500.0,17.6853,17.7686,17.6353,17.7436,89500.0
2012-05-18 14:30:00,21.3,21.32,21.25,21.3,154900.0,17.7436,17.7602,17.7019,17.7436,154900.0
2012-05-18 15:00:00,21.29,21.43,21.24,21.29,199100.0,17.7352,17.8519,17.6936,17.7352,199100.0
2012-05-18 15:30:00,21.29,21.3,21.09,21.2,459400.0,17.7352,17.7436,17.5686,17.6603,459400.0
2012-05-21 09:30:00,21.2,21.44,21.01,21.27,259200.0,17.6603,17.8602,17.502,17.7186,259200.0
2012-05-21 10:00:00,21.27,21.84,21.22,21.84,129800.0,17.7186,18.1934,17.6769,18.1934,129800.0
2012-05-21 10:30:00,21.83,21.87,21.72,21.78,114400.0,18.1851,18.2184,18.0935,18.1434,114400.0
2012-05-21 11:00:00,21.78,21.83,21.63,21.75,122000.0,18.1434,18.1851,18.0185,18.1184,122000.0
2012-05-21 11:30:00,21.75,21.77,21.51,21.51,71500.0,18.1184,18.1351,17.9185,17.9185,71500.0
2012-05-21 12:00:00,21.5,21.64,21.36,21.62,147700.0,17.9102,18.0268,17.7936,18.0101,147700.0
2012-05-21 12:30:00,21.6,21.69,21.33,21.41,112100.0,17.9935,18.0685,17.7686,17.8352,112100.0
2012-05-21 13:00:00,21.41,21.42,21.3,21.35,62500.0,17.8352,17.8435,17.7436,17.7852,62500.0
2012-05-21 13:30:00,21.34,21.54,21.33,21.43,157100.0,17.7769,17.9435,17.7686,17.8519,157100.0
2012-05-21 14:00:00,21.44,21.46,21.34,21.4,120100.0,17.8602,17.8769,17.7769,17.8269,120100.0
2012-05-21 14:30:00,21.39,21.46,21.38,21.45,87600.0,17.8186,17.8769,17.8102,17.8685,87600.0
2012-05-21 15:00:00,21.44,21.53,21.37,21.46,244200.0,17.8602,17.9352,17.8019,17.8769,244200.0
2012-05-21 15:30:00,21.47,21.47,21.38,21.44,270300.0,17.8852,17.8852,17.8102,17.8602,270300.0
2012-05-22 09:30:00,21.64,22.07,21.52,21.94,259700.0,18.0268,18.385,17.9268,18.2767,259700.0
2012-05-22 10:00:00,21.96,22.17,21.91,22.16,309400.0,18.2934,18.4683,18.2517,18.46,309400.0
2012-05-22 10:30:00,22.17,22.32,22.15,22.24,148700.0,18.4683,18.5933,18.4517,18.5266,148700.0
2012-05-22 11:00:00,22.22,22.29,22.14,22.21,52900.0,18.51,18.5683,18.4433,18.5016,52900.0
2012-05-22 11:30:00,22.21,22.22,22.06,22.15,86000.0,18.5016,18.51,18.3767,18.4517,86000.0
2012-05-22 12:00:00,22.16,22.18,21.95,22.07,109200.0,18.46,18.4766,18.285,18.385,109200.0
2012-05-22 12:30:00,22.08,22.11,22.01,22.05,45400.0,18.3933,18.4183,18.335,18.3684,45400.0
2012-05-22 13:00:00,22.06,22.16,22.05,22.09,101200.0,18.3767,18.46,18.3684,18.4017,101200.0
2012-05-22 13:30:00,22.07,22.18,21.97,22.07,70200.0,18.385,18.4766,18.3017,18.385,70200.0
2012-05-22 14:00:00,22.07,22.18,22.0,22.04,87000.0,18.385,18.4766,18.3267,18.36,87000.0
2012-05-22 14:30:00,22.04,22.12,22.0,22.07,89100.0,18.36,18.4267,18.3267,18.385,89100.0
2012-05-22 15:00:00,22.06,22.1,21.99,21.99,139900.0,18.3767,18.41,18.3184,18.3184,139900.0
2012-05-22 15:30:00,21.98,22.09,21.9,22.08,372400.0,18.31,18.4017,18.2434,18.3933,372400.0
2012-05-23 09:30:00,21.74,22.01,21.57,21.99,93800.0,18.1101,18.335,17.9685,18.3184,93800.0
2012-05-23 10:00:00,22.01,22.07,21.83,21.95,73800.0,18.335,18.385,18.1851,18.285,73800.0
2012-05-23 10:30:00,21.96,22.02,21.89,21.91,94300.0,18.2934,18.3434,18.2351,18.2517,94300.0
2012-05-23 11:00:00,21.89,22.24,21.76,21.97,222400.0,18.2351,18.5266,18.1268,18.3017,222400.0
2012-05-23 11:30:00,21.98,22.17,21.97,22.04,154700.0,18.31,18.4683,18.3017,18.36,154700.0
2012-05-23 12:00:00,22.05,22.05,21.74,21.76,77100.0,18.3684,18.3684,18.1101,18.1268,77100.0
2012-05-23 12:30:00,21.78,21.86,21.73,21.75,176600.0,18.1434,18.2101,18.1018,18.1184,176600.0
2012-05-23 13:00:00,21.74,22.07,21.71,22.07,141200.0,18.1101,18.385,18.0851,18.385,141200.0
2012-05-23 13:30:00,22.07,22.27,22.05,22.25,307000.0,18.385,18.5516,18.3684,18.535,307000.0
2012-05-23 14:00:00,22.26,22.26,22.11,22.16,171100.0,18.5433,18.5433,18.4183,18.46,171100.0
2012-05-23 14:30:00,22.15,22.53,22.15,22.51,170200.0,18.4517,18.7682,18.4517,18.7515,170200.0
2012-05-23 15:00:00,22.51,22.71,22.4,22.66,227400.0,18.7515,18.9182,18.6599,18.8765,227400.0
2012-05-23 15:30:00,22.66,22.89,22.65,22.76,309900.0,18.8765,19.0681,18.8682,18.9598,309900.0
2012-05-24 09:30:00,22.74,22.84,22.02,22.2,300800.0,18.9431,19.0264,18.3434,18.4933,300800.0
2012-05-24 10:00:00,22.19,22.26,21.95,22.0,321000.0,18.485,18.5433,18.285,18.3267,321000.0
2012-05-24 10:30:00,22.04,22.11,21.82,21.91,187800.0,18.36,18.4183,18.1768,18.2517,187800.0
2012-05-24 11:00:00,21.91,21.97,21.86,21.91,134000.0,18.2517,18.3017,18.2101,18.2517,134000.0
2012-05-24 11:30:00,21.9,21.97,21.77,21.94,88100.0,18.2434,18.3017,18.1351,18.2767,88100.0
2012-05-24 12:00:00,21.94,21.94,21.83,21.83,114900.0,18.2767,18.2767,18.1851,18.1851,114900.0
2012-05-24 12:30:00,21.84,21.94,21.81,21.86,104900.0,18.1934,18.2767,18.1684,18.2101,104900.0
2012-05-24 13:00:00,21.86,22.03,21.83,21.85,68900.0,18.2101,18.3517,18.1851,18.2017,68900.0
2012-05-24 13:30:00,21.84,21.95,21.81,21.81,116000.0,18.1934,18.285,18.1684,18.1684,116000.0
2012-05-24 14:00:00,21.83,21.91,21.66,21.7,168500.0,18.1851,18.2517,18.0435,18.0768,168500.0
2012-05-24 14:30:00,21.71,21.83,21.69,21.75,105300.0,18.0851,18.1851,18.0685,18.1184,105300.0
2012-05-24 15:00:00,21.75,21.98,21.73,21.91,262200.0,18.1184,18.31,18.1018,18.2517,262200.0
2012-05-24 15:30:00,21.91,22.03,21.85,22.03,394200.0,18.2517,18.3517,18.2017,18.3517,394200.0
2012-05-25 09:30:00,22.08,22.14,21.9,22.08,133500.0,18.3933,18.4433,18.2434,18.3933,133500.0
2012-05-25 10:00:00,22.07,22.11,21.88,21.92,83500.0,18.385,18.4183,18.2267,18.2601,83500.0
2012-05-25 10:30:00,21.93,22.02,21.79,21.85,145100.0,18.2684,18.3434,18.1518,18.2017,145100.0
2012-05-25 11:00:00,21.85,22.02,21.85,21.99,87400.0,18.2017,18.3434,18.2017,18.3184,87400.0
2012-05-25 11:30:00,21.98,22.12,21.94,22.06,59500.0,18.31,18.4267,18.2767,18.3767,59500.0
2012-05-25 12:00:00,22.07,22.1,22.01,22.05,37400.0,18.385,18.41,18.335,18.3684,37400.0
2012-05-25 12:30:00,22.05,22.09,22.03,22.05,20300.0,18.3684,18.4017,18.3517,18.3684,20300.0
2012-05-25 13:00:00,22.05,22.12,22.04,22.09,24300.0,18.3684,18.4267,18.36,18.4017,24300.0
2012-05-25 13:30:00,22.09,22.11,22.04,22.05,21500.0,18.4017,18.4183,18.36,18.3684,21500.0
2012-05-25 14:00:00,22.04,22.1,22.04,22.07,88500.0,18.36,18.41,18.36,18.385,88500.0
2012-05-25 14:30:00,22.05,22.09,22.04,22.06,71600.0,18.3684,18.4017,18.36,18.3767,71600.0
2012-05-25 15:00:00,22.06,22.1,21.89,21.93,76600.0,18.3767,18.41,18.2351,18.2684,76600.0
2012-05-25 15:30:00,21.94,22.02,21.91,21.98,115500.0,18.2767,18.3434,18.2517,18.31,115500.0
2012-05-29 09:30:00,22.31,22.43,22.17,22.24,90500.0,18.5849,18.6849,18.4683,18.5266,90500.0
2012-05-29 10:00:00,22.23,22.86,22.19,22.76,169100.0,18.5183,19.0431,18.485,18.9598,169100.0
2012-05-29 10:30:00,22.75,22.89,22.73,22.77,135500.0,18.9515,19.0681,18.9348,18.9681,135500.0
2012-05-29 11:00:00,22.77,22.79,22.58,22.7,103000.0,18.9681,18.9848,18.8099,18.9098,103000.0
2012-05-29 11:30:00,22.69,22.71,22.51,22.56,53600.0,18.9015,18.9182,18.7515,18.7932,53600.0
2012-05-29 12:00:00,22.56,22.67,22.51,22.56,64200.0,18.7932,18.8848,18.7515,18.7932,64200.0
2012-05-29 12:30:00,22.56,22.61,22.39,22.39,108600.0,18.7932,18.8349,18.6516,18.6516,108600.0
2012-05-29 13:00:00,22.4,22.53,22.37,22.49,56800.0,18.6599,18.7682,18.6349,18.7349,56800.0
2012-05-29 13:30:00,22.49,22.59,22.46,22.53,34500.0,18.7349,18.8182,18.7099,18.7682,34500.0
2012-05-29 14:00:00,22.53,22.65,22.49,22.6,36600.0,18.7682,18.8682,18.7349,18.8265,36600.0
2012-05-29 14:30:00,22.6,22.65,22.53,22.59,42300.0,18.8265,18.8682,18.7682,18.8182,42300.0
2012-05-29 15:00:00,22.6,22.68,22.52,22.62,63000.0,18.8265,18.8932,18.7599,18.8432,63000.0
2012-05-29 15:30:00,22.63,22.76,22.58,22.69,147600.0,18.8515,18.9598,18.8099,18.9015,147600.0
2012-05-30 09:30:00,22.36,22.43,22.04,22.14,106400.0,18.6266,18.6849,18.36,18.4433,106400.0
2012-05-30 10:00:00,22.14,22.14,21.85,22.05,111500.0,18.4433,18.4433,18.2017,18.3684,111500.0
2012-05-30 10:30:00,22.03,22.03,21.69,21.73,117700.0,18.3517,18.3517,18.0685,18.1018,117700.0
2012-05-30 11:00:00,21.72,21.88,21.7,21.86,87700.0,18.0935,18.2267,18.0768,18.2101,87700.0
2012-05-30 11:30:00,21.85,21.87,21.73,21.83,97600.0,18.2017,18.2184,18.1018,18.1851,97600.0
2012-05-30 12:00:00,21.82,21.84,21.55,21.65,163800.0,18.1768,18.1934,17.9518,18.0351,163800.0
2012-05-30 12:30:00,21.66,21.73,21.61,21.71,63400.0,18.0435,18.1018,18.0018,18.0851,63400.0
2012-05-30 13:00:00,21.71,21.78,21.64,21.76,104300.0,18.0851,18.1434,18.0268,18.1268,104300.0
2012-05-30 13:30:00,21.77,21.89,21.76,21.8,54400.0,18.1351,18.2351,18.1268,18.1601,54400.0
2012-05-30 14:00:00,21.8,22.06,21.8,21.91,109600.0,18.1601,18.3767,18.1601,18.2517,109600.0
2012-05-30 14:30:00,21.93,21.98,21.87,21.87,25800.0,18.2684,18.31,18.2184,18.2184,25800.0
2012-05-30 15:00:00,21.87,21.95,21.75,21.94,71800.0,18.2184,18.285,18.1184,18.2767,71800.0
2012-05-30 15:30:00,21.92,21.95,21.83,21.9,150700.0,18.2601,18.285,18.1851,18.2434,150700.0
2012-05-31 09:30:00,21.8,21.85,21.26,21.29,109800.0,18.1601,18.2017,17.7103,17.7352,109800.0
2012-05-31 10:00:00,21.29,21.29,21.09,21.16,77800.0,17.7352,17.7352,17.5686,17.627,77800.0
2012-05-31 10:30:00,21.15,21.46,21.14,21.4,148200.0,17.6186,17.8769,17.6103,17.8269,148200.0
2012-05-31 11:00:00,21.38,21.43,21.28,21.35,70900.0,17.8102,17.8519,17.7269,17.7852,70900.0
2012-05-31 11:30:00,21.34,21.7,21.34,21.49,265400.0,17.7769,18.0768,17.7769,17.9019,265400.0
2012-05-31 12:00:00,21.48,21.75,21.46,21.65,96100.0,17.8935,18.1184,17.8769,18.0351,96100.0
2012-05-31 12:30:00,21.67,21.78,21.55,21.65,82300.0,18.0518,18.1434,17.9518,18.0351,82300.0
2012-05-31 13:00:00,21.66,21.85,21.63,21.76,73000.0,18.0435,18.2017,18.0185,18.1268,73000.0
2012-05-31 13:30:00,21.77,21.95,21.71,21.78,319300.0,18.1351,18.285,18.0851,18.1434,319300.0
2012-05-31 14:00:00,21.77,21.86,21.68,21.7,134500.0,18.1351,18.2101,18.0601,18.0768,134500.0
2012-05-31 14:30:00,21.7,21.8,21.62,21.73,105200.0,18.0768,18.1601,18.0101,18.1018,105200.0
2012-05-31 15:00:00,21.73,21.92,21.68,21.87,172600.0,18.1018,18.2601,18.0601,18.2184,172600.0
2012-05-31 15:30:00,21.88,21.99,21.78,21.91,556800.0,18.2267,18.3184,18.1434,18.2517,556800.0
2012-06-01 09:30:00,21.16,21.47,21.0,21.19,198100.0,17.627,17.8852,17.4937,17.6519,198100.0
2012-06-01 10:00:00,21.17,21.26,20.89,20.9,106700.0,17.6353,17.7103,17.402,17.4104,106700.0
2012-06-01 10:30:00,20.89,20.97,20.79,20.81,133800.0,17.402,17.4687,17.3187,17.3354,133800.0
2012-06-01 11:00:00,20.84,20.85,20.67,20.79,90600.0,17.3604,17.3687,17.2188,17.3187,90600.0
2012-06-01 11:30:00,20.78,20.78,20.58,20.65,94600.0,17.3104,17.3104,17.1438,17.2021,94600.0
2012-06-01 12:00:00,20.64,20.71,20.6,20.65,67300.0,17.1938,17.2521,17.1605,17.2021,67300.0
2012-06-01 12:30:00,20.65,20.7,20.61,20.65,125600.0,17.2021,17.2438,17.1688,17.2021,125600.0
2012-06-01 13:00:00,20.65,20.69,20.42,20.42,272800.0,17.2021,17.2354,17.0105,17.0105,272800.0
2012-06-01 13:30:00,20.41,20.5,20.32,20.45,268500.0,17.0022,17.0772,16.9272,17.0355,268500.0
2012-06-01 14:00:00,20.45,20.46,20.32,20.37,124200.0,17.0355,17.0438,16.9272,16.9689,124200.0
2012-06-01 14:30:00,20.37,20.45,20.25,20.25,196800.0,16.9689,17.0355,16.8689,16.8689,196800.0
2012-06-01 15:00:00,20.26,20.4,20.21,20.39,328300.0,16.8772,16.9939,16.8356,16.9855,328300.0
2012-06-01 15:30:00,20.39,20.54,20.37,20.41,470400.0,16.9855,17.1105,16.9689,17.0022,470400.0
2012-06-04 09:30:00,20.46,20.68,20.15,20.24,270000.0,17.0438,17.2271,16.7856,16.8606,270000.0
2012-06-04 10:00:00,20.23,20.25,20.0,20.06,323700.0,16.8522,16.8689,16.6606,16.7106,323700.0
2012-06-04 10:30:00,20.05,20.1,19.92,19.98,283300.0,16.7023,16.7439,16.594,16.644,283300.0
2012-06-04 11:00:00,19.98,20.01,19.85,19.87,108200.0,16.644,16.669,16.5357,16.5523,108200.0
2012-06-04 11:30:00,19.86,19.88,19.47,19.49,331900.0,16.544,16.5607,16.2191,16.2358,331900.0
2012-06-04 12:00:00,19.5,19.54,19.35,19.54,311400.0,16.2441,16.2774,16.1192,16.2774,311400.0
2012-06-04 12:30:00,19.54,19.65,19.46,19.57,143500.0,16.2774,16.3691,16.2108,16.3024,143500.0
2012-06-04 13:00:00,19.58,19.65,19.45,19.55,233900.0,16.3108,16.3691,16.2025,16.2858,233900.0
2012-06-04 13:30:00,19.55,19.78,19.52,19.59,214000.0,16.2858,16.4774,16.2608,16.3191,214000.0
2012-06-04 14:00:00,19.59,19.78,19.47,19.73,318700.0,16.3191,16.4774,16.2191,16.4357,318700.0
2012-06-04 14:30:00,19.73,19.95,19.69,19.8,428800.0,16.4357,16.619,16.4024,16.494,428800.0
2012-06-04 15:00:00,19.8,19.83,19.63,19.71,322000.0,16.494,16.519,16.3524,16.4191,322000.0
2012-06-04 15:30:00,19.71,19.88,19.65,19.82,524800.0,16.4191,16.5607,16.3691,16.5107,524800.0
2012-06-05 09:30:00,19.74,19.93,19.65,19.91,69400.0,16.444,16.6023,16.3691,16.5857,69400.0
2012-06-05 10:00:00,19.94,20.25,19.92,20.23,254300.0,16.6107,16.8689,16.594,16.8522,254300.0
2012-06-05 10:30:00,20.24,20.25,19.82,19.86,83900.0,16.8606,16.8689,16.5107,16.544,83900.0
2012-06-05 11:00:00,19.86,20.04,19.85,19.88,63800.0,16.544,16.694,16.5357,16.5607,63800.0
2012-06-05 11:30:00,19.89,19.94,19.79,19.82,102400.0,16.569,16.6107,16.4857,16.5107,102400.0
2012-06-05 12:00:00,19.81,19.96,19.81,19.83,86000.0,16.5024,16.6273,16.5024,16.519,86000.0
2012-06-05 12:30:00,19.81,19.94,19.76,19.88,112000.0,16.5024,16.6107,16.4607,16.5607,112000.0
2012-06-05 13:00:00,19.87,19.93,19.82,19.9,29500.0,16.5523,16.6023,16.5107,16.5773,29500.0
2012-06-05 13:30:00,19.91,20.09,19.88,20.02,61600.0,16.5857,16.7356,16.5607,16.6773,61600.0
2012-06-05 14:00:00,20.03,20.13,20.0,20.02,123600.0,16.6856,16.7689,16.6606,16.6773,123600.0
2012-06-05 14:30:00,20.03,20.13,19.97,20.1,165900.0,16.6856,16.7689,16.6356,16.7439,165900.0
2012-06-05 15:00:00,20.1,20.18,20.09,20.1,74600.0,16.7439,16.8106,16.7356,16.7439,74600.0
2012-06-05 15:30:00,20.11,20.24,20.09,20.19,168300.0,16.7523,16.8606,16.7356,16.8189,168300.0
2012-06-06 09:30:00,20.44,20.5,20.1,20.25,309200.0,17.0272,17.0772,16.7439,16.8689,309200.0
2012-06-06 10:00:00,20.25,20.38,20.22,20.24,195900.0,16.8689,16.9772,16.8439,16.8606,195900.0
2012-06-06 10:30:00,20.24,20.31,20.22,20.26,97800.0,16.8606,16.9189,16.8439,16.8772,97800.0
2012-06-06 11:00:00,20.26,20.48,20.26,20.48,81600.0,16.8772,17.0605,16.8772,17.0605,81600.0
2012-06-06 11:30:00,20.47,20.61,20.44,20.55,51000.0,17.0522,17.1688,17.0272,17.1188,51000.0
2012-06-06 12:00:00,20.55,20.61,20.52,20.58,48700.0,17.1188,17.1688,17.0938,17.1438,48700.0
2012-06-06 12:30:00,20.59,20.72,20.59,20.68,63900.0,17.1521,17.2604,17.1521,17.2271,63900.0
2012-06-06 13:00:00,20.68,20.68,20.58,20.65,94400.0,17.2271,17.2271,17.1438,17.2021,94400.0
2012-06-06 13:30:00,20.66,20.72,20.52,20.52,93900.0,17.2104,17.2604,17.0938,17.0938,93900.0
2012-06-06 14:00:00,20.52,20.55,20.36,20.39,121200.0,17.0938,17.1188,16.9605,16.9855,121200.0
2012-06-06 14:30:00,20.39,20.52,20.38,20.48,70600.0,16.9855,17.0938,16.9772,17.0605,70600.0
2012-06-06 15:00:00,20.48,20.55,20.44,20.48,100000.0,17.0605,17.1188,17.0272,17.0605,100000.0
2012-06-06 15:30:00,20.48,20.72,20.48,20.69,241500.0,17.0605,17.2604,17.0605,17.2354,241500.0
2012-06-07 09:30:00,21.08,21.22,21.0,21.08,60300.0,17.5603,17.6769,17.4937,17.5603,60300.0
2012-06-07 10:00:00,21.09,21.11,20.54,20.71,99300.0,17.5686,17.5853,17.1105,17.2521,99300.0
2012-06-07 10:30:00,20.73,20.74,20.35,20.46,173300.0,17.2688,17.2771,16.9522,17.0438,173300.0
2012-06-07 11:00:00,20.45,20.62,20.43,20.56,87300.0,17.0355,17.1771,17.0188,17.1271,87300.0
2012-06-07 11:30:00,20.56,20.91,20.54,20.74,83900.0,17.1271,17.4187,17.1105,17.2771,83900.0
2012-06-07 12:00:00,20.74,20.9,20.68,20.9,59400.0,17.2771,17.4104,17.2271,17.4104,59400.0
2012-06-07 12:30:00,20.9,20.94,20.8,20.83,28100.0,17.4104,17.4437,17.3271,17.3521,28100.0
2012-06-07 13:00:00,20.84,21.02,20.82,20.98,51100.0,17.3604,17.5103,17.3437,17.477,51100.0
2012-06-07 13:30:00,20.98,20.99,20.74,20.82,87800.0,17.477,17.4853,17.2771,17.3437,87800.0
2012-06-07 14:00:00,20.81,20.94,20.77,20.9,59300.0,17.3354,17.4437,17.3021,17.4104,59300.0
2012-06-07 14:30:00,20.9,20.98,20.86,20.94,58000.0,17.4104,17.477,17.377,17.4437,58000.0
2012-06-07 15:00:00,20.94,20.94,20.68,20.72,188300.0,17.4437,17.4437,17.2271,17.2604,188300.0
2012-06-07 15:30:00,20.72,20.73,20.55,20.6,276300.0,17.2604,17.2688,17.1188,17.1605,276300.0
2012-06-08 09:30:00,20.49,20.7,20.39,20.65,54900.0,17.0688,17.2438,16.9855,17.2021,54900.0
2012-06-08 10:00:00,20.67,20.82,20.58,20.74,45100.0,17.2188,17.3437,17.1438,17.2771,45100.0
2012-06-08 10:30:00,20.74,21.01,20.73,20.82,163700.0,17.2771,17.502,17.2688,17.3437,163700.0
2012-06-08 11:00:00,20.82,20.83,20.59,20.63,57800.0,17.3437,17.3521,17.1521,17.1854,57800.0
2012-06-08 11:30:00,20.62,20.84,20.62,20.72,60700.0,17.1771,17.3604,17.1771,17.2604,60700.0
2012-06-08 12:00:00,20.72,20.91,20.72,20.91,51300.0,17.2604,17.4187,17.2604,17.4187,51300.0
2012-06-08 12:30:00,20.9,21.0,20.9,20.98,50500.0,17.4104,17.4937,17.4104,17.477,50500.0
2012-06-08 13:00:00,20.98,21.13,20.98,21.03,57700.0,17.477,17.602,17.477,17.5187,57700.0
2012-06-08 13:30:00,21.02,21.07,20.96,21.0,66300.0,17.5103,17.552,17.4603,17.4937,66300.0
2012-06-08 14:00:00,21.0,21.0,20.89,20.93,47500.0,17.4937,17.4937,17.402,17.4354,47500.0
2012-06-08 14:30:00,20.94,21.06,20.92,20.98,44900.0,17.4437,17.5437,17.427,17.477,44900.0
2012-06-08 15:00:00,20.98,21.02,20.93,20.93,65000.0,17.477,17.5103,17.4354,17.4354,65000.0
2012-06-08 15:30:00,20.94,21.08,20.91,21.03,129100.0,17.4437,17.5603,17.4187,17.5187,129100.0
2012-06-11 09:30:00,21.31,21.43,20.84,21.13,141500.0,17.7519,17.8519,17.3604,17.602,141500.0
2012-06-11 10:00:00,21.12,21.15,20.96,21.02,163900.0,17.5936,17.6186,17.4603,17.5103,163900.0
2012-06-11 10:30:00,21.01,21.06,20.77,20.81,43500.0,17.502,17.5437,17.3021,17.3354,43500.0
2012-06-11 11:00:00,20.8,20.89,20.72,20.84,73900.0,17.3271,17.402,17.2604,17.3604,73900.0
2012-06-11 11:30:00,20.83,20.94,20.74,20.84,46400.0,17.3521,17.4437,17.2771,17.3604,46400.0
2012-06-11 12:00:00,20.85,20.87,20.76,20.82,37100.0,17.3687,17.3854,17.2937,17.3437,37100.0
2012-06-11 12:30:00,20.82,20.88,20.79,20.81,32700.0,17.3437,17.3937,17.3187,17.3354,32700.0
2012-06-11 13:00:00,20.81,20.93,20.77,20.89,50900.0,17.3354,17.4354,17.3021,17.402,50900.0
2012-06-11 13:30:00,20.89,20.91,20.76,20.76,79400.0,17.402,17.4187,17.2937,17.2937,79400.0
2012-06-11 14:00:00,20.76,20.76,20.47,20.54,43800.0,17.2937,17.2937,17.0522,17.1105,43800.0
2012-06-11 14:30:00,20.54,20.59,20.49,20.53,36900.0,17.1105,17.1521,17.0688,17.1021,36900.0
2012-06-11 15:00:00,20.51,20.55,20.34,20.42,80500.0,17.0855,17.1188,16.9439,17.0105,80500.0
2012-06-11 15:30:00,20.4,20.48,20.16,20.22,223500.0,16.9939,17.0605,16.7939,16.8439,223500.0
2012-06-12 09:30:00,20.39,20.86,20.38,20.75,143700.0,16.9855,17.377,16.9772,17.2854,143700.0
2012-06-12 10:00:00,20.74,20.82,20.51,20.6,191300.0,17.2771,17.3437,17.0855,17.1605,191300.0
2012-06-12 10:30:00,20.6,20.86,20.56,20.82,123300.0,17.1605,17.377,17.1271,17.3437,123300.0
2012-06-12 11:00:00,20.82,21.19,20.82,21.12,131600.0,17.3437,17.6519,17.3437,17.5936,131600.0
2012-06-12 11:30:00,21.11,21.18,20.93,20.97,107600.0,17.5853,17.6436,17.4354,17.4687,107600.0
2012-06-12 12:00:00,20.97,21.0,20.71,20.74,73000.0,17.4687,17.4937,17.2521,17.2771,73000.0
2012-06-12 12:30:00,20.74,20.8,20.72,20.73,28800.0,17.2771,17.3271,17.2604,17.2688,28800.0
2012-06-12 13:00:00,20.73,20.91,20.71,20.78,74200.0,17.2688,17.4187,17.2521,17.3104,74200.0
2012-06-12 13:30:00,20.79,20.92,20.76,20.76,81800.0,17.3187,17.427,17.2937,17.2937,81800.0
2012-06-12 14:00:00,20.76,20.89,20.75,20.86,41800.0,17.2937,17.402,17.2854,17.377,41800.0
2012-06-12 14:30:00,20.86,21.03,20.85,21.01,53700.0,17.377,17.5187,17.3687,17.502,53700.0
2012-06-12 15:00:00,21.0,21.0,20.9,20.96,98700.0,17.4937,17.4937,17.4104,17.4603,98700.0
2012-06-12 15:30:00,20.95,21.06,20.91,21.06,176700.0,17.452,17.5437,17.4187,17.5437,176700.0
2012-06-13 09:30:00,20.77,20.81,20.0,20.08,434600.0,17.3021,17.3354,16.6606,16.7273,434600.0
2012-06-13 10:00:00,20.04,20.34,19.98,20.34,265300.0,16.694,16.9439,16.644,16.9439,265300.0
2012-06-13 10:30:00,20.35,20.72,20.3,20.71,98100.0,16.9522,17.2604,16.9105,17.2521,98100.0
2012-06-13 11:00:00,20.71,20.71,20.29,20.33,86600.0,17.2521,17.2521,16.9022,16.9355,86600.0
2012-06-13 11:30:00,20.32,20.38,20.11,20.18,79500.0,16.9272,16.9772,16.7523,16.8106,79500.0
2012-06-13 12:00:00,20.18,20.3,20.15,20.25,135400.0,16.8106,16.9105,16.7856,16.8689,135400.0
2012-06-13 12:30:00,20.26,20.48,20.25,20.34,58100.0,16.8772,17.0605,16.8689,16.9439,58100.0
2012-06-13 13:00:00,20.34,20.48,20.33,20.48,64000.0,16.9439,17.0605,16.9355,17.0605,64000.0
2012-06-13 13:30:00,20.49,20.49,20.25,20.26,128500.0,17.0688,17.0688,16.8689,16.8772,128500.0
2012-06-13 14:00:00,20.26,20.31,20.24,20.26,73100.0,16.8772,16.9189,16.8606,16.8772,73100.0
2012-06-13 14:30:00,20.26,20.31,20.22,20.25,163300.0,16.8772,16.9189,16.8439,16.8689,163300.0
2012-06-13 15:00:00,20.25,20.31,20.04,20.05,217500.0,16.8689,16.9189,16.694,16.7023,217500.0
2012-06-13 15:30:00,20.05,20.16,20.01,20.12,179200.0,16.7023,16.7939,16.669,16.7606,179200.0
2012-06-14 09:30:00,20.17,20.63,20.0,20.63,94100.0,16.8023,17.1854,16.6606,17.1854,94100.0
2012-06-14 10:00:00,20.62,20.65,20.36,20.53,100900.0,17.1771,17.2021,16.9605,17.1021,100900.0
2012-06-14 10:30:00,20.53,20.66,20.43,20.63,63500.0,17.1021,17.2104,17.0188,17.1854,63500.0
2012-06-14 11:00:00,20.64,20.79,20.57,20.79,82400.0,17.1938,17.3187,17.1355,17.3187,82400.0
2012-06-14 11:30:00,20.79,20.81,20.62,20.71,163500.0,17.3187,17.3354,17.1771,17.2521,163500.0
2012-06-14 12:00:00,20.7,20.8,20.7,20.73,46300.0,17.2438,17.3271,17.2438,17.2688,46300.0
2012-06-14 12:30:00,20.73,20.83,20.67,20.83,66200.0,17.2688,17.3521,17.2188,17.3521,66200.0
2012-06-14 13:00:00,20.82,20.83,20.62,20.66,43300.0,17.3437,17.3521,17.1771,17.2104,43300.0
2012-06-14 13:30:00,20.66,20.72,20.47,20.51,110000.0,17.2104,17.2604,17.0522,17.0855,110000.0
2012-06-14 14:00:00,20.51,20.56,20.39,20.4,69200.0,17.0855,17.1271,16.9855,16.9939,69200.0
2012-06-14 14:30:00,20.41,20.51,20.37,20.43,88900.0,17.0022,17.0855,16.9689,17.0188,88900.0
2012-06-14 15:00:00,20.43,20.83,20.42,20.52,127300.0,17.0188,17.3521,17.0105,17.0938,127300.0
2012-06-14 15:30:00,20.5,20.89,20.49,20.82,363400.0,17.0772,17.402,17.0688,17.3437,363400.0
2012-06-15 09:30:00,20.88,21.02,20.7,20.83,289300.0,17.3937,17.5103,17.2438,17.3521,289300.0
2012-06-15 10:00:00,20.83,20.98,20.83,20.9,31500.0,17.3521,17.477,17.3521,17.4104,31500.0
2012-06-15 10:30:00,20.89,20.97,20.84,20.95,28200.0,17.402,17.4687,17.3604,17.452,28200.0
2012-06-15 11:00:00,20.95,21.02,20.92,20.97,44900.0,17.452,17.5103,17.427,17.4687,44900.0
2012-06-15 11:30:00,20.98,21.12,20.96,21.0,61600.0,17.477,17.5936,17.4603,17.4937,61600.0
2012-06-15 12:00:00,21.01,21.07,20.92,20.96,46300.0,17.502,17.552,17.427,17.4603,46300.0
2012-06-15 12:30:00,20.96,20.98,20.87,20.91,18000.0,17.4603,17.477,17.3854,17.4187,18000.0
2012-06-15 13:00:00,20.92,21.03,20.92,20.99,38000.0,17.427,17.5187,17.427,17.4853,38000.0
2012-06-15 13:30:00,20.98,21.08,20.96,21.04,38500.0,17.477,17.5603,17.4603,17.527,38500.0
2012-06-15 14:00:00,21.05,21.14,21.03,21.12,37600.0,17.5353,17.6103,17.5187,17.5936,37600.0
2012-06-15 14:30:00,21.13,21.17,21.06,21.07,52900.0,17.602,17.6353,17.5437,17.552,52900.0
2012-06-15 15:00:00,21.07,21.14,21.03,21.05,81800.0,17.552,17.6103,17.5187,17.5353,81800.0
2012-06-15 15:30:00,21.05,21.26,21.05,21.16,317900.0,17.5353,17.7103,17.5353,17.627,317900.0
2012-06-18 09:30:00,20.89,20.92,20.72,20.76,48800.0,17.402,17.427,17.2604,17.2937,48800.0
2012-06-18 10:00:00,20.78,20.94,20.71,20.92,32900.0,17.3104,17.4437,17.2521,17.427,32900.0
2012-06-18 10:30:00,20.93,21.08,20.87,20.99,99800.0,17.4354,17.5603,17.3854,17.4853,99800.0
2012-06-18 11:00:00,20.99,21.0,20.61,20.64,162900.0,17.4853,17.4937,17.1688,17.1938,162900.0
2012-06-18 11:30:00,20.64,20.68,20.46,20.61,102000.0,17.1938,17.2271,17.0438,17.1688,102000.0
2012-06-18 12:00:00,20.6,20.63,20.5,20.57,43100.0,17.1605,17.1854,17.0772,17.1355,43100.0
2012-06-18 12:30:00,20.57,20.62,20.46,20.49,71000.0,17.1355,17.1771,17.0438,17.0688,71000.0
2012-06-18 13:00:00,20.5,20.69,20.48,20.66,53300.0,17.0772,17.2354,17.0605,17.2104,53300.0
2012-06-18 13:30:00,20.66,20.79,20.65,20.78,56900.0,17.2104,17.3187,17.2021,17.3104,56900.0
2012-06-18 14:00:00,20.78,20.78,20.55,20.56,159500.0,17.3104,17.3104,17.1188,17.1271,159500.0
2012-06-18 14:30:00,20.56,20.63,20.53,20.58,100600.0,17.1271,17.1854,17.1021,17.1438,100600.0
2012-06-18 15:00:00,20.59,20.62,20.45,20.5,119600.0,17.1521,17.1771,17.0355,17.0772,119600.0
2012-06-18 15:30:00,20.49,20.56,20.46,20.5,188500.0,17.0688,17.1271,17.0438,17.0772,188500.0
2012-06-19 09:30:00,20.74,21.39,20.74,21.28,247000.0,17.2771,17.8186,17.2771,17.7269,247000.0
2012-06-19 10:00:00,21.28,21.63,21.28,21.53,192500.0,17.7269,18.0185,17.7269,17.9352,192500.0
2012-06-19 10:30:00,21.56,21.58,21.33,21.44,168300.0,17.9602,17.9768,17.7686,17.8602,168300.0
2012-06-19 11:00:00,21.44,21.46,21.38,21.43,140000.0,17.8602,17.8769,17.8102,17.8519,140000.0
2012-06-19 11:30:00,21.43,21.62,21.41,21.61,91200.0,17.8519,18.0101,17.8352,18.0018,91200.0
2012-06-19 12:00:00,21.61,21.62,21.53,21.58,105700.0,18.0018,18.0101,17.9352,17.9768,105700.0
2012-06-19 12:30:00,21.59,21.78,21.54,21.74,94800.0,17.9852,18.1434,17.9435,18.1101,94800.0
2012-06-19 13:00:00,21.73,21.89,21.69,21.81,87500.0,18.1018,18.2351,18.0685,18.1684,87500.0
2012-06-19 13:30:00,21.81,21.88,21.65,21.84,258500.0,18.1684,18.2267,18.0351,18.1934,258500.0
2012-06-19 14:00:00,21.85,22.0,21.84,21.86,59500.0,18.2017,18.3267,18.1934,18.2101,59500.0
2012-06-19 14:30:00,21.87,21.88,21.52,21.6,122900.0,18.2184,18.2267,17.9268,17.9935,122900.0
2012-06-19 15:00:00,21.61,21.78,21.6,21.7,84800.0,18.0018,18.1434,17.9935,18.0768,84800.0
2012-06-19 15:30:00,21.7,21.77,21.59,21.66,140400.0,18.0768,18.1351,17.9852,18.0435,140400.0
2012-06-20 09:30:00,21.64,21.67,21.44,21.59,61700.0,18.0268,18.0518,17.8602,17.9852,61700.0
2012-06-20 10:00:00,21.58,21.6,21.48,21.55,80900.0,17.9768,17.9935,17.8935,17.9518,80900.0
2012-06-20 10:30:00,21.55,21.57,21.2,21.2,144800.0,17.9518,17.9685,17.6603,17.6603,144800.0
2012-06-20 11:00:00,21.19,21.38,21.19,21.37,106800.0,17.6519,17.8102,17.6519,17.8019,106800.0
2012-06-20 11:30:00,21.37,21.47,21.33,21.36,119400.0,17.8019,17.8852,17.7686,17.7936,119400.0
2012-06-20 12:00:00,21.35,21.38,21.19,21.23,92700.0,17.7852,17.8102,17.6519,17.6853,92700.0
2012-06-20 12:30:00,21.24,21.48,21.08,21.46,97200.0,17.6936,17.8935,17.5603,17.8769,97200.0
2012-06-20 13:00:00,21.48,21.71,21.46,21.46,95900.0,17.8935,18.0851,17.8769,17.8769,95900.0
2012-06-20 13:30:00,21.48,21.58,21.37,21.55,54900.0,17.8935,17.9768,17.8019,17.9518,54900.0
2012-06-20 14:00:00,21.56,21.65,21.41,21.46,68600.0,17.9602,18.0351,17.8352,17.8769,68600.0
2012-06-20 14:30:00,21.45,21.52,21.34,21.43,61000.0,17.8685,17.9268,17.7769,17.8519,61000.0
2012-06-20 15:00:00,21.44,21.57,21.42,21.56,119700.0,17.8602,17.9685,17.8435,17.9602,119700.0
2012-06-20 15:30:00,21.55,21.58,21.5,21.57,185700.0,17.9518,17.9768,17.9102,17.9685,185700.0
2012-06-21 09:30:00,21.7,21.7,21.19,21.38,129400.0,18.0768,18.0768,17.6519,17.8102,129400.0
2012-06-21 10:00:00,21.37,21.37,21.14,21.18,111700.0,17.8019,17.8019,17.6103,17.6436,111700.0
2012-06-21 10:30:00,21.16,21.22,21.12,21.2,67800.0,17.627,17.6769,17.5936,17.6603,67800.0
2012-06-21 11:00:00,21.19,21.2,21.0,21.03,97400.0,17.6519,17.6603,17.4937,17.5187,97400.0
2012-06-21 11:30:00,21.03,21.03,20.89,20.96,113200.0,17.5187,17.5187,17.402,17.4603,113200.0
2012-06-21 12:00:00,20.97,20.98,20.8,20.83,74700.0,17.4687,17.477,17.3271,17.3521,74700.0
2012-06-21 12:30:00,20.82,20.95,20.8,20.9,115900.0,17.3437,17.452,17.3271,17.4104,115900.0
2012-06-21 13:00:00,20.91,20.98,20.79,20.79,53300.0,17.4187,17.477,17.3187,17.3187,53300.0
2012-06-21 13:30:00,20.79,20.87,20.75,20.8,65500.0,17.3187,17.3854,17.2854,17.3271,65500.0
2012-06-21 14:00:00,20.8,20.82,20.68,20.76,60400.0,17.3271,17.3437,17.2271,17.2937,60400.0
2012-06-21 14:30:00,20.76,20.93,20.75,20.93,73000.0,17.2937,17.4354,17.2854,17.4354,73000.0
2012-06-21 15:00:00,20.92,20.96,20.83,20.93,90600.0,17.427,17.4603,17.3521,17.4354,90600.0
2012-06-21 15:30:00,20.92,21.01,20.87,20.95,199200.0,17.427,17.502,17.3854,17.452,199200.0
2012-06-22 09:30:00,21.19,21.67,21.17,21.66,216200.0,17.6519,18.0518,17.6353,18.0435,216200.0
2012-06-22 10:00:00,21.65,22.17,21.64,21.93,297100.0,18.0351,18.4683,18.0268,18.2684,297100.0
2012-06-22 10:30:00,21.93,21.93,21.68,21.77,176300.0,18.2684,18.2684,18.0601,18.1351,176300.0
2012-06-22 11:00:00,21.77,21.85,21.51,21.52,95400.0,18.1351,18.2017,17.9185,17.9268,95400.0
2012-06-22 11:30:00,21.51,21.65,21.45,21.46,65500.0,17.9185,18.0351,17.8685,17.8769,65500.0
2012-06-22 12:00:00,21.46,21.48,21.3,21.33,66100.0,17.8769,17.8935,17.7436,17.7686,66100.0
2012-06-22 12:30:00,21.33,21.38,21.3,21.35,34100.0,17.7686,17.8102,17.7436,17.7852,34100.0
2012-06-22 13:00:00,21.35,21.37,21.28,21.32,35200.0,17.7852,17.8019,17.7269,17.7602,35200.0
2012-06-22 13:30:00,21.32,21.39,21.3,21.34,121600.0,17.7602,17.8186,17.7436,17.7769,121600.0
2012-06-22 14:00:00,21.33,21.45,21.33,21.44,62500.0,17.7686,17.8685,17.7686,17.8602,62500.0
2012-06-22 14:30:00,21.44,21.61,21.43,21.57,57300.0,17.8602,18.0018,17.8519,17.9685,57300.0
2012-06-22 15:00:00,21.57,21.57,21.29,21.35,132900.0,17.9685,17.9685,17.7352,17.7852,132900.0
2012-06-22 15:30:00,21.35,21.39,21.3,21.36,196300.0,17.7852,17.8186,17.7436,17.7936,196300.0
2012-06-25 09:30:00,21.01,21.15,20.62,20.68,85500.0,17.502,17.6186,17.1771,17.2271,85500.0
2012-06-25 10:00:00,20.72,20.76,20.5,20.52,34500.0,17.2604,17.2937,17.0772,17.0938,34500.0
2012-06-25 10:30:00,20.51,20.69,20.49,20.6,61000.0,17.0855,17.2354,17.0688,17.1605,61000.0
2012-06-25 11:00:00,20.6,20.62,20.48,20.49,34500.0,17.1605,17.1771,17.0605,17.0688,34500.0
2012-06-25 11:30:00,20.48,20.5,20.34,20.34,64500.0,17.0605,17.0772,16.9439,16.9439,64500.0
2012-06-25 12:00:00,20.34,20.62,20.32,20.57,61500.0,16.9439,17.1771,16.9272,17.1355,61500.0
2012-06-25 12:30:00,20.56,20.76,20.54,20.74,30200.0,17.1271,17.2937,17.1105,17.2771,30200.0
2012-06-25 13:00:00,20.74,20.74,20.6,20.64,31900.0,17.2771,17.2771,17.1605,17.1938,31900.0
2012-06-25 13:30:00,20.65,20.82,20.64,20.81,36700.0,17.2021,17.3437,17.1938,17.3354,36700.0
2012-06-25 14:00:00,20.82,20.88,20.75,20.75,78400.0,17.3437,17.3937,17.2854,17.2854,78400.0
2012-06-25 14:30:00,20.75,20.81,20.68,20.69,32700.0,17.2854,17.3354,17.2271,17.2354,32700.0
2012-06-25 15:00:00,20.69,20.84,20.66,20.8,40800.0,17.2354,17.3604,17.2104,17.3271,40800.0
2012-06-25 15:30:00,20.82,20.84,20.73,20.75,73700.0,17.3437,17.3604,17.2688,17.2854,73700.0
2012-06-26 09:30:00,20.81,21.02,20.64,20.64,66500.0,17.3354,17.5103,17.1938,17.1938,66500.0
2012-06-26 10:00:00,20.64,20.74,20.38,20.52,112800.0,17.1938,17.2771,16.9772,17.0938,112800.0
2012-06-26 10:30:00,20.5,20.5,20.33,20.37,48700.0,17.0772,17.0772,16.9355,16.9689,48700.0
2012-06-26 11:00:00,20.37,20.49,20.26,20.44,63900.0,16.9689,17.0688,16.8772,17.0272,63900.0
2012-06-26 11:30:00,20.43,20.51,20.43,20.47,84200.0,17.0188,17.0855,17.0188,17.0522,84200.0
2012-06-26 12:00:00,20.47,20.56,20.42,20.45,65600.0,17.0522,17.1271,17.0105,17.0355,65600.0
2012-06-26 12:30:00,20.45,20.54,20.39,20.41,100200.0,17.0355,17.1105,16.9855,17.0022,100200.0
2012-06-26 13:00:00,20.43,20.46,20.38,20.38,46200.0,17.0188,17.0438,16.9772,16.9772,46200.0
2012-06-26 13:30:00,20.38,20.4,20.3,20.38,76500.0,16.9772,16.9939,16.9105,16.9772,76500.0
2012-06-26 14:00:00,20.38,20.55,20.37,20.48,48000.0,16.9772,17.1188,16.9689,17.0605,48000.0
2012-06-26 14:30:00,20.48,20.48,20.35,20.41,70000.0,17.0605,17.0605,16.9522,17.0022,70000.0
2012-06-26 15:00:00,20.41,20.46,20.39,20.41,89200.0,17.0022,17.0438,16.9855,17.0022,89200.0
2012-06-26 15:30:00,20.42,20.5,20.34,20.34,249000.0,17.0105,17.0772,16.9439,16.9439,249000.0
2012-06-27 09:30:00,20.28,20.46,19.82,19.88,200600.0,16.8939,17.0438,16.5107,16.5607,200600.0
2012-06-27 10:00:00,19.91,20.16,19.9,20.1,159700.0,16.5857,16.7939,16.5773,16.7439,159700.0
2012-06-27 10:30:00,20.11,20.15,19.99,20.02,105200.0,16.7523,16.7856,16.6523,16.6773,105200.0
2012-06-27 11:00:00,20.03,20.1,20.0,20.01,67900.0,16.6856,16.7439,16.6606,16.669,67900.0
2012-06-27 11:30:00,20.03,20.23,20.01,20.11,70200.0,16.6856,16.8522,16.669,16.7523,70200.0
2012-06-27 12:00:00,20.11,20.23,20.1,20.11,65100.0,16.7523,16.8522,16.7439,16.7523,65100.0
2012-06-27 12:30:00,20.11,20.28,20.07,20.18,126700.0,16.7523,16.8939,16.7189,16.8106,126700.0
2012-06-27 13:00:00,20.19,20.37,20.14,20.35,123000.0,16.8189,16.9689,16.7773,16.9522,123000.0
2012-06-27 13:30:00,20.35,20.42,20.34,20.39,146100.0,16.9522,17.0105,16.9439,16.9855,146100.0
2012-06-27 14:00:00,20.39,20.41,20.35,20.41,42700.0,16.9855,17.0022,16.9522,17.0022,42700.0
2012-06-27 14:30:00,20.4,20.56,20.35,20.54,86700.0,16.9939,17.1271,16.9522,17.1105,86700.0
2012-06-27 15:00:00,20.54,20.71,20.51,20.71,79900.0,17.1105,17.2521,17.0855,17.2521,79900.0
2012-06-27 15:30:00,20.71,20.77,20.61,20.64,197600.0,17.2521,17.3021,17.1688,17.1938,197600.0
2012-06-28 09:30:00,20.45,20.98,20.4,20.76,99700.0,17.0355,17.477,16.9939,17.2937,99700.0
2012-06-28 10:00:00,20.76,20.84,20.54,20.64,55600.0,17.2937,17.3604,17.1105,17.1938,55600.0
2012-06-28 10:30:00,20.63,20.64,20.44,20.6,73100.0,17.1854,17.1938,17.0272,17.1605,73100.0
2012-06-28 11:00:00,20.6,20.69,20.54,20.67,52400.0,17.1605,17.2354,17.1105,17.2188,52400.0
2012-06-28 11:30:00,20.66,20.7,20.51,20.53,29900.0,17.2104,17.2438,17.0855,17.1021,29900.0
2012-06-28 12:00:00,20.55,20.56,20.48,20.52,51300.0,17.1188,17.1271,17.0605,17.0938,51300.0
2012-06-28 12:30:00,20.51,20.52,20.39,20.52,43800.0,17.0855,17.0938,16.9855,17.0938,43800.0
2012-06-28 13:00:00,20.52,20.83,20.5,20.83,124800.0,17.0938,17.3521,17.0772,17.3521,124800.0
2012-06-28 13:30:00,20.83,20.84,20.59,20.71,106800.0,17.3521,17.3604,17.1521,17.2521,106800.0
2012-06-28 14:00:00,20.71,20.75,20.65,20.7,55500.0,17.2521,17.2854,17.2021,17.2438,55500.0
2012-06-28 14:30:00,20.69,20.79,20.65,20.79,60200.0,17.2354,17.3187,17.2021,17.3187,60200.0
2012-06-28 15:00:00,20.79,20.95,20.75,20.93,86500.0,17.3187,17.452,17.2854,17.4354,86500.0
2012-06-28 15:30:00,20.94,21.26,20.92,21.25,245800.0,17.4437,17.7103,17.427,17.7019,245800.0
2012-06-29 09:30:00,21.75,22.37,21.75,21.97,160100.0,18.1184,18.6349,18.1184,18.3017,160100.0
2012-06-29 10:00:00,21.96,22.0,21.94,21.99,85400.0,18.2934,18.3267,18.2767,18.3184,85400.0
2012-06-29 10:30:00,21.99,22.0,21.83,21.86,78600.0,18.3184,18.3267,18.1851,18.2101,78600.0
2012-06-29 11:00:00,21.86,22.0,21.79,21.93,64100.0,18.2101,18.3267,18.1518,18.2684,64100.0
2012-06-29 11:30:00,21.92,21.92,21.78,21.9,57200.0,18.2601,18.2601,18.1434,18.2434,57200.0
2012-06-29 12:00:00,21.89,21.92,21.85,21.9,211400.0,18.2351,18.2601,18.2017,18.2434,211400.0
2012-06-29 12:30:00,21.89,22.0,21.89,22.0,93600.0,18.2351,18.3267,18.2351,18.3267,93600.0
2012-06-29 13:00:00,22.0,22.0,21.98,21.99,96500.0,18.3267,18.3267,18.31,18.3184,96500.0
2012-06-29 13:30:00,21.99,22.09,21.98,22.08,77000.0,18.3184,18.4017,18.31,18.3933,77000.0
2012-06-29 14:00:00,22.07,22.1,22.04,22.09,72500.0,18.385,18.41,18.36,18.4017,72500.0
2012-06-29 14:30:00,22.09,22.13,21.99,22.13,134800.0,18.4017,18.435,18.3184,18.435,134800.0
2012-06-29 15:00:00,22.13,22.13,22.04,22.11,224000.0,18.435,18.435,18.36,18.4183,224000.0
2012-06-29 15:30:00,22.1,22.23,22.06,22.23,354000.0,18.41,18.5183,18.3767,18.5183,354000.0
2012-07-02 09:30:00,22.31,22.56,22.09,22.56,162800.0,18.5849,18.7932,18.4017,18.7932,162800.0
2012-07-02 10:00:00,22.54,22.55,22.19,22.34,85900.0,18.7765,18.7849,18.485,18.6099,85900.0
2012-07-02 10:30:00,22.35,22.46,22.25,22.3,50600.0,18.6183,18.7099,18.535,18.5766,50600.0
2012-07-02 11:00:00,22.31,22.4,22.27,22.36,45300.0,18.5849,18.6599,18.5516,18.6266,45300.0
2012-07-02 11:30:00,22.37,22.5,22.29,22.29,34200.0,18.6349,18.7432,18.5683,18.5683,34200.0
2012-07-02 12:00:00,22.29,22.37,22.23,22.32,35100.0,18.5683,18.6349,18.5183,18.5933,35100.0
2012-07-02 12:30:00,22.32,22.5,22.31,22.48,36000.0,18.5933,18.7432,18.5849,18.7266,36000.0
2012-07-02 13:00:00,22.48,22.48,22.34,22.36,28400.0,18.7266,18.7266,18.6099,18.6266,28400.0
2012-07-02 13:30:00,22.36,22.36,22.24,22.27,84700.0,18.6266,18.6266,18.5266,18.5516,84700.0
2012-07-02 14:00:00,22.26,22.27,22.12,22.19,102000.0,18.5433,18.5516,18.4267,18.485,102000.0
2012-07-02 14:30:00,22.2,22.27,22.16,22.22,80700.0,18.4933,18.5516,18.46,18.51,80700.0
2012-07-02 15:00:00,22.23,22.29,22.19,22.2,78800.0,18.5183,18.5683,18.485,18.4933,78800.0
2012-07-02 15:30:00,22.22,22.41,22.21,22.41,198600.0,18.51,18.6682,18.5016,18.6682,198600.0
2012-07-03 09:30:00,22.26,22.5,22.21,22.36,84300.0,18.5433,18.7432,18.5016,18.6266,84300.0
2012-07-03 10:00:00,22.37,22.57,22.25,22.29,78800.0,18.6349,18.8015,18.535,18.5683,78800.0
2012-07-03 10:30:00,22.29,22.49,22.29,22.39,30500.0,18.5683,18.7349,18.5683,18.6516,30500.0
2012-07-03 11:00:00,22.4,22.78,22.4,22.74,72200.0,18.6599,18.9765,18.6599,18.9431,72200.0
2012-07-03 11:30:00,22.73,22.83,22.5,22.57,119600.0,18.9348,19.0181,18.7432,18.8015,119600.0
2012-07-03 12:00:00,22.56,22.77,22.42,22.51,81300.0,18.7932,18.9681,18.6766,18.7515,81300.0
2012-07-03 12:30:00,22.51,22.85,22.44,22.84,154500.0,18.7515,19.0348,18.6932,19.0264,154500.0
2012-07-05 09:30:00,22.74,22.91,22.74,22.82,105400.0,18.9431,19.0848,18.9431,19.0098,105400.0
2012-07-05 10:00:00,22.77,22.98,22.72,22.94,124800.0,18.9681,19.1431,18.9265,19.1098,124800.0
2012-07-05 10:30:00,22.93,23.03,22.91,22.99,83600.0,19.1014,19.1847,19.0848,19.1514,83600.0
2012-07-05 11:00:00,22.99,23.02,22.93,22.98,51000.0,19.1514,19.1764,19.1014,19.1431,51000.0
2012-07-05 11:30:00,22.99,23.02,22.89,22.93,48600.0,19.1514,19.1764,19.0681,19.1014,48600.0
2012-07-05 12:00:00,22.93,23.09,22.93,23.08,118200.0,19.1014,19.2347,19.1014,19.2264,118200.0
2012-07-05 12:30:00,23.08,23.17,22.96,23.15,104500.0,19.2264,19.3013,19.1264,19.2847,104500.0
2012-07-05 13:00:00,23.14,23.23,23.07,23.19,39400.0,19.2764,19.3513,19.218,19.318,39400.0
2012-07-05 13:30:00,23.2,23.24,23.07,23.24,37600.0,19.3263,19.3597,19.218,19.3597,37600.0
2012-07-05 14:00:00,23.23,23.23,23.04,23.07,145100.0,19.3513,19.3513,19.1931,19.218,145100.0
2012-07-05 14:30:00,23.08,23.16,23.03,23.16,56800.0,19.2264,19.293,19.1847,19.293,56800.0
2012-07-05 15:00:00,23.16,23.21,23.07,23.16,84900.0,19.293,19.3347,19.218,19.293,84900.0
2012-07-05 15:30:00,23.17,23.34,23.12,23.15,215000.0,19.3013,19.443,19.2597,19.2847,215000.0
2012-07-06 09:30:00,22.78,22.83,22.31,22.4,140900.0,18.9765,19.0181,18.5849,18.6599,140900.0
2012-07-06 10:00:00,22.4,22.42,22.13,22.21,83400.0,18.6599,18.6766,18.435,18.5016,83400.0
2012-07-06 10:30:00,22.21,22.21,22.07,22.11,45900.0,18.5016,18.5016,18.385,18.4183,45900.0
2012-07-06 11:00:00,22.1,22.14,21.98,21.98,34900.0,18.41,18.4433,18.31,18.31,34900.0
2012-07-06 11:30:00,21.97,22.0,21.9,21.92,41400.0,18.3017,18.3267,18.2434,18.2601,41400.0
2012-07-06 12:00:00,21.92,21.95,21.85,21.91,28800.0,18.2601,18.285,18.2017,18.2517,28800.0
2012-07-06 12:30:00,21.9,22.07,21.87,22.04,26200.0,18.2434,18.385,18.2184,18.36,26200.0
2012-07-06 13:00:00,22.06,22.15,22.03,22.06,18300.0,18.3767,18.4517,18.3517,18.3767,18300.0
2012-07-06 13:30:00,22.05,22.05,21.98,22.02,27900.0,18.3684,18.3684,18.31,18.3434,27900.0
2012-07-06 14:00:00,22.02,22.18,21.95,22.17,119300.0,18.3434,18.4766,18.285,18.4683,119300.0
2012-07-06 14:30:00,22.17,22.28,22.17,22.21,33600.0,18.4683,18.56,18.4683,18.5016,33600.0
2012-07-06 15:00:00,22.21,22.45,22.17,22.45,94100.0,18.5016,18.7016,18.4683,18.7016,94100.0
2012-07-06 15:30:00,22.46,22.47,22.35,22.43,128900.0,18.7099,18.7182,18.6183,18.6849,128900.0
2012-07-09 09:30:00,22.42,22.69,22.31,22.32,64400.0,18.6766,18.9015,18.5849,18.5933,64400.0
2012-07-09 10:00:00,22.32,22.38,22.18,22.37,151000.0,18.5933,18.6433,18.4766,18.6349,151000.0
2012-07-09 10:30:00,22.37,22.49,22.28,22.41,117900.0,18.6349,18.7349,18.56,18.6682,117900.0
2012-07-09 11:00:00,22.41,22.42,22.17,22.3,177500.0,18.6682,18.6766,18.4683,18.5766,177500.0
2012-07-09 11:30:00,22.31,22.34,22.18,22.18,50500.0,18.5849,18.6099,18.4766,18.4766,50500.0
2012-07-09 12:00:00,22.18,22.33,22.18,22.28,57000.0,18.4766,18.6016,18.4766,18.56,57000.0
2012-07-09 12:30:00,22.3,22.31,22.24,22.25,19800.0,18.5766,18.5849,18.5266,18.535,19800.0
2012-07-09 13:00:00,22.25,22.31,22.24,22.3,43200.0,18.535,18.5849,18.5266,18.5766,43200.0
2012-07-09 13:30:00,22.3,22.31,22.19,22.22,35900.0,18.5766,18.5849,18.485,18.51,35900.0
2012-07-09 14:00:00,22.23,22.32,22.2,22.22,71800.0,18.5183,18.5933,18.4933,18.51,71800.0
2012-07-09 14:30:00,22.23,22.29,22.1,22.28,61100.0,18.5183,18.5683,18.41,18.56,61100.0
2012-07-09 15:00:00,22.26,22.31,22.14,22.14,81500.0,18.5433,18.5849,18.4433,18.4433,81500.0
2012-07-09 15:30:00,22.15,22.29,22.11,22.24,153500.0,18.4517,18.5683,18.4183,18.5266,153500.0
2012-07-10 09:30:00,22.46,22.61,22.28,22.59,145800.0,18.7099,18.8349,18.56,18.8182,145800.0
2012-07-10 10:00:00,22.57,22.75,22.53,22.72,58100.0,18.8015,18.9515,18.7682,18.9265,58100.0
2012-07-10 10:30:00,22.73,22.85,22.58,22.59,41100.0,18.9348,19.0348,18.8099,18.8182,41100.0
2012-07-10 11:00:00,22.59,22.6,22.5,22.56,51900.0,18.8182,18.8265,18.7432,18.7932,51900.0
2012-07-10 11:30:00,22.52,22.62,22.51,22.57,40400.0,18.7599,18.8432,18.7515,18.8015,40400.0
2012-07-10 12:00:00,22.56,22.56,22.49,22.51,48200.0,18.7932,18.7932,18.7349,18.7515,48200.0
2012-07-10 12:30:00,22.53,22.58,22.48,22.52,28100.0,18.7682,18.8099,18.7266,18.7599,28100.0
2012-07-10 13:00:00,22.53,22.6,22.5,22.52,73700.0,18.7682,18.8265,18.7432,18.7599,73700.0
2012-07-10 13:30:00,22.54,22.57,22.32,22.33,112600.0,18.7765,18.8015,18.5933,18.6016,112600.0
2012-07-10 14:00:00,22.32,22.32,22.04,22.09,44300.0,18.5933,18.5933,18.36,18.4017,44300.0
2012-07-10 14:30:00,22.09,22.1,21.95,22.03,42700.0,18.4017,18.41,18.285,18.3517,42700.0
2012-07-10 15:00:00,22.01,22.14,22.01,22.06,53600.0,18.335,18.4433,18.335,18.3767,53600.0
2012-07-10 15:30:00,22.07,22.21,22.0,22.15,110300.0,18.385,18.5016,18.3267,18.4517,110300.0
2012-07-11 09:30:00,22.15,22.3,22.11,22.19,25800.0,18.4517,18.5766,18.4183,18.485,25800.0
2012-07-11 10:00:00,22.19,22.28,22.07,22.09,37800.0,18.485,18.56,18.385,18.4017,37800.0
2012-07-11 10:30:00,22.1,22.12,21.82,21.84,37700.0,18.41,18.4267,18.1768,18.1934,37700.0
2012-07-11 11:00:00,21.85,21.9,21.65,21.69,46800.0,18.2017,18.2434,18.0351,18.0685,46800.0
2012-07-11 11:30:00,21.69,21.83,21.69,21.8,28700.0,18.0685,18.1851,18.0685,18.1601,28700.0
2012-07-11 12:00:00,21.79,21.84,21.7,21.77,15700.0,18.1518,18.1934,18.0768,18.1351,15700.0
2012-07-11 12:30:00,21.77,21.77,21.62,21.64,28700.0,18.1351,18.1351,18.0101,18.0268,28700.0
2012-07-11 13:00:00,21.65,21.73,21.62,21.64,20000.0,18.0351,18.1018,18.0101,18.0268,20000.0
2012-07-11 13:30:00,21.64,21.72,21.61,21.71,16600.0,18.0268,18.0935,18.0018,18.0851,16600.0
2012-07-11 14:00:00,21.72,21.76,21.32,21.39,100100.0,18.0935,18.1268,17.7602,17.8186,100100.0
2012-07-11 14:30:00,21.39,21.53,21.27,21.47,67400.0,17.8186,17.9352,17.7186,17.8852,67400.0
2012-07-11 15:00:00,21.49,21.62,21.46,21.5,43900.0,17.9019,18.0101,17.8769,17.9102,43900.0
2012-07-11 15:30:00,21.5,21.72,21.46,21.65,149500.0,17.9102,18.0935,17.8769,18.0351,149500.0
2012-07-12 09:30:00,21.36,21.46,20.83,21.03,97200.0,17.7936,17.8769,17.3521,17.5187,97200.0
2012-07-12 10:00:00,21.02,21.02,20.79,20.82,87900.0,17.5103,17.5103,17.3187,17.3437,87900.0
2012-07-12 10:30:00,20.82,20.94,20.76,20.9,43100.0,17.3437,17.4437,17.2937,17.4104,43100.0
2012-07-12 11:00:00,20.88,20.99,20.81,20.96,89100.0,17.3937,17.4853,17.3354,17.4603,89100.0
2012-07-12 11:30:00,20.97,20.98,20.81,20.9,70800.0,17.4687,17.477,17.3354,17.4104,70800.0
2012-07-12 12:00:00,20.92,20.97,20.84,20.95,80700.0,17.427,17.4687,17.3604,17.452,80700.0
2012-07-12 12:30:00,20.94,20.98,20.83,20.98,41300.0,17.4437,17.477,17.3521,17.477,41300.0
2012-07-12 13:00:00,20.99,21.2,20.95,21.09,49100.0,17.4853,17.6603,17.452,17.5686,49100.0
2012-07-12 13:30:00,21.09,21.16,21.03,21.13,54000.0,17.5686,17.627,17.5187,17.602,54000.0
2012-07-12 14:00:00,21.14,21.3,21.12,21.2,76600.0,17.6103,17.7436,17.5936,17.6603,76600.0
2012-07-12 14:30:00,21.2,21.34,21.2,21.32,72000.0,17.6603,17.7769,17.6603,17.7602,72000.0
2012-07-12 15:00:00,21.34,21.46,21.3,21.37,61000.0,17.7769,17.8769,17.7436,17.8019,61000.0
2012-07-12 15:30:00,21.37,21.46,21.27,21.33,187200.0,17.8019,17.8769,17.7186,17.7686,187200.0
2012-07-13 09:30:00,21.38,21.68,21.27,21.67,176200.0,17.8102,18.0601,17.7186,18.0518,176200.0
2012-07-13 10:00:00,21.69,22.1,21.69,22.05,133800.0,18.0685,18.41,18.0685,18.3684,133800.0
2012-07-13 10:30:00,22.06,22.08,21.72,21.72,109600.0,18.3767,18.3933,18.0935,18.0935,109600.0
2012-07-13 11:00:00,21.72,21.98,21.71,21.95,28200.0,18.0935,18.31,18.0851,18.285,28200.0
2012-07-13 11:30:00,21.95,22.12,21.94,22.12,35700.0,18.285,18.4267,18.2767,18.4267,35700.0
2012-07-13 12:00:00,22.12,22.29,22.12,22.2,48300.0,18.4267,18.5683,18.4267,18.4933,48300.0
2012-07-13 12:30:00,22.19,22.25,22.19,22.23,23400.0,18.485,18.535,18.485,18.5183,23400.0
2012-07-13 13:00:00,22.22,22.25,22.11,22.11,36100.0,18.51,18.535,18.4183,18.4183,36100.0
2012-07-13 13:30:00,22.12,22.28,22.11,22.25,58100.0,18.4267,18.56,18.4183,18.535,58100.0
2012-07-13 14:00:00,22.26,22.28,22.19,22.24,58600.0,18.5433,18.56,18.485,18.5266,58600.0
2012-07-13 14:30:00,22.24,22.27,22.16,22.21,57800.0,18.5266,18.5516,18.46,18.5016,57800.0
2012-07-13 15:00:00,22.21,22.3,22.19,22.27,77400.0,18.5016,18.5766,18.485,18.5516,77400.0
2012-07-13 15:30:00,22.25,22.28,22.18,22.25,275600.0,18.535,18.56,18.4766,18.535,275600.0
2012-07-16 09:30:00,22.11,22.28,21.97,22.2,87900.0,18.4183,18.56,18.3017,18.4933,87900.0
2012-07-16 10:00:00,22.2,22.35,22.12,22.34,38100.0,18.4933,18.6183,18.4267,18.6099,38100.0
2012-07-16 10:30:00,22.36,22.53,22.36,22.39,21500.0,18.6266,18.7682,18.6266,18.6516,21500.0
2012-07-16 11:00:00,22.36,22.59,22.36,22.56,50900.0,18.6266,18.8182,18.6266,18.7932,50900.0
2012-07-16 11:30:00,22.55,22.56,22.4,22.45,36500.0,18.7849,18.7932,18.6599,18.7016,36500.0
2012-07-16 12:00:00,22.45,22.49,22.26,22.29,79700.0,18.7016,18.7349,18.5433,18.5683,79700.0
2012-07-16 12:30:00,22.28,22.36,22.21,22.35,31100.0,18.56,18.6266,18.5016,18.6183,31100.0
2012-07-16 13:00:00,22.36,22.39,22.33,22.38,37300.0,18.6266,18.6516,18.6016,18.6433,37300.0
2012-07-16 13:30:00,22.38,22.44,22.28,22.32,31000.0,18.6433,18.6932,18.56,18.5933,31000.0
2012-07-16 14:00:00,22.32,22.36,22.32,22.36,25700.0,18.5933,18.6266,18.5933,18.6266,25700.0
2012-07-16 14:30:00,22.36,22.37,22.26,22.27,23600.0,18.6266,18.6349,18.5433,18.5516,23600.0
2012-07-16 15:00:00,22.27,22.4,22.24,22.37,74200.0,18.5516,18.6599,18.5266,18.6349,74200.0
2012-07-16 15:30:00,22.36,22.48,22.32,22.46,237500.0,18.6266,18.7266,18.5933,18.7099,237500.0
2012-07-17 09:30:00,22.62,22.86,22.47,22.72,63200.0,18.8432,19.0431,18.7182,18.9265,63200.0
2012-07-17 10:00:00,22.7,22.7,22.4,22.46,42200.0,18.9098,18.9098,18.6599,18.7099,42200.0
2012-07-17 10:30:00,22.47,22.47,22.17,22.33,20800.0,18.7182,18.7182,18.4683,18.6016,20800.0
2012-07-17 11:00:00,22.32,22.37,22.18,22.18,69700.0,18.5933,18.6349,18.4766,18.4766,69700.0
2012-07-17 11:30:00,22.2,22.53,22.17,22.53,54200.0,18.4933,18.7682,18.4683,18.7682,54200.0
2012-07-17 12:00:00,22.53,22.71,22.53,22.62,29800.0,18.7682,18.9182,18.7682,18.8432,29800.0
2012-07-17 12:30:00,22.64,22.66,22.49,22.49,18100.0,18.8598,18.8765,18.7349,18.7349,18100.0
2012-07-17 13:00:00,22.49,22.66,22.49,22.62,16000.0,18.7349,18.8765,18.7349,18.8432,16000.0
2012-07-17 13:30:00,22.62,22.68,22.61,22.66,23900.0,18.8432,18.8932,18.8349,18.8765,23900.0
2012-07-17 14:00:00,22.66,22.81,22.66,22.8,33200.0,18.8765,19.0015,18.8765,18.9931,33200.0
2012-07-17 14:30:00,22.82,22.92,22.76,22.86,37500.0,19.0098,19.0931,18.9598,19.0431,37500.0
2012-07-17 15:00:00,22.86,22.86,22.72,22.72,44500.0,19.0431,19.0431,18.9265,18.9265,44500.0
2012-07-17 15:30:00,22.73,22.84,22.71,22.79,106600.0,18.9348,19.0264,18.9182,18.9848,106600.0
2012-07-18 09:30:00,22.64,22.98,22.64,22.74,54000.0,18.8598,19.1431,18.8598,18.9431,54000.0
2012-07-18 10:00:00,22.75,22.82,22.53,22.56,106600.0,18.9515,19.0098,18.7682,18.7932,106600.0
2012-07-18 10:30:00,22.58,22.75,22.49,22.72,64500.0,18.8099,18.9515,18.7349,18.9265,64500.0
2012-07-18 11:00:00,22.73,22.76,22.66,22.7,43500.0,18.9348,18.9598,18.8765,18.9098,43500.0
2012-07-18 11:30:00,22.73,22.8,22.67,22.7,55600.0,18.9348,18.9931,18.8848,18.9098,55600.0
2012-07-18 12:00:00,22.7,22.73,22.66,22.72,32800.0,18.9098,18.9348,18.8765,18.9265,32800.0
2012-07-18 12:30:00,22.71,22.72,22.64,22.7,26500.0,18.9182,18.9265,18.8598,18.9098,26500.0
2012-07-18 13:00:00,22.71,22.72,22.66,22.69,37200.0,18.9182,18.9265,18.8765,18.9015,37200.0
2012-07-18 13:30:00,22.68,22.75,22.62,22.7,42400.0,18.8932,18.9515,18.8432,18.9098,42400.0
2012-07-18 14:00:00,22.69,22.73,22.65,22.7,30800.0,18.9015,18.9348,18.8682,18.9098,30800.0
2012-07-18 14:30:00,22.69,22.69,22.48,22.52,30300.0,18.9015,18.9015,18.7266,18.7599,30300.0
2012-07-18 15:00:00,22.53,22.69,22.53,22.56,69000.0,18.7682,18.9015,18.7682,18.7932,69000.0
2012-07-18 15:30:00,22.57,22.65,22.54,22.59,145600.0,18.8015,18.8682,18.7765,18.8182,145600.0
2012-07-19 09:30:00,22.72,22.84,22.62,22.76,47500.0,18.9265,19.0264,18.8432,18.9598,47500.0
2012-07-19 10:00:00,22.76,22.76,22.51,22.62,54000.0,18.9598,18.9598,18.7515,18.8432,54000.0
2012-07-19 10:30:00,22.63,22.81,22.6,22.79,90300.0,18.8515,19.0015,18.8265,18.9848,90300.0
2012-07-19 11:00:00,22.8,23.1,22.78,23.1,79100.0,18.9931,19.243,18.9765,19.243,79100.0
2012-07-19 11:30:00,23.11,23.13,22.96,22.97,40200.0,19.2514,19.268,19.1264,19.1347,40200.0
2012-07-19 12:00:00,22.97,23.12,22.95,23.09,28200.0,19.1347,19.2597,19.1181,19.2347,28200.0
2012-07-19 12:30:00,23.08,23.1,22.84,22.9,52200.0,19.2264,19.243,19.0264,19.0764,52200.0
2012-07-19 13:00:00,22.9,22.93,22.81,22.83,103700.0,19.0764,19.1014,19.0015,19.0181,103700.0
2012-07-19 13:30:00,22.85,22.9,22.63,22.64,73100.0,19.0348,19.0764,18.8515,18.8598,73100.0
2012-07-19 14:00:00,22.71,22.9,22.71,22.89,26700.0,18.9182,19.0764,18.9182,19.0681,26700.0
2012-07-19 14:30:00,22.89,23.05,22.87,23.05,28300.0,19.0681,19.2014,19.0514,19.2014,28300.0
2012-07-19 15:00:00,23.04,23.04,22.95,22.96,38400.0,19.1931,19.1931,19.1181,19.1264,38400.0
2012-07-19 15:30:00,22.94,23.03,22.93,22.99,84000.0,19.1098,19.1847,19.1014,19.1514,84000.0
2012-07-20 09:30:00,22.51,22.73,22.17,22.23,102600.0,18.7515,18.9348,18.4683,18.5183,102600.0
2012-07-20 10:00:00,22.22,22.55,22.18,22.49,24200.0,18.51,18.7849,18.4766,18.7349,24200.0
2012-07-20 10:30:00,22.51,22.51,22.3,22.46,69600.0,18.7515,18.7515,18.5766,18.7099,69600.0
2012-07-20 11:00:00,22.46,22.58,22.37,22.4,29700.0,18.7099,18.8099,18.6349,18.6599,29700.0
2012-07-20 11:30:00,22.4,22.45,22.3,22.37,42000.0,18.6599,18.7016,18.5766,18.6349,42000.0
2012-07-20 12:00:00,22.36,22.37,22.22,22.23,13100.0,18.6266,18.6349,18.51,18.5183,13100.0
2012-07-20 12:30:00,22.23,22.25,22.13,22.21,31900.0,18.5183,18.535,18.435,18.5016,31900.0
2012-07-20 13:00:00,22.21,22.23,22.15,22.21,31400.0,18.5016,18.5183,18.4517,18.5016,31400.0
2012-07-20 13:30:00,22.21,22.27,22.19,22.27,25700.0,18.5016,18.5516,18.485,18.5516,25700.0
2012-07-20 14:00:00,22.25,22.3,22.21,22.25,17100.0,18.535,18.5766,18.5016,18.535,17100.0
2012-07-20 14:30:00,22.25,22.29,22.23,22.28,26800.0,18.535,18.5683,18.5183,18.56,26800.0
2012-07-20 15:00:00,22.28,22.28,22.24,22.27,66500.0,18.56,18.56,18.5266,18.5516,66500.0
2012-07-20 15:30:00,22.27,22.29,22.2,22.2,211200.0,18.5516,18.5683,18.4933,18.4933,211200.0
2012-07-23 09:30:00,21.59,21.62,21.33,21.54,69600.0,17.9852,18.0101,17.7686,17.9435,69600.0
2012-07-23 10:00:00,21.54,21.78,21.54,21.77,50100.0,17.9435,18.1434,17.9435,18.1351,50100.0
2012-07-23 10:30:00,21.76,21.8,21.6,21.62,74400.0,18.1268,18.1601,17.9935,18.0101,74400.0
2012-07-23 11:00:00,21.62,21.91,21.61,21.91,75900.0,18.0101,18.2517,18.0018,18.2517,75900.0
2012-07-23 11:30:00,21.9,21.97,21.78,21.79,73900.0,18.2434,18.3017,18.1434,18.1518,73900.0
2012-07-23 12:00:00,21.8,21.85,21.71,21.72,19000.0,18.1601,18.2017,18.0851,18.0935,19000.0
2012-07-23 12:30:00,21.71,21.79,21.56,21.69,61700.0,18.0851,18.1518,17.9602,18.0685,61700.0
2012-07-23 13:00:00,21.69,21.72,21.61,21.64,30300.0,18.0685,18.0935,18.0018,18.0268,30300.0
2012-07-23 13:30:00,21.64,21.71,21.61,21.64,47400.0,18.0268,18.0851,18.0018,18.0268,47400.0
2012-07-23 14:00:00,21.65,21.67,21.48,21.51,52800.0,18.0351,18.0518,17.8935,17.9185,52800.0
2012-07-23 14:30:00,21.53,21.6,21.47,21.5,62900.0,17.9352,17.9935,17.8852,17.9102,62900.0
2012-07-23 15:00:00,21.5,21.66,21.45,21.59,102900.0,17.9102,18.0435,17.8685,17.9852,102900.0
2012-07-23 15:30:00,21.6,21.64,21.41,21.44,249200.0,17.9935,18.0268,17.8352,17.8602,249200.0
2012-07-24 09:30:00,21.65,21.67,21.18,21.24,85300.0,18.0351,18.0518,17.6436,17.6936,85300.0
2012-07-24 10:00:00,21.23,21.28,20.95,21.18,99800.0,17.6853,17.7269,17.452,17.6436,99800.0
2012-07-24 10:30:00,21.19,21.25,21.02,21.03,50300.0,17.6519,17.7019,17.5103,17.5187,50300.0
2012-07-24 11:00:00,21.03,21.14,20.99,20.99,61300.0,17.5187,17.6103,17.4853,17.4853,61300.0
2012-07-24 11:30:00,20.98,21.0,20.68,20.73,112700.0,17.477,17.4937,17.2271,17.2688,112700.0
2012-07-24 12:00:00,20.74,20.74,20.46,20.6,109700.0,17.2771,17.2771,17.0438,17.1605,109700.0
2012-07-24 12:30:00,20.59,20.7,20.55,20.59,92600.0,17.1521,17.2438,17.1188,17.1521,92600.0
2012-07-24 13:00:00,20.59,20.68,20.54,20.54,129800.0,17.1521,17.2271,17.1105,17.1105,129800.0
2012-07-24 13:30:00,20.54,20.6,20.42,20.55,103200.0,17.1105,17.1605,17.0105,17.1188,103200.0
2012-07-24 14:00:00,20.56,20.56,20.3,20.3,83400.0,17.1271,17.1271,16.9105,16.9105,83400.0
2012-07-24 14:30:00,20.3,20.47,20.25,20.47,159000.0,16.9105,17.0522,16.8689,17.0522,159000.0
2012-07-24 15:00:00,20.47,20.56,20.39,20.56,140300.0,17.0522,17.1271,16.9855,17.1271,140300.0
2012-07-24 15:30:00,20.55,20.59,20.43,20.56,270900.0,17.1188,17.1521,17.0188,17.1271,270900.0
2012-07-25 09:30:00,20.75,20.86,20.29,20.39,79800.0,17.2854,17.377,16.9022,16.9855,79800.0
2012-07-25 10:00:00,20.39,20.39,20.14,20.14,137900.0,16.9855,16.9855,16.7773,16.7773,137900.0
2012-07-25 10:30:00,20.13,20.19,19.9,20.01,165500.0,16.7689,16.8189,16.5773,16.669,165500.0
2012-07-25 11:00:00,20.01,20.31,19.99,20.27,154400.0,16.669,16.9189,16.6523,16.8856,154400.0
2012-07-25 11:30:00,20.27,20.27,20.11,20.23,146700.0,16.8856,16.8856,16.7523,16.8522,146700.0
2012-07-25 12:00:00,20.24,20.26,20.1,20.1,105300.0,16.8606,16.8772,16.7439,16.7439,105300.0
2012-07-25 12:30:00,20.11,20.24,20.1,20.1,73500.0,16.7523,16.8606,16.7439,16.7439,73500.0
2012-07-25 13:00:00,20.1,20.14,20.07,20.11,95600.0,16.7439,16.7773,16.7189,16.7523,95600.0
2012-07-25 13:30:00,20.11,20.29,20.1,20.29,73000.0,16.7523,16.9022,16.7439,16.9022,73000.0
2012-07-25 14:00:00,20.29,20.5,20.29,20.49,78400.0,16.9022,17.0772,16.9022,17.0688,78400.0
2012-07-25 14:30:00,20.49,20.52,20.38,20.4,52400.0,17.0688,17.0938,16.9772,16.9939,52400.0
2012-07-25 15:00:00,20.39,20.43,20.35,20.41,117400.0,16.9855,17.0188,16.9522,17.0022,117400.0
2012-07-25 15:30:00,20.42,20.49,20.36,20.42,218200.0,17.0105,17.0688,16.9605,17.0105,218200.0
2012-07-26 09:30:00,20.98,21.34,20.6,21.22,350200.0,17.477,17.7769,17.1605,17.6769,350200.0
2012-07-26 10:00:00,21.21,21.21,20.85,21.01,248200.0,17.6686,17.6686,17.3687,17.502,248200.0
2012-07-26 10:30:00,21.01,21.1,20.88,20.91,204700.0,17.502,17.577,17.3937,17.4187,204700.0
2012-07-26 11:00:00,20.89,20.94,20.42,20.42,156500.0,17.402,17.4437,17.0105,17.0105,156500.0
2012-07-26 11:30:00,20.44,20.47,19.41,20.3,351200.0,17.0272,17.0522,16.1691,16.9105,351200.0
2012-07-26 12:00:00,20.29,20.58,20.16,20.5,144400.0,16.9022,17.1438,16.7939,17.0772,144400.0
2012-07-26 12:30:00,20.5,20.5,20.15,20.28,137300.0,17.0772,17.0772,16.7856,16.8939,137300.0
2012-07-26 13:00:00,20.28,20.3,19.98,20.18,151400.0,16.8939,16.9105,16.644,16.8106,151400.0
2012-07-26 13:30:00,20.17,20.23,19.95,20.04,122700.0,16.8023,16.8522,16.619,16.694,122700.0
2012-07-26 14:00:00,20.06,20.14,19.99,20.02,68800.0,16.7106,16.7773,16.6523,16.6773,68800.0
2012-07-26 14:30:00,20.03,20.3,20.03,20.21,116000.0,16.6856,16.9105,16.6856,16.8356,116000.0
2012-07-26 15:00:00,20.21,20.29,20.17,20.2,123900.0,16.8356,16.9022,16.8023,16.8272,123900.0
2012-07-26 15:30:00,20.21,20.25,20.2,20.22,445400.0,16.8356,16.8689,16.8272,16.8439,445400.0
2012-07-27 09:30:00,20.51,20.82,20.35,20.78,232000.0,17.0855,17.3437,16.9522,17.3104,232000.0
2012-07-27 10:00:00,20.79,21.0,20.77,20.8,110600.0,17.3187,17.4937,17.3021,17.3271,110600.0
2012-07-27 10:30:00,20.8,20.99,20.56,20.96,204400.0,17.3271,17.4853,17.1271,17.4603,204400.0
2012-07-27 11:00:00,20.95,20.96,20.68,20.68,163900.0,17.452,17.4603,17.2271,17.2271,163900.0
2012-07-27 11:30:00,20.69,21.09,20.68,21.0,314000.0,17.2354,17.5686,17.2271,17.4937,314000.0
2012-07-27 12:00:00,21.0,21.07,20.91,21.07,98000.0,17.4937,17.552,17.4187,17.552,98000.0
2012-07-27 12:30:00,21.07,21.19,21.0,21.04,38800.0,17.552,17.6519,17.4937,17.527,38800.0
2012-07-27 13:00:00,21.05,21.38,21.05,21.38,53500.0,17.5353,17.8102,17.5353,17.8102,53500.0
2012-07-27 13:30:00,21.38,21.56,21.29,21.35,144100.0,17.8102,17.9602,17.7352,17.7852,144100.0
2012-07-27 14:00:00,21.37,21.4,21.33,21.36,62300.0,17.8019,17.8269,17.7686,17.7936,62300.0
2012-07-27 14:30:00,21.36,21.48,21.36,21.46,67300.0,17.7936,17.8935,17.7936,17.8769,67300.0
2012-07-27 15:00:00,21.46,21.65,21.46,21.64,189700.0,17.8769,18.0351,17.8769,18.0268,189700.0
2012-07-27 15:30:00,21.64,21.76,21.52,21.53,311800.0,18.0268,18.1268,17.9268,17.9352,311800.0
2012-07-30 09:30:00,21.53,21.79,21.42,21.65,140900.0,17.9352,18.1518,17.8435,18.0351,140900.0
2012-07-30 10:00:00,21.65,22.03,21.57,22.03,224500.0,18.0351,18.3517,17.9685,18.3517,224500.0
2012-07-30 10:30:00,22.03,22.04,21.96,22.01,130100.0,18.3517,18.36,18.2934,18.335,130100.0
2012-07-30 11:00:00,22.0,22.19,21.96,22.04,92900.0,18.3267,18.485,18.2934,18.36,92900.0
2012-07-30 11:30:00,22.03,22.08,21.98,22.06,62500.0,18.3517,18.3933,18.31,18.3767,62500.0
2012-07-30 12:00:00,22.05,22.12,22.02,22.11,49200.0,18.3684,18.4267,18.3434,18.4183,49200.0
2012-07-30 12:30:00,22.12,22.3,22.03,22.24,76900.0,18.4267,18.5766,18.3517,18.5266,76900.0
2012-07-30 13:00:00,22.24,22.24,22.09,22.1,42700.0,18.5266,18.5266,18.4017,18.41,42700.0
2012-07-30 13:30:00,22.13,22.21,22.08,22.09,56900.0,18.435,18.5016,18.3933,18.4017,56900.0
2012-07-30 14:00:00,22.09,22.16,22.05,22.08,63200.0,18.4017,18.46,18.3684,18.3933,63200.0
2012-07-30 14:30:00,22.09,22.15,22.08,22.15,53300.0,18.4017,18.4517,18.3933,18.4517,53300.0
2012-07-30 15:00:00,22.14,22.25,22.1,22.25,71500.0,18.4433,18.535,18.41,18.535,71500.0
2012-07-30 15:30:00,22.25,22.3,22.16,22.25,152600.0,18.535,18.5766,18.46,18.535,152600.0
2012-07-31 09:30:00,22.2,22.49,22.06,22.28,50100.0,18.4933,18.7349,18.3767,18.56,50100.0
2012-07-31 10:00:00,22.29,22.34,22.09,22.21,46900.0,18.5683,18.6099,18.4017,18.5016,46900.0
2012-07-31 10:30:00,22.21,22.25,22.04,22.06,56500.0,18.5016,18.535,18.36,18.3767,56500.0
2012-07-31 11:00:00,22.07,22.2,22.01,22.11,22500.0,18.385,18.4933,18.335,18.4183,22500.0
2012-07-31 11:30:00,22.08,22.08,21.97,22.06,23600.0,18.3933,18.3933,18.3017,18.3767,23600.0
2012-07-31 12:00:00,22.05,22.05,21.97,22.02,50600.0,18.3684,18.3684,18.3017,18.3434,50600.0
2012-07-31 12:30:00,22.01,22.05,21.98,22.01,32900.0,18.335,18.3684,18.31,18.335,32900.0
2012-07-31 13:00:00,22.01,22.01,21.82,21.88,27000.0,18.335,18.335,18.1768,18.2267,27000.0
2012-07-31 13:30:00,21.88,21.88,21.79,21.81,17500.0,18.2267,18.2267,18.1518,18.1684,17500.0
2012-07-31 14:00:00,21.79,21.83,21.76,21.83,35300.0,18.1518,18.1851,18.1268,18.1851,35300.0
2012-07-31 14:30:00,21.83,22.09,21.83,22.0,77000.0,18.1851,18.4017,18.1851,18.3267,77000.0
2012-07-31 15:00:00,22.0,22.08,21.97,22.07,98400.0,18.3267,18.3933,18.3017,18.385,98400.0
2012-07-31 15:30:00,22.07,22.08,21.94,21.98,205600.0,18.385,18.3933,18.2767,18.31,205600.0
2012-08-01 09:30:00,22.15,22.25,21.54,21.55,62200.0,18.4517,18.535,17.9435,17.9518,62200.0
2012-08-01 10:00:00,21.56,21.75,21.38,21.39,44300.0,17.9602,18.1184,17.8102,17.8186,44300.0
2012-08-01 10:30:00,21.4,21.45,21.26,21.39,39500.0,17.8269,17.8685,17.7103,17.8186,39500.0
2012-08-01 11:00:00,21.4,21.43,21.17,21.19,36300.0,17.8269,17.8519,17.6353,17.6519,36300.0
2012-08-01 11:30:00,21.19,21.33,21.13,21.24,41600.0,17.6519,17.7686,17.602,17.6936,41600.0
2012-08-01 12:00:00,21.24,21.39,21.24,21.36,59400.0,17.6936,17.8186,17.6936,17.7936,59400.0
2012-08-01 12:30:00,21.36,21.41,21.2,21.21,33700.0,17.7936,17.8352,17.6603,17.6686,33700.0
2012-08-01 13:00:00,21.21,21.31,21.12,21.14,35000.0,17.6686,17.7519,17.5936,17.6103,35000.0
2012-08-01 13:30:00,21.13,21.19,21.09,21.09,41100.0,17.602,17.6519,17.5686,17.5686,41100.0
2012-08-01 14:00:00,21.1,21.18,20.93,21.18,102000.0,17.577,17.6436,17.4354,17.6436,102000.0
2012-08-01 14:30:00,21.2,21.25,21.13,21.22,84700.0,17.6603,17.7019,17.602,17.6769,84700.0
2012-08-01 15:00:00,21.24,21.36,21.19,21.32,68600.0,17.6936,17.7936,17.6519,17.7602,68600.0
2012-08-01 15:30:00,21.32,21.33,20.97,20.99,210800.0,17.7602,17.7686,17.4687,17.4853,210800.0
2012-08-02 09:30:00,20.8,20.98,20.58,20.6,109300.0,17.3271,17.477,17.1438,17.1605,109300.0
2012-08-02 10:00:00,20.64,20.79,20.56,20.72,180200.0,17.1938,17.3187,17.1271,17.2604,180200.0
2012-08-02 10:30:00,20.72,20.75,20.43,20.58,98000.0,17.2604,17.2854,17.0188,17.1438,98000.0
2012-08-02 11:00:00,20.59,20.61,20.42,20.6,59400.0,17.1521,17.1688,17.0105,17.1605,59400.0
2012-08-02 11:30:00,20.62,20.62,20.41,20.47,42700.0,17.1771,17.1771,17.0022,17.0522,42700.0
2012-08-02 12:00:00,20.48,20.57,20.39,20.42,54600.0,17.0605,17.1355,16.9855,17.0105,54600.0
2012-08-02 12:30:00,20.42,20.43,20.29,20.37,58000.0,17.0105,17.0188,16.9022,16.9689,58000.0
2012-08-02 13:00:00,20.37,20.38,20.28,20.32,50400.0,16.9689,16.9772,16.8939,16.9272,50400.0
2012-08-02 13:30:00,20.33,20.33,20.21,20.22,64200.0,16.9355,16.9355,16.8356,16.8439,64200.0
2012-08-02 14:00:00,20.22,20.28,20.2,20.24,56700.0,16.8439,16.8939,16.8272,16.8606,56700.0
2012-08-02 14:30:00,20.25,20.55,20.21,20.5,102600.0,16.8689,17.1188,16.8356,17.0772,102600.0
2012-08-02 15:00:00,20.49,20.6,20.44,20.44,87500.0,17.0688,17.1605,17.0272,17.0272,87500.0
2012-08-02 15:30:00,20.44,20.58,20.43,20.53,156900.0,17.0272,17.1438,17.0188,17.1021,156900.0
2012-08-03 09:30:00,21.15,21.72,21.08,21.45,167500.0,17.6186,18.0935,17.5603,17.8685,167500.0
2012-08-03 10:00:00,21.46,21.52,21.37,21.4,68400.0,17.8769,17.9268,17.8019,17.8269,68400.0
2012-08-03 10:30:00,21.39,21.41,21.22,21.38,62900.0,17.8186,17.8352,17.6769,17.8102,62900.0
2012-08-03 11:00:00,21.37,21.45,21.32,21.41,58900.0,17.8019,17.8685,17.7602,17.8352,58900.0
2012-08-03 11:30:00,21.41,21.41,21.22,21.33,88900.0,17.8352,17.8352,17.6769,17.7686,88900.0
2012-08-03 12:00:00,21.31,21.32,21.08,21.24,94800.0,17.7519,17.7602,17.5603,17.6936,94800.0
2012-08-03 12:30:00,21.25,21.41,21.07,21.41,60100.0,17.7019,17.8352,17.552,17.8352,60100.0
2012-08-03 13:00:00,21.41,21.41,21.38,21.38,37300.0,17.8352,17.8352,17.8102,17.8102,37300.0
2012-08-03 13:30:00,21.39,21.4,21.33,21.37,59500.0,17.8186,17.8269,17.7686,17.8019,59500.0
2012-08-03 14:00:00,21.38,21.54,21.37,21.51,66300.0,17.8102,17.9435,17.8019,17.9185,66300.0
2012-08-03 14:30:00,21.5,21.62,21.43,21.43,115500.0,17.9102,18.0101,17.8519,17.8519,115500.0
2012-08-03 15:00:00,21.43,21.73,21.37,21.64,218600.0,17.8519,18.1018,17.8019,18.0268,218600.0
2012-08-03 15:30:00,21.64,21.8,21.6,21.65,130200.0,18.0268,18.1601,17.9935,18.0351,130200.0
2012-08-06 09:30:00,21.81,22.18,21.78,22.17,104500.0,18.1684,18.4766,18.1434,18.4683,104500.0
2012-08-06 10:00:00,22.16,22.27,22.12,22.25,116400.0,18.46,18.5516,18.4267,18.535,116400.0
2012-08-06 10:30:00,22.27,22.29,22.09,22.19,73300.0,18.5516,18.5683,18.4017,18.485,73300.0
2012-08-06 11:00:00,22.17,22.49,22.14,22.34,56900.0,18.4683,18.7349,18.4433,18.6099,56900.0
2012-08-06 11:30:00,22.34,22.49,22.24,22.41,50600.0,18.6099,18.7349,18.5266,18.6682,50600.0
2012-08-06 12:00:00,22.4,22.41,22.3,22.41,39100.0,18.6599,18.6682,18.5766,18.6682,39100.0
2012-08-06 12:30:00,22.41,22.43,22.31,22.31,31900.0,18.6682,18.6849,18.5849,18.5849,31900.0
2012-08-06 13:00:00,22.31,22.32,22.15,22.22,57100.0,18.5849,18.5933,18.4517,18.51,57100.0
2012-08-06 13:30:00,22.24,22.26,22.1,22.16,57800.0,18.5266,18.5433,18.41,18.46,57800.0
2012-08-06 14:00:00,22.16,22.23,22.1,22.2,32400.0,18.46,18.5183,18.41,18.4933,32400.0
2012-08-06 14:30:00,22.2,22.24,22.17,22.17,28500.0,18.4933,18.5266,18.4683,18.4683,28500.0
2012-08-06 15:00:00,22.18,22.22,22.11,22.22,91000.0,18.4766,18.51,18.4183,18.51,91000.0
2012-08-06 15:30:00,22.22,22.23,22.1,22.11,180700.0,18.51,18.5183,18.41,18.4183,180700.0
2012-08-07 09:30:00,22.39,22.89,22.15,22.82,89400.0,18.6516,19.0681,18.4517,19.0098,89400.0
2012-08-07 10:00:00,22.83,23.11,22.78,23.04,43500.0,19.0181,19.2514,18.9765,19.1931,43500.0
2012-08-07 10:30:00,23.02,23.22,23.01,23.03,76300.0,19.1764,19.343,19.1681,19.1847,76300.0
2012-08-07 11:00:00,23.03,23.03,22.75,22.87,57600.0,19.1847,19.1847,18.9515,19.0514,57600.0
2012-08-07 11:30:00,22.88,23.19,22.84,23.12,46900.0,19.0598,19.318,19.0264,19.2597,46900.0
2012-08-07 12:00:00,23.12,23.18,23.01,23.1,49500.0,19.2597,19.3097,19.1681,19.243,49500.0
2012-08-07 12:30:00,23.08,23.27,23.08,23.22,61400.0,19.2264,19.3847,19.2264,19.343,61400.0
2012-08-07 13:00:00,23.24,23.32,23.21,23.26,68000.0,19.3597,19.4263,19.3347,19.3763,68000.0
2012-08-07 13:30:00,23.26,23.29,23.2,23.25,46000.0,19.3763,19.4013,19.3263,19.368,46000.0
2012-08-07 14:00:00,23.25,23.3,23.06,23.07,53900.0,19.368,19.4096,19.2097,19.218,53900.0
2012-08-07 14:30:00,23.05,23.14,23.04,23.08,47300.0,19.2014,19.2764,19.1931,19.2264,47300.0
2012-08-07 15:00:00,23.08,23.09,22.99,23.04,105400.0,19.2264,19.2347,19.1514,19.1931,105400.0
2012-08-07 15:30:00,23.02,23.14,22.95,22.96,218100.0,19.1764,19.2764,19.1181,19.1264,218100.0
2012-08-08 09:30:00,22.74,22.92,22.65,22.8,82000.0,18.9431,19.0931,18.8682,18.9931,82000.0
2012-08-08 10:00:00,22.79,22.86,22.73,22.78,102200.0,18.9848,19.0431,18.9348,18.9765,102200.0
2012-08-08 10:30:00,22.76,22.77,22.54,22.62,85300.0,18.9598,18.9681,18.7765,18.8432,85300.0
2012-08-08 11:00:00,22.61,22.8,22.6,22.78,38500.0,18.8349,18.9931,18.8265,18.9765,38500.0
2012-08-08 11:30:00,22.79,22.8,22.68,22.68,31900.0,18.9848,18.9931,18.8932,18.8932,31900.0
2012-08-08 12:00:00,22.67,22.73,22.63,22.64,85400.0,18.8848,18.9348,18.8515,18.8598,85400.0
2012-08-08 12:30:00,22.64,22.72,22.48,22.57,115900.0,18.8598,18.9265,18.7266,18.8015,115900.0
2012-08-08 13:00:00,22.56,22.8,22.54,22.77,187900.0,18.7932,18.9931,18.7765,18.9681,187900.0
2012-08-08 13:30:00,22.76,22.78,22.6,22.62,73900.0,18.9598,18.9765,18.8265,18.8432,73900.0
2012-08-08 14:00:00,22.63,22.68,22.57,22.64,105200.0,18.8515,18.8932,18.8015,18.8598,105200.0
2012-08-08 14:30:00,22.63,22.63,22.5,22.55,17600.0,18.8515,18.8515,18.7432,18.7849,17600.0
2012-08-08 15:00:00,22.55,22.7,22.55,22.57,49100.0,18.7849,18.9098,18.7849,18.8015,49100.0
2012-08-08 15:30:00,22.57,22.63,22.52,22.56,98400.0,18.8015,18.8515,18.7599,18.7932,98400.0
2012-08-09 09:30:00,22.56,22.76,22.56,22.63,73900.0,18.7932,18.9598,18.7932,18.8515,73900.0
2012-08-09 10:00:00,22.62,22.82,22.6,22.77,68100.0,18.8432,19.0098,18.8265,18.9681,68100.0
2012-08-09 10:30:00,22.78,23.02,22.78,23.01,94200.0,18.9765,19.1764,18.9765,19.1681,94200.0
2012-08-09 11:00:00,23.0,23.02,22.9,22.9,38400.0,19.1597,19.1764,19.0764,19.0764,38400.0
2012-08-09 11:30:00,22.9,22.95,22.72,22.77,20800.0,19.0764,19.1181,18.9265,18.9681,20800.0
2012-08-09 12:00:00,22.77,22.8,22.75,22.77,7400.0,18.9681,18.9931,18.9515,18.9681,7400.0
2012-08-09 12:30:00,22.77,22.86,22.76,22.85,45400.0,18.9681,19.0431,18.9598,19.0348,45400.0
2012-08-09 13:00:00,22.85,22.88,22.78,22.82,11400.0,19.0348,19.0598,18.9765,19.0098,11400.0
2012-08-09 13:30:00,22.84,22.85,22.76,22.79,73500.0,19.0264,19.0348,18.9598,18.9848,73500.0
2012-08-09 14:00:00,22.8,22.82,22.74,22.78,29200.0,18.9931,19.0098,18.9431,18.9765,29200.0
2012-08-09 14:30:00,22.77,22.85,22.77,22.81,19700.0,18.9681,19.0348,18.9681,19.0015,19700.0
2012-08-09 15:00:00,22.81,22.97,22.78,22.96,57300.0,19.0015,19.1347,18.9765,19.1264,57300.0
2012-08-09 15:30:00,22.95,23.02,22.89,22.95,268500.0,19.1181,19.1764,19.0681,19.1181,268500.0
2012-08-10 09:30:00,22.82,22.88,22.62,22.66,33500.0,19.0098,19.0598,18.8432,18.8765,33500.0
2012-08-10 10:00:00,22.67,22.81,22.56,22.8,102700.0,18.8848,19.0015,18.7932,18.9931,102700.0
2012-08-10 10:30:00,22.79,22.88,22.78,22.8,26600.0,18.9848,19.0598,18.9765,18.9931,26600.0
2012-08-10 11:00:00,22.8,22.83,22.64,22.78,65100.0,18.9931,19.0181,18.8598,18.9765,65100.0
2012-08-10 11:30:00,22.77,22.77,22.63,22.66,30900.0,18.9681,18.9681,18.8515,18.8765,30900.0
2012-08-10 12:00:00,22.68,22.7,22.54,22.58,22400.0,18.8932,18.9098,18.7765,18.8099,22400.0
2012-08-10 12:30:00,22.58,22.6,22.49,22.56,43400.0,18.8099,18.8265,18.7349,18.7932,43400.0
2012-08-10 13:00:00,22.57,22.59,22.54,22.55,33100.0,18.8015,18.8182,18.7765,18.7849,33100.0
2012-08-10 13:30:00,22.55,22.71,22.55,22.69,32700.0,18.7849,18.9182,18.7849,18.9015,32700.0
2012-08-10 14:00:00,22.69,22.72,22.56,22.62,19200.0,18.9015,18.9265,18.7932,18.8432,19200.0
2012-08-10 14:30:00,22.62,22.75,22.61,22.7,30000.0,18.8432,18.9515,18.8349,18.9098,30000.0
2012-08-10 15:00:00,22.71,22.82,22.66,22.82,53700.0,18.9182,19.0098,18.8765,19.0098,53700.0
2012-08-10 15:30:00,22.82,22.82,22.7,22.78,94400.0,19.0098,19.0098,18.9098,18.9765,94400.0
2012-08-13 09:30:00,22.64,22.72,22.47,22.6,145100.0,18.8598,18.9265,18.7182,18.8265,145100.0
2012-08-13 10:00:00,22.63,22.8,22.43,22.5,90300.0,18.8515,18.9931,18.6849,18.7432,90300.0
2012-08-13 10:30:00,22.5,22.57,22.42,22.51,28600.0,18.7432,18.8015,18.6766,18.7515,28600.0
2012-08-13 11:00:00,22.5,22.54,22.31,22.49,51400.0,18.7432,18.7765,18.5849,18.7349,51400.0
2012-08-13 11:30:00,22.48,22.49,22.38,22.4,69800.0,18.7266,18.7349,18.6433,18.6599,69800.0
2012-08-13 12:00:00,22.39,22.51,22.37,22.46,14500.0,18.6516,18.7515,18.6349,18.7099,14500.0
2012-08-13 12:30:00,22.48,22.65,22.46,22.63,17500.0,18.7266,18.8682,18.7099,18.8515,17500.0
2012-08-13 13:00:00,22.65,22.66,22.41,22.41,56100.0,18.8682,18.8765,18.6682,18.6682,56100.0
2012-08-13 13:30:00,22.41,22.64,22.41,22.53,9400.0,18.6682,18.8598,18.6682,18.7682,9400.0
2012-08-13 14:00:00,22.53,22.6,22.5,22.54,25300.0,18.7682,18.8265,18.7432,18.7765,25300.0
2012-08-13 14:30:00,22.51,22.53,22.45,22.48,24500.0,18.7515,18.7682,18.7016,18.7266,24500.0
2012-08-13 15:00:00,22.48,22.5,22.41,22.41,42000.0,18.7266,18.7432,18.6682,18.6682,42000.0
2012-08-13 15:30:00,22.41,22.52,22.41,22.51,85100.0,18.6682,18.7599,18.6682,18.7515,85100.0
2012-08-14 09:30:00,22.65,22.86,22.56,22.66,33400.0,18.8682,19.0431,18.7932,18.8765,33400.0
2012-08-14 10:00:00,22.65,22.71,22.59,22.61,28000.0,18.8682,18.9182,18.8182,18.8349,28000.0
2012-08-14 10:30:00,22.63,22.77,22.59,22.75,8700.0,18.8515,18.9681,18.8182,18.9515,8700.0
2012-08-14 11:00:00,22.75,22.83,22.68,22.73,13900.0,18.9515,19.0181,18.8932,18.9348,13900.0
2012-08-14 11:30:00,22.74,22.8,22.74,22.76,5500.0,18.9431,18.9931,18.9431,18.9598,5500.0
2012-08-14 12:00:00,22.76,22.92,22.75,22.91,54100.0,18.9598,19.0931,18.9515,19.0848,54100.0
2012-08-14 12:30:00,22.91,22.97,22.76,22.81,29200.0,19.0848,19.1347,18.9598,19.0015,29200.0
2012-08-14 13:00:00,22.82,22.82,22.67,22.71,16100.0,19.0098,19.0098,18.8848,18.9182,16100.0
2012-08-14 13:30:00,22.7,22.8,22.7,22.7,10300.0,18.9098,18.9931,18.9098,18.9098,10300.0
2012-08-14 14:00:00,22.7,22.82,22.7,22.77,42900.0,18.9098,19.0098,18.9098,18.9681,42900.0
2012-08-14 14:30:00,22.77,22.84,22.74,22.84,30900.0,18.9681,19.0264,18.9431,19.0264,30900.0
2012-08-14 15:00:00,22.84,22.84,22.63,22.63,39100.0,19.0264,19.0264,18.8515,18.8515,39100.0
2012-08-14 15:30:00,22.63,22.63,22.51,22.63,79900.0,18.8515,18.8515,18.7515,18.8515,79900.0
2012-08-15 09:30:00,22.48,22.64,22.41,22.49,44700.0,18.7266,18.8598,18.6682,18.7349,44700.0
2012-08-15 10:00:00,22.52,22.6,22.39,22.4,29100.0,18.7599,18.8265,18.6516,18.6599,29100.0
2012-08-15 10:30:00,22.41,22.43,22.18,22.3,36400.0,18.6682,18.6849,18.4766,18.5766,36400.0
2012-08-15 11:00:00,22.31,22.39,22.28,22.36,24600.0,18.5849,18.6516,18.56,18.6266,24600.0
2012-08-15 11:30:00,22.36,22.42,22.28,22.38,31000.0,18.6266,18.6766,18.56,18.6433,31000.0
2012-08-15 12:00:00,22.38,22.44,22.35,22.43,23900.0,18.6433,18.6932,18.6183,18.6849,23900.0
2012-08-15 12:30:00,22.43,22.46,22.38,22.39,21500.0,18.6849,18.7099,18.6433,18.6516,21500.0
2012-08-15 13:00:00,22.39,22.42,22.34,22.4,18800.0,18.6516,18.6766,18.6099,18.6599,18800.0
2012-08-15 13:30:00,22.4,22.47,22.38,22.38,15100.0,18.6599,18.7182,18.6433,18.6433,15100.0
2012-08-15 14:00:00,22.38,22.48,22.34,22.46,27200.0,18.6433,18.7266,18.6099,18.7099,27200.0
2012-08-15 14:30:00,22.48,22.48,22.4,22.43,31200.0,18.7266,18.7266,18.6599,18.6849,31200.0
2012-08-15 15:00:00,22.43,22.45,22.37,22.41,38000.0,18.6849,18.7016,18.6349,18.6682,38000.0
2012-08-15 15:30:00,22.41,22.54,22.37,22.49,111000.0,18.6682,18.7765,18.6349,18.7349,111000.0
2012-08-16 09:30:00,22.44,22.5,22.2,22.36,32000.0,18.6932,18.7432,18.4933,18.6266,32000.0
2012-08-16 10:00:00,22.33,22.41,22.29,22.38,31500.0,18.6016,18.6682,18.5683,18.6433,31500.0
2012-08-16 10:30:00,22.37,22.51,22.37,22.43,23400.0,18.6349,18.7515,18.6349,18.6849,23400.0
2012-08-16 11:00:00,22.43,22.45,22.36,22.43,16600.0,18.6849,18.7016,18.6266,18.6849,16600.0
2012-08-16 11:30:00,22.43,22.53,22.41,22.53,71800.0,18.6849,18.7682,18.6682,18.7682,71800.0
2012-08-16 12:00:00,22.54,22.69,22.49,22.65,33400.0,18.7765,18.9015,18.7349,18.8682,33400.0
2012-08-16 12:30:00,22.65,22.78,22.61,22.73,33100.0,18.8682,18.9765,18.8349,18.9348,33100.0
2012-08-16 13:00:00,22.72,22.78,22.69,22.75,27700.0,18.9265,18.9765,18.9015,18.9515,27700.0
2012-08-16 13:30:00,22.74,22.8,22.74,22.77,15900.0,18.9431,18.9931,18.9431,18.9681,15900.0
2012-08-16 14:00:00,22.76,22.83,22.75,22.83,41300.0,18.9598,19.0181,18.9515,19.0181,41300.0
2012-08-16 14:30:00,22.83,22.93,22.82,22.85,55100.0,19.0181,19.1014,19.0098,19.0348,55100.0
2012-08-16 15:00:00,22.84,22.93,22.83,22.86,76800.0,19.0264,19.1014,19.0181,19.0431,76800.0
2012-08-16 15:30:00,22.87,22.93,22.82,22.86,161000.0,19.0514,19.1014,19.0098,19.0431,161000.0
2012-08-17 09:30:00,22.8,22.9,22.66,22.89,49700.0,18.9931,19.0764,18.8765,19.0681,49700.0
2012-08-17 10:00:00,22.9,22.92,22.7,22.78,64600.0,19.0764,19.0931,18.9098,18.9765,64600.0
2012-08-17 10:30:00,22.77,22.83,22.7,22.8,31700.0,18.9681,19.0181,18.9098,18.9931,31700.0
2012-08-17 11:00:00,22.79,22.81,22.62,22.65,78400.0,18.9848,19.0015,18.8432,18.8682,78400.0
2012-08-17 11:30:00,22.65,22.67,22.57,22.65,69900.0,18.8682,18.8848,18.8015,18.8682,69900.0
2012-08-17 12:00:00,22.65,22.95,22.63,22.89,61100.0,18.8682,19.1181,18.8515,19.0681,61100.0
2012-08-17 12:30:00,22.89,22.9,22.78,22.86,37900.0,19.0681,19.0764,18.9765,19.0431,37900.0
2012-08-17 13:00:00,22.89,22.95,22.88,22.94,25500.0,19.0681,19.1181,19.0598,19.1098,25500.0
2012-08-17 13:30:00,22.94,22.94,22.91,22.92,27400.0,19.1098,19.1098,19.0848,19.0931,27400.0
2012-08-17 14:00:00,22.91,23.05,22.9,23.03,68100.0,19.0848,19.2014,19.0764,19.1847,68100.0
2012-08-17 14:30:00,23.05,23.13,23.0,23.09,132900.0,19.2014,19.268,19.1597,19.2347,132900.0
2012-08-17 15:00:00,23.09,23.18,23.08,23.11,116700.0,19.2347,19.3097,19.2264,19.2514,116700.0
2012-08-17 15:30:00,23.11,23.23,23.08,23.13,214700.0,19.2514,19.3513,19.2264,19.268,214700.0
2012-08-20 09:30:00,22.97,23.12,22.95,23.08,34500.0,19.1347,19.2597,19.1181,19.2264,34500.0
2012-08-20 10:00:00,23.08,23.16,23.05,23.14,56800.0,19.2264,19.293,19.2014,19.2764,56800.0
2012-08-20 10:30:00,23.14,23.37,23.12,23.34,123700.0,19.2764,19.468,19.2597,19.443,123700.0
2012-08-20 11:00:00,23.36,23.38,23.01,23.01,57700.0,19.4596,19.4763,19.1681,19.1681,57700.0
2012-08-20 11:30:00,23.01,23.06,22.93,22.96,35900.0,19.1681,19.2097,19.1014,19.1264,35900.0
2012-08-20 12:00:00,22.97,22.98,22.89,22.95,19400.0,19.1347,19.1431,19.0681,19.1181,19400.0
2012-08-20 12:30:00,22.95,22.95,22.84,22.89,17600.0,19.1181,19.1181,19.0264,19.0681,17600.0
2012-08-20 13:00:00,22.88,22.92,22.86,22.87,14400.0,19.0598,19.0931,19.0431,19.0514,14400.0
2012-08-20 13:30:00,22.86,22.87,22.79,22.82,24600.0,19.0431,19.0514,18.9848,19.0098,24600.0
2012-08-20 14:00:00,22.81,22.99,22.76,22.96,20000.0,19.0015,19.1514,18.9598,19.1264,20000.0
2012-08-20 14:30:00,22.96,23.02,22.93,22.95,22400.0,19.1264,19.1764,19.1014,19.1181,22400.0
2012-08-20 15:00:00,22.93,22.96,22.86,22.95,31900.0,19.1014,19.1264,19.0431,19.1181,31900.0
2012-08-20 15:30:00,22.96,22.99,22.91,22.97,67200.0,19.1264,19.1514,19.0848,19.1347,67200.0
2012-08-21 09:30:00,23.15,23.34,23.04,23.2,59000.0,19.2847,19.443,19.1931,19.3263,59000.0
2012-08-21 10:00:00,23.2,23.33,23.16,23.31,81600.0,19.3263,19.4346,19.293,19.418,81600.0
2012-08-21 10:30:00,23.31,23.48,23.25,23.33,75200.0,19.418,19.5596,19.368,19.4346,75200.0
2012-08-21 11:00:00,23.36,23.47,23.33,23.38,35700.0,19.4596,19.5513,19.4346,19.4763,35700.0
2012-08-21 11:30:00,23.37,23.6,23.32,23.57,57100.0,19.468,19.6596,19.4263,19.6346,57100.0
2012-08-21 12:00:00,23.56,23.56,23.4,23.44,55000.0,19.6262,19.6262,19.4929,19.5263,55000.0
2012-08-21 12:30:00,23.45,23.5,23.37,23.45,48700.0,19.5346,19.5762,19.468,19.5346,48700.0
2012-08-21 13:00:00,23.45,23.46,23.3,23.33,37800.0,19.5346,19.5429,19.4096,19.4346,37800.0
2012-08-21 13:30:00,23.33,23.35,23.21,23.35,88400.0,19.4346,19.4513,19.3347,19.4513,88400.0
2012-08-21 14:00:00,23.35,23.44,23.27,23.3,31600.0,19.4513,19.5263,19.3847,19.4096,31600.0
2012-08-21 14:30:00,23.3,23.33,23.23,23.29,38000.0,19.4096,19.4346,19.3513,19.4013,38000.0
2012-08-21 15:00:00,23.29,23.3,23.11,23.15,41400.0,19.4013,19.4096,19.2514,19.2847,41400.0
2012-08-21 15:30:00,23.16,23.32,23.14,23.3,134800.0,19.293,19.4263,19.2764,19.4096,134800.0
2012-08-22 09:30:00,23.21,23.65,23.15,23.43,80700.0,19.3347,19.7012,19.2847,19.5179,80700.0
2012-08-22 10:00:00,23.43,23.54,23.42,23.54,27300.0,19.5179,19.6096,19.5096,19.6096,27300.0
2012-08-22 10:30:00,23.55,23.57,23.34,23.39,83300.0,19.6179,19.6346,19.443,19.4846,83300.0
2012-08-22 11:00:00,23.38,23.49,23.37,23.4,21900.0,19.4763,19.5679,19.468,19.4929,21900.0
2012-08-22 11:30:00,23.38,23.46,23.36,23.46,15300.0,19.4763,19.5429,19.4596,19.5429,15300.0
2012-08-22 12:00:00,23.45,23.45,23.25,23.32,17300.0,19.5346,19.5346,19.368,19.4263,17300.0
2012-08-22 12:30:00,23.32,23.33,23.24,23.24,36200.0,19.4263,19.4346,19.3597,19.3597,36200.0
2012-08-22 13:00:00,23.23,23.41,23.2,23.41,28800.0,19.3513,19.5013,19.3263,19.5013,28800.0
2012-08-22 13:30:00,23.38,23.48,23.35,23.47,34700.0,19.4763,19.5596,19.4513,19.5513,34700.0
2012-08-22 14:00:00,23.48,23.63,23.4,23.46,115800.0,19.5596,19.6845,19.4929,19.5429,115800.0
2012-08-22 14:30:00,23.47,23.58,23.47,23.52,60300.0,19.5513,19.6429,19.5513,19.5929,60300.0
2012-08-22 15:00:00,23.52,23.54,23.43,23.54,90100.0,19.5929,19.6096,19.5179,19.6096,90100.0
2012-08-22 15:30:00,23.51,23.55,23.46,23.51,175300.0,19.5846,19.6179,19.5429,19.5846,175300.0
2012-08-23 09:30:00,23.51,23.55,23.19,23.28,48000.0,19.5846,19.6179,19.318,19.393,48000.0
2012-08-23 10:00:00,23.33,23.39,23.09,23.25,42400.0,19.4346,19.4846,19.2347,19.368,42400.0
2012-08-23 10:30:00,23.26,23.36,23.22,23.27,14700.0,19.3763,19.4596,19.343,19.3847,14700.0
2012-08-23 11:00:00,23.29,23.33,23.17,23.32,19500.0,19.4013,19.4346,19.3013,19.4263,19500.0
2012-08-23 11:30:00,23.3,23.3,23.19,23.25,32500.0,19.4096,19.4096,19.318,19.368,32500.0
2012-08-23 12:00:00,23.25,23.25,23.0,23.13,23600.0,19.368,19.368,19.1597,19.268,23600.0
2012-08-23 12:30:00,23.11,23.2,23.06,23.1,61700.0,19.2514,19.3263,19.2097,19.243,61700.0
2012-08-23 13:00:00,23.09,23.1,22.97,23.06,44800.0,19.2347,19.243,19.1347,19.2097,44800.0
2012-08-23 13:30:00,23.05,23.22,23.02,23.21,28700.0,19.2014,19.343,19.1764,19.3347,28700.0
2012-08-23 14:00:00,23.21,23.25,23.13,23.24,19800.0,19.3347,19.368,19.268,19.3597,19800.0
2012-08-23 14:30:00,23.23,23.36,23.21,23.26,22700.0,19.3513,19.4596,19.3347,19.3763,22700.0
2012-08-23 15:00:00,23.27,23.3,23.18,23.23,32500.0,19.3847,19.4096,19.3097,19.3513,32500.0
2012-08-23 15:30:00,23.23,23.27,23.19,23.23,71100.0,19.3513,19.3847,19.318,19.3513,71100.0
2012-08-24 09:30:00,23.09,23.39,23.08,23.23,27700.0,19.2347,19.4846,19.2264,19.3513,27700.0
2012-08-24 10:00:00,23.24,23.38,23.21,23.23,65400.0,19.3597,19.4763,19.3347,19.3513,65400.0
2012-08-24 10:30:00,23.27,23.39,23.21,23.36,29000.0,19.3847,19.4846,19.3347,19.4596,29000.0
2012-08-24 11:00:00,23.36,23.54,23.36,23.48,48100.0,19.4596,19.6096,19.4596,19.5596,48100.0
2012-08-24 11:30:00,23.48,23.53,23.48,23.51,34200.0,19.5596,19.6012,19.5596,19.5846,34200.0
2012-08-24 12:00:00,23.5,23.59,23.48,23.59,32000.0,19.5762,19.6512,19.5596,19.6512,32000.0
2012-08-24 12:30:00,23.58,23.68,23.52,23.66,35000.0,19.6429,19.7262,19.5929,19.7095,35000.0
2012-08-24 13:00:00,23.65,23.74,23.64,23.66,30900.0,19.7012,19.7762,19.6929,19.7095,30900.0
2012-08-24 13:30:00,23.67,23.86,23.64,23.84,58900.0,19.7179,19.8761,19.6929,19.8595,58900.0
2012-08-24 14:00:00,23.83,23.95,23.79,23.86,96100.0,19.8511,19.9511,19.8178,19.8761,96100.0
2012-08-24 14:30:00,23.85,23.91,23.81,23.85,73200.0,19.8678,19.9178,19.8345,19.8678,73200.0
2012-08-24 15:00:00,23.84,23.99,23.81,23.95,107500.0,19.8595,19.9844,19.8345,19.9511,107500.0
2012-08-24 15:30:00,23.95,23.95,23.71,23.82,140600.0,19.9511,19.9511,19.7512,19.8428,140600.0
2012-08-27 09:30:00,23.94,23.99,23.41,23.41,100400.0,19.9428,19.9844,19.5013,19.5013,100400.0
2012-08-27 10:00:00,23.41,23.63,23.4,23.54,44500.0,19.5013,19.6845,19.4929,19.6096,44500.0
2012-08-27 10:30:00,23.58,23.62,23.29,23.35,61600.0,19.6429,19.6762,19.4013,19.4513,61600.0
2012-08-27 11:00:00,23.33,23.6,23.29,23.54,60700.0,19.4346,19.6596,19.4013,19.6096,60700.0
2012-08-27 11:30:00,23.57,23.57,23.33,23.33,33900.0,19.6346,19.6346,19.4346,19.4346,33900.0
2012-08-27 12:00:00,23.32,23.37,23.2,23.22,28200.0,19.4263,19.468,19.3263,19.343,28200.0
2012-08-27 12:30:00,23.22,23.28,23.16,23.18,47300.0,19.343,19.393,19.293,19.3097,47300.0
2012-08-27 13:00:00,23.18,23.18,23.08,23.09,31100.0,19.3097,19.3097,19.2264,19.2347,31100.0
2012-08-27 13:30:00,23.09,23.14,22.98,23.01,40300.0,19.2347,19.2764,19.1431,19.1681,40300.0
2012-08-27 14:00:00,23.03,23.26,23.01,23.17,62300.0,19.1847,19.3763,19.1681,19.3013,62300.0
2012-08-27 14:30:00,23.18,23.32,23.18,23.28,44700.0,19.3097,19.4263,19.3097,19.393,44700.0
2012-08-27 15:00:00,23.27,23.31,23.08,23.11,63500.0,19.3847,19.418,19.2264,19.2514,63500.0
2012-08-27 15:30:00,23.1,23.16,23.04,23.13,97200.0,19.243,19.293,19.1931,19.268,97200.0
2012-08-28 09:30:00,23.18,23.45,23.12,23.19,55800.0,19.3097,19.5346,19.2597,19.318,55800.0
2012-08-28 10:00:00,23.19,23.4,23.03,23.32,78900.0,19.318,19.4929,19.1847,19.4263,78900.0
2012-08-28 10:30:00,23.34,23.4,23.16,23.2,64400.0,19.443,19.4929,19.293,19.3263,64400.0
2012-08-28 11:00:00,23.2,23.29,23.19,23.22,35500.0,19.3263,19.4013,19.318,19.343,35500.0
2012-08-28 11:30:00,23.23,23.28,23.19,23.26,11800.0,19.3513,19.393,19.318,19.3763,11800.0
2012-08-28 12:00:00,23.29,23.37,23.27,23.31,16500.0,19.4013,19.468,19.3847,19.418,16500.0
2012-08-28 12:30:00,23.3,23.32,23.25,23.32,10500.0,19.4096,19.4263,19.368,19.4263,10500.0
2012-08-28 13:00:00,23.32,23.32,23.21,23.21,18500.0,19.4263,19.4263,19.3347,19.3347,18500.0
2012-08-28 13:30:00,23.2,23.3,23.19,23.29,22800.0,19.3263,19.4096,19.318,19.4013,22800.0
2012-08-28 14:00:00,23.29,23.49,23.28,23.49,29200.0,19.4013,19.5679,19.393,19.5679,29200.0
2012-08-28 14:30:00,23.48,23.53,23.47,23.5,43000.0,19.5596,19.6012,19.5513,19.5762,43000.0
2012-08-28 15:00:00,23.5,23.55,23.48,23.5,49200.0,19.5762,19.6179,19.5596,19.5762,49200.0
2012-08-28 15:30:00,23.49,23.51,23.42,23.44,57800.0,19.5679,19.5846,19.5096,19.5263,57800.0
2012-08-29 09:30:00,23.56,23.96,23.46,23.62,114500.0,19.6262,19.9594,19.5429,19.6762,114500.0
2012-08-29 10:00:00,23.66,23.94,23.61,23.92,83200.0,19.7095,19.9428,19.6679,19.9261,83200.0
2012-08-29 10:30:00,23.92,24.0,23.78,23.92,89800.0,19.9261,19.9928,19.8095,19.9261,89800.0
2012-08-29 11:00:00,23.93,23.99,23.77,23.8,78200.0,19.9345,19.9844,19.8012,19.8262,78200.0
2012-08-29 11:30:00,23.8,23.85,23.69,23.69,45000.0,19.8262,19.8678,19.7345,19.7345,45000.0
2012-08-29 12:00:00,23.69,23.77,23.67,23.77,31400.0,19.7345,19.8012,19.7179,19.8012,31400.0
2012-08-29 12:30:00,23.77,23.85,23.69,23.8,28200.0,19.8012,19.8678,19.7345,19.8262,28200.0
2012-08-29 13:00:00,23.79,23.97,23.78,23.88,31500.0,19.8178,19.9678,19.8095,19.8928,31500.0
2012-08-29 13:30:00,23.88,23.96,23.79,23.96,55200.0,19.8928,19.9594,19.8178,19.9594,55200.0
2012-08-29 14:00:00,23.97,23.99,23.9,23.96,36000.0,19.9678,19.9844,19.9095,19.9594,36000.0
2012-08-29 14:30:00,23.97,23.97,23.84,23.9,43400.0,19.9678,19.9678,19.8595,19.9095,43400.0
2012-08-29 15:00:00,23.91,23.92,23.8,23.84,60600.0,19.9178,19.9261,19.8262,19.8595,60600.0
2012-08-29 15:30:00,23.85,23.9,23.76,23.85,98500.0,19.8678,19.9095,19.7928,19.8678,98500.0
2012-08-30 09:30:00,23.63,23.73,23.34,23.71,69400.0,19.6845,19.7678,19.443,19.7512,69400.0
2012-08-30 10:00:00,23.71,23.78,23.59,23.64,70800.0,19.7512,19.8095,19.6512,19.6929,70800.0
2012-08-30 10:30:00,23.63,23.67,23.55,23.61,96300.0,19.6845,19.7179,19.6179,19.6679,96300.0
2012-08-30 11:00:00,23.61,23.74,23.6,23.65,44800.0,19.6679,19.7762,19.6596,19.7012,44800.0
2012-08-30 11:30:00,23.65,23.68,23.54,23.6,71700.0,19.7012,19.7262,19.6096,19.6596,71700.0
2012-08-30 12:00:00,23.6,23.68,23.59,23.62,46200.0,19.6596,19.7262,19.6512,19.6762,46200.0
2012-08-30 12:30:00,23.61,23.72,23.61,23.72,37700.0,19.6679,19.7595,19.6679,19.7595,37700.0
2012-08-30 13:00:00,23.73,23.77,23.68,23.68,55500.0,19.7678,19.8012,19.7262,19.7262,55500.0
2012-08-30 13:30:00,23.69,23.69,23.6,23.63,13800.0,19.7345,19.7345,19.6596,19.6845,13800.0
2012-08-30 14:00:00,23.63,23.74,23.62,23.64,13500.0,19.6845,19.7762,19.6762,19.6929,13500.0
2012-08-30 14:30:00,23.63,23.72,23.59,23.71,26500.0,19.6845,19.7595,19.6512,19.7512,26500.0
2012-08-30 15:00:00,23.72,23.76,23.69,23.7,54200.0,19.7595,19.7928,19.7345,19.7429,54200.0
2012-08-30 15:30:00,23.7,23.73,23.54,23.57,131200.0,19.7429,19.7678,19.6096,19.6346,131200.0
2012-08-31 09:30:00,23.82,23.82,23.5,23.62,32600.0,19.8428,19.8428,19.5762,19.6762,32600.0
2012-08-31 10:00:00,23.62,23.64,23.3,23.56,71300.0,19.6762,19.6929,19.4096,19.6262,71300.0
2012-08-31 10:30:00,23.55,23.84,23.5,23.79,42900.0,19.6179,19.8595,19.5762,19.8178,42900.0
2012-08-31 11:00:00,23.79,23.89,23.79,23.79,23900.0,19.8178,19.9011,19.8178,19.8178,23900.0
2012-08-31 11:30:00,23.77,23.81,23.68,23.7,42000.0,19.8012,19.8345,19.7262,19.7429,42000.0
2012-08-31 12:00:00,23.71,23.73,23.55,23.6,24000.0,19.7512,19.7678,19.6179,19.6596,24000.0
2012-08-31 12:30:00,23.6,23.66,23.57,23.64,15500.0,19.6596,19.7095,19.6346,19.6929,15500.0
2012-08-31 13:00:00,23.64,23.66,23.54,23.6,16200.0,19.6929,19.7095,19.6096,19.6596,16200.0
2012-08-31 13:30:00,23.61,23.78,23.61,23.7,23200.0,19.6679,19.8095,19.6679,19.7429,23200.0
2012-08-31 14:00:00,23.7,23.81,23.65,23.81,12900.0,19.7429,19.8345,19.7012,19.8345,12900.0
2012-08-31 14:30:00,23.82,23.84,23.75,23.8,22400.0,19.8428,19.8595,19.7845,19.8262,22400.0
2012-08-31 15:00:00,23.8,23.81,23.65,23.68,42200.0,19.8262,19.8345,19.7012,19.7262,42200.0
2012-08-31 15:30:00,23.67,23.75,23.62,23.7,86000.0,19.7179,19.7845,19.6762,19.7429,86000.0
2012-09-04 09:30:00,23.61,23.8,23.35,23.63,31100.0,19.6679,19.8262,19.4513,19.6845,31100.0
2012-09-04 10:00:00,23.59,23.6,23.21,23.23,60000.0,19.6512,19.6596,19.3347,19.3513,60000.0
2012-09-04 10:30:00,23.22,23.33,23.17,23.21,26700.0,19.343,19.4346,19.3013,19.3347,26700.0
2012-09-04 11:00:00,23.22,23.27,23.16,23.24,20100.0,19.343,19.3847,19.293,19.3597,20100.0
2012-09-04 11:30:00,23.23,23.26,23.18,23.22,21800.0,19.3513,19.3763,19.3097,19.343,21800.0
2012-09-04 12:00:00,23.22,23.23,23.11,23.14,29200.0,19.343,19.3513,19.2514,19.2764,29200.0
2012-09-04 12:30:00,23.15,23.44,23.14,23.44,35500.0,19.2847,19.5263,19.2764,19.5263,35500.0
2012-09-04 13:00:00,23.45,23.55,23.45,23.5,16500.0,19.5346,19.6179,19.5346,19.5762,16500.0
2012-09-04 13:30:00,23.53,23.55,23.47,23.51,11700.0,19.6012,19.6179,19.5513,19.5846,11700.0
2012-09-04 14:00:00,23.5,23.71,23.45,23.67,33700.0,19.5762,19.7512,19.5346,19.7179,33700.0
2012-09-04 14:30:00,23.67,23.8,23.51,23.55,120900.0,19.7179,19.8262,19.5846,19.6179,120900.0
2012-09-04 15:00:00,23.55,23.77,23.54,23.77,39500.0,19.6179,19.8012,19.6096,19.8012,39500.0
2012-09-04 15:30:00,23.77,23.78,23.5,23.53,173700.0,19.8012,19.8095,19.5762,19.6012,173700.0
2012-09-05 09:30:00,23.48,23.69,23.48,23.48,60800.0,19.5596,19.7345,19.5596,19.5596,60800.0
2012-09-05 10:00:00,23.47,23.5,23.39,23.46,73700.0,19.5513,19.5762,19.4846,19.5429,73700.0
2012-09-05 10:30:00,23.47,23.49,23.32,23.33,53100.0,19.5513,19.5679,19.4263,19.4346,53100.0
2012-09-05 11:00:00,23.32,23.46,23.28,23.45,81300.0,19.4263,19.5429,19.393,19.5346,81300.0
2012-09-05 11:30:00,23.46,23.47,23.33,23.36,30500.0,19.5429,19.5513,19.4346,19.4596,30500.0
2012-09-05 12:00:00,23.37,23.44,23.34,23.4,27500.0,19.468,19.5263,19.443,19.4929,27500.0
2012-09-05 12:30:00,23.41,23.43,23.34,23.35,30100.0,19.5013,19.5179,19.443,19.4513,30100.0
2012-09-05 13:00:00,23.35,23.41,23.28,23.29,38300.0,19.4513,19.5013,19.393,19.4013,38300.0
2012-09-05 13:30:00,23.3,23.3,23.14,23.18,49000.0,19.4096,19.4096,19.2764,19.3097,49000.0
2012-09-05 14:00:00,23.19,23.22,23.12,23.17,39300.0,19.318,19.343,19.2597,19.3013,39300.0
2012-09-05 14:30:00,23.18,23.26,23.14,23.16,80800.0,19.3097,19.3763,19.2764,19.293,80800.0
2012-09-05 15:00:00,23.15,23.21,23.06,23.15,132800.0,19.2847,19.3347,19.2097,19.2847,132800.0
2012-09-05 15:30:00,23.15,23.16,23.01,23.02,236100.0,19.2847,19.293,19.1681,19.1764,236100.0
2012-09-06 09:30:00,23.32,23.37,23.17,23.23,125800.0,19.4263,19.468,19.3013,19.3513,125800.0
2012-09-06 10:00:00,23.25,23.46,23.25,23.4,527200.0,19.368,19.5429,19.368,19.4929,527200.0
2012-09-06 10:30:00,23.4,23.44,23.36,23.36,183800.0,19.4929,19.5263,19.4596,19.4596,183800.0
2012-09-06 11:00:00,23.36,23.46,23.35,23.45,125400.0,19.4596,19.5429,19.4513,19.5346,125400.0
2012-09-06 11:30:00,23.46,23.47,23.36,23.38,167400.0,19.5429,19.5513,19.4596,19.4763,167400.0
2012-09-06 12:00:00,23.37,23.41,23.37,23.39,247800.0,19.468,19.5013,19.468,19.4846,247800.0
2012-09-06 12:30:00,23.4,23.46,23.38,23.45,93100.0,19.4929,19.5429,19.4763,19.5346,93100.0
2012-09-06 13:00:00,23.45,23.5,23.44,23.49,50300.0,19.5346,19.5762,19.5263,19.5679,50300.0
2012-09-06 13:30:00,23.5,23.62,23.49,23.6,55500.0,19.5762,19.6762,19.5679,19.6596,55500.0
2012-09-06 14:00:00,23.6,23.66,23.57,23.64,82500.0,19.6596,19.7095,19.6346,19.6929,82500.0
2012-09-06 14:30:00,23.64,23.71,23.61,23.7,44900.0,19.6929,19.7512,19.6679,19.7429,44900.0
2012-09-06 15:00:00,23.69,23.81,23.68,23.76,76900.0,19.7345,19.8345,19.7262,19.7928,76900.0
2012-09-06 15:30:00,23.76,23.82,23.75,23.8,226800.0,19.7928,19.8428,19.7845,19.8262,226800.0
2012-09-07 09:30:00,23.96,24.24,23.92,24.19,48900.0,19.9594,20.1927,19.9261,20.151,48900.0
2012-09-07 10:00:00,24.18,24.49,24.13,24.47,58200.0,20.1427,20.401,20.1011,20.3843,58200.0
2012-09-07 10:30:00,24.46,24.82,24.42,24.76,75000.0,20.376,20.6759,20.3426,20.6259,75000.0
2012-09-07 11:00:00,24.75,24.75,24.61,24.72,45700.0,20.6175,20.6175,20.5009,20.5925,45700.0
2012-09-07 11:30:00,24.72,24.81,24.59,24.66,20300.0,20.5925,20.6675,20.4843,20.5426,20300.0
2012-09-07 12:00:00,24.66,24.67,24.58,24.59,36000.0,20.5426,20.5509,20.4759,20.4843,36000.0
2012-09-07 12:30:00,24.6,24.73,24.59,24.72,23500.0,20.4926,20.6009,20.4843,20.5925,23500.0
2012-09-07 13:00:00,24.74,24.74,24.6,24.71,29300.0,20.6092,20.6092,20.4926,20.5842,29300.0
2012-09-07 13:30:00,24.68,24.74,24.67,24.69,31100.0,20.5592,20.6092,20.5509,20.5676,31100.0
2012-09-07 14:00:00,24.7,24.79,24.66,24.78,144800.0,20.5759,20.6509,20.5426,20.6425,144800.0
2012-09-07 14:30:00,24.78,24.82,24.74,24.74,53300.0,20.6425,20.6759,20.6092,20.6092,53300.0
2012-09-07 15:00:00,24.74,24.78,24.64,24.73,93700.0,20.6092,20.6425,20.5259,20.6009,93700.0
2012-09-07 15:30:00,24.72,24.76,24.64,24.73,152600.0,20.5925,20.6259,20.5259,20.6009,152600.0
2012-09-10 09:30:00,24.62,24.75,24.55,24.62,175200.0,20.5092,20.6175,20.4509,20.5092,175200.0
2012-09-10 10:00:00,24.62,24.99,24.61,24.99,86300.0,20.5092,20.8175,20.5009,20.8175,86300.0
2012-09-10 10:30:00,24.98,24.99,24.75,24.81,54000.0,20.8091,20.8175,20.6175,20.6675,54000.0
2012-09-10 11:00:00,24.79,24.96,24.73,24.77,71000.0,20.6509,20.7925,20.6009,20.6342,71000.0
2012-09-10 11:30:00,24.79,24.8,24.62,24.78,63400.0,20.6509,20.6592,20.5092,20.6425,63400.0
2012-09-10 12:00:00,24.78,24.81,24.67,24.79,32000.0,20.6425,20.6675,20.5509,20.6509,32000.0
2012-09-10 12:30:00,24.76,24.77,24.64,24.72,108800.0,20.6259,20.6342,20.5259,20.5925,108800.0
2012-09-10 13:00:00,24.74,24.87,24.66,24.87,28000.0,20.6092,20.7175,20.5426,20.7175,28000.0
2012-09-10 13:30:00,24.88,24.92,24.69,24.72,30700.0,20.7258,20.7592,20.5676,20.5925,30700.0
2012-09-10 14:00:00,24.72,24.91,24.72,24.84,19500.0,20.5925,20.7508,20.5925,20.6925,19500.0
2012-09-10 14:30:00,24.85,24.91,24.81,24.83,42400.0,20.7008,20.7508,20.6675,20.6842,42400.0
2012-09-10 15:00:00,24.83,24.93,24.83,24.92,76700.0,20.6842,20.7675,20.6842,20.7592,76700.0
2012-09-10 15:30:00,24.92,24.99,24.88,24.96,204900.0,20.7592,20.8175,20.7258,20.7925,204900.0
2012-09-11 09:30:00,24.87,24.95,24.57,24.8,146400.0,20.7175,20.7841,20.4676,20.6592,146400.0
2012-09-11 10:00:00,24.82,24.94,24.77,24.84,204800.0,20.6759,20.7758,20.6342,20.6925,204800.0
2012-09-11 10:30:00,24.83,24.93,24.74,24.87,134700.0,20.6842,20.7675,20.6092,20.7175,134700.0
2012-09-11 11:00:00,24.86,24.92,24.79,24.86,114300.0,20.7092,20.7592,20.6509,20.7092,114300.0
2012-09-11 11:30:00,24.86,24.86,24.69,24.79,55000.0,20.7092,20.7092,20.5676,20.6509,55000.0
2012-09-11 12:00:00,24.79,24.81,24.45,24.51,75800.0,20.6509,20.6675,20.3676,20.4176,75800.0
2012-09-11 12:30:00,24.5,24.5,24.27,24.37,53300.0,20.4093,20.4093,20.2177,20.301,53300.0
2012-09-11 13:00:00,24.37,24.39,24.32,24.32,47300.0,20.301,20.3176,20.2593,20.2593,47300.0
2012-09-11 13:30:00,24.32,24.64,24.32,24.63,52600.0,20.2593,20.5259,20.2593,20.5176,52600.0
2012-09-11 14:00:00,24.63,24.76,24.61,24.67,47600.0,20.5176,20.6259,20.5009,20.5509,47600.0
2012-09-11 14:30:00,24.67,24.71,24.54,24.7,100600.0,20.5509,20.5842,20.4426,20.5759,100600.0
2012-09-11 15:00:00,24.69,24.73,24.64,24.66,89800.0,20.5676,20.6009,20.5259,20.5426,89800.0
2012-09-11 15:30:00,24.67,24.69,24.58,24.65,173200.0,20.5509,20.5676,20.4759,20.5342,173200.0
2012-09-12 09:30:00,24.62,24.74,24.38,24.43,115800.0,20.5092,20.6092,20.3093,20.351,115800.0
2012-09-12 10:00:00,24.44,24.44,24.09,24.15,76600.0,20.3593,20.3593,20.0677,20.1177,76600.0
2012-09-12 10:30:00,24.13,24.14,23.97,24.01,102600.0,20.1011,20.1094,19.9678,20.0011,102600.0
2012-09-12 11:00:00,24.02,24.06,23.95,23.97,54800.0,20.0094,20.0427,19.9511,19.9678,54800.0
2012-09-12 11:30:00,23.97,24.22,23.97,24.1,24700.0,19.9678,20.176,19.9678,20.0761,24700.0
2012-09-12 12:00:00,24.11,24.16,24.07,24.1,42500.0,20.0844,20.1261,20.0511,20.0761,42500.0
2012-09-12 12:30:00,24.1,24.21,24.09,24.11,24600.0,20.0761,20.1677,20.0677,20.0844,24600.0
2012-09-12 13:00:00,24.11,24.19,24.1,24.15,74600.0,20.0844,20.151,20.0761,20.1177,74600.0
2012-09-12 13:30:00,24.14,24.25,24.13,24.25,37700.0,20.1094,20.201,20.1011,20.201,37700.0
2012-09-12 14:00:00,24.25,24.26,24.16,24.17,54100.0,20.201,20.2094,20.1261,20.1344,54100.0
2012-09-12 14:30:00,24.18,24.19,24.14,24.16,48600.0,20.1427,20.151,20.1094,20.1261,48600.0
2012-09-12 15:00:00,24.16,24.16,24.11,24.15,37800.0,20.1261,20.1261,20.0844,20.1177,37800.0
2012-09-12 15:30:00,24.15,24.16,24.08,24.13,154100.0,20.1177,20.1261,20.0594,20.1011,154100.0
2012-09-13 09:30:00,24.1,24.26,24.08,24.11,77600.0,20.0761,20.2094,20.0594,20.0844,77600.0
2012-09-13 10:00:00,24.14,24.15,24.01,24.01,42400.0,20.1094,20.1177,20.0011,20.0011,42400.0
2012-09-13 10:30:00,24.01,24.06,23.88,24.0,108400.0,20.0011,20.0427,19.8928,19.9928,108400.0
2012-09-13 11:00:00,24.01,24.11,23.99,24.09,61600.0,20.0011,20.0844,19.9844,20.0677,61600.0
2012-09-13 11:30:00,24.09,24.14,24.07,24.12,27200.0,20.0677,20.1094,20.0511,20.0927,27200.0
2012-09-13 12:00:00,24.13,24.19,23.82,23.98,153600.0,20.1011,20.151,19.8428,19.9761,153600.0
2012-09-13 12:30:00,23.98,24.32,23.96,24.19,255900.0,19.9761,20.2593,19.9594,20.151,255900.0
2012-09-13 13:00:00,24.2,24.74,24.17,24.7,126700.0,20.1594,20.6092,20.1344,20.5759,126700.0
2012-09-13 13:30:00,24.69,24.87,24.62,24.76,64300.0,20.5676,20.7175,20.5092,20.6259,64300.0
2012-09-13 14:00:00,24.76,25.0,24.74,24.99,53400.0,20.6259,20.8258,20.6092,20.8175,53400.0
2012-09-13 14:30:00,24.99,25.04,24.88,25.04,87000.0,20.8175,20.8591,20.7258,20.8591,87000.0
2012-09-13 15:00:00,25.04,25.22,25.04,25.21,153300.0,20.8591,21.0091,20.8591,21.0007,153300.0
2012-09-13 15:30:00,25.21,25.28,25.09,25.18,221900.0,21.0007,21.059,20.9008,20.9757,221900.0
2012-09-14 09:30:00,25.36,25.62,25.21,25.38,39500.0,21.1257,21.3423,21.0007,21.1423,39500.0
2012-09-14 10:00:00,25.42,25.61,25.33,25.43,89900.0,21.1757,21.3339,21.1007,21.184,89900.0
2012-09-14 10:30:00,25.45,25.52,25.26,25.3,18000.0,21.2007,21.259,21.0424,21.0757,18000.0
2012-09-14 11:00:00,25.31,25.42,25.17,25.19,92100.0,21.084,21.1757,20.9674,20.9841,92100.0
2012-09-14 11:30:00,25.23,25.33,25.21,25.28,83700.0,21.0174,21.1007,21.0007,21.059,83700.0
2012-09-14 12:00:00,25.28,25.49,25.27,25.48,34300.0,21.059,21.234,21.0507,21.2257,34300.0
2012-09-14 12:30:00,25.49,25.63,25.44,25.56,37900.0,21.234,21.3506,21.1923,21.2923,37900.0
2012-09-14 13:00:00,25.57,25.64,25.52,25.53,14200.0,21.3006,21.3589,21.259,21.2673,14200.0
2012-09-14 13:30:00,25.55,25.65,25.51,25.65,27900.0,21.284,21.3673,21.2506,21.3673,27900.0
2012-09-14 14:00:00,25.65,25.67,25.5,25.5,37000.0,21.3673,21.3839,21.2423,21.2423,37000.0
2012-09-14 14:30:00,25.51,25.54,25.37,25.48,33900.0,21.2506,21.2756,21.134,21.2257,33900.0
2012-09-14 15:00:00,25.48,25.5,25.39,25.43,41500.0,21.2257,21.2423,21.1507,21.184,41500.0
2012-09-14 15:30:00,25.45,25.54,25.38,25.46,150300.0,21.2007,21.2756,21.1423,21.209,150300.0
2012-09-17 09:30:00,25.28,25.28,25.02,25.18,29600.0,21.059,21.059,20.8425,20.9757,29600.0
2012-09-17 10:00:00,25.17,25.19,25.06,25.11,43500.0,20.9674,20.9841,20.8758,20.9174,43500.0
2012-09-17 10:30:00,25.11,25.13,24.81,24.92,53000.0,20.9174,20.9341,20.6675,20.7592,53000.0
2012-09-17 11:00:00,24.93,24.95,24.87,24.89,57000.0,20.7675,20.7841,20.7175,20.7342,57000.0
2012-09-17 11:30:00,24.9,24.92,24.86,24.91,17500.0,20.7425,20.7592,20.7092,20.7508,17500.0
2012-09-17 12:00:00,24.9,25.01,24.87,25.0,15900.0,20.7425,20.8341,20.7175,20.8258,15900.0
2012-09-17 12:30:00,25.01,25.05,24.97,24.97,14200.0,20.8341,20.8674,20.8008,20.8008,14200.0
2012-09-17 13:00:00,24.97,25.01,24.95,25.0,53800.0,20.8008,20.8341,20.7841,20.8258,53800.0
2012-09-17 13:30:00,25.02,25.09,25.02,25.08,13200.0,20.8425,20.9008,20.8425,20.8924,13200.0
2012-09-17 14:00:00,25.1,25.1,25.01,25.07,18300.0,20.9091,20.9091,20.8341,20.8841,18300.0
2012-09-17 14:30:00,25.07,25.1,24.98,25.02,42300.0,20.8841,20.9091,20.8091,20.8425,42300.0
2012-09-17 15:00:00,25.01,25.03,24.95,24.98,29200.0,20.8341,20.8508,20.7841,20.8091,29200.0
2012-09-17 15:30:00,24.98,25.13,24.98,25.06,255600.0,20.8091,20.9341,20.8091,20.8758,255600.0
2012-09-18 09:30:00,25.02,25.12,24.93,24.96,34000.0,20.8425,20.9258,20.7675,20.7925,34000.0
2012-09-18 10:00:00,25.0,25.04,24.86,24.98,24800.0,20.8258,20.8591,20.7092,20.8091,24800.0
2012-09-18 10:30:00,24.94,24.98,24.67,24.77,44800.0,20.7758,20.8091,20.5509,20.6342,44800.0
2012-09-18 11:00:00,24.77,24.82,24.64,24.66,32200.0,20.6342,20.6759,20.5259,20.5426,32200.0
2012-09-18 11:30:00,24.66,24.66,24.47,24.55,44400.0,20.5426,20.5426,20.3843,20.4509,44400.0
2012-09-18 12:00:00,24.57,24.58,24.29,24.31,59100.0,20.4676,20.4759,20.2343,20.251,59100.0
2012-09-18 12:30:00,24.3,24.4,24.18,24.31,59200.0,20.2427,20.326,20.1427,20.251,59200.0
2012-09-18 13:00:00,24.31,24.34,24.22,24.27,48500.0,20.251,20.276,20.176,20.2177,48500.0
2012-09-18 13:30:00,24.27,24.3,24.23,24.25,21800.0,20.2177,20.2427,20.1844,20.201,21800.0
2012-09-18 14:00:00,24.25,24.38,24.2,24.3,51300.0,20.201,20.3093,20.1594,20.2427,51300.0
2012-09-18 14:30:00,24.31,24.37,24.28,24.35,39200.0,20.251,20.301,20.226,20.2843,39200.0
2012-09-18 15:00:00,24.33,24.36,24.22,24.25,117500.0,20.2677,20.2927,20.176,20.201,117500.0
2012-09-18 15:30:00,24.25,24.43,24.23,24.4,200700.0,20.201,20.351,20.1844,20.326,200700.0
2012-09-19 09:30:00,24.5,24.55,24.12,24.18,100400.0,20.4093,20.4509,20.0927,20.1427,100400.0
2012-09-19 10:00:00,24.18,24.5,23.9,23.99,220200.0,20.1427,20.4093,19.9095,19.9844,220200.0
2012-09-19 10:30:00,23.98,24.01,23.76,23.84,116100.0,19.9761,20.0011,19.7928,19.8595,116100.0
2012-09-19 11:00:00,23.84,23.85,23.61,23.76,156800.0,19.8595,19.8678,19.6679,19.7928,156800.0
2012-09-19 11:30:00,23.75,23.77,23.62,23.65,138900.0,19.7845,19.8012,19.6762,19.7012,138900.0
2012-09-19 12:00:00,23.65,23.91,23.63,23.9,97500.0,19.7012,19.9178,19.6845,19.9095,97500.0
2012-09-19 12:30:00,23.9,23.98,23.88,23.98,95400.0,19.9095,19.9761,19.8928,19.9761,95400.0
2012-09-19 13:00:00,23.97,24.0,23.91,23.98,63200.0,19.9678,19.9928,19.9178,19.9761,63200.0
2012-09-19 13:30:00,23.98,24.0,23.93,23.97,112900.0,19.9761,19.9928,19.9345,19.9678,112900.0
2012-09-19 14:00:00,23.97,24.03,23.9,23.95,142000.0,19.9678,20.0178,19.9095,19.9511,142000.0
2012-09-19 14:30:00,23.95,24.01,23.93,23.95,77600.0,19.9511,20.0011,19.9345,19.9511,77600.0
2012-09-19 15:00:00,23.95,23.95,23.79,23.79,82700.0,19.9511,19.9511,19.8178,19.8178,82700.0
2012-09-19 15:30:00,23.79,23.82,23.74,23.74,242500.0,19.8178,19.8428,19.7762,19.7762,242500.0
2012-09-20 09:30:00,23.62,23.62,22.99,23.3,208800.0,19.6762,19.6762,19.1514,19.4096,208800.0
2012-09-20 10:00:00,23.29,23.49,23.22,23.35,212800.0,19.4013,19.5679,19.343,19.4513,212800.0
2012-09-20 10:30:00,23.35,23.61,23.32,23.61,72700.0,19.4513,19.6679,19.4263,19.6679,72700.0
2012-09-20 11:00:00,23.61,23.7,23.46,23.5,70000.0,19.6679,19.7429,19.5429,19.5762,70000.0
2012-09-20 11:30:00,23.5,23.58,23.5,23.57,26200.0,19.5762,19.6429,19.5762,19.6346,26200.0
2012-09-20 12:00:00,23.57,23.58,23.49,23.5,63300.0,19.6346,19.6429,19.5679,19.5762,63300.0
2012-09-20 12:30:00,23.5,23.61,23.47,23.56,32500.0,19.5762,19.6679,19.5513,19.6262,32500.0
2012-09-20 13:00:00,23.57,23.62,23.55,23.55,39800.0,19.6346,19.6762,19.6179,19.6179,39800.0
2012-09-20 13:30:00,23.58,23.61,23.51,23.56,35200.0,19.6429,19.6679,19.5846,19.6262,35200.0
2012-09-20 14:00:00,23.56,23.67,23.54,23.65,29800.0,19.6262,19.7179,19.6096,19.7012,29800.0
2012-09-20 14:30:00,23.63,23.66,23.55,23.65,34500.0,19.6845,19.7095,19.6179,19.7012,34500.0
2012-09-20 15:00:00,23.63,23.7,23.59,23.65,51600.0,19.6845,19.7429,19.6512,19.7012,51600.0
2012-09-20 15:30:00,23.65,23.7,23.59,23.69,202100.0,19.7012,19.7429,19.6512,19.7345,202100.0
2012-09-21 09:30:00,24.02,24.16,23.9,24.08,201200.0,20.0094,20.1261,19.9095,20.0594,201200.0
2012-09-21 10:00:00,24.08,24.08,23.95,24.05,17600.0,20.0594,20.0594,19.9511,20.0344,17600.0
2012-09-21 10:30:00,24.06,24.11,23.9,23.9,21600.0,20.0427,20.0844,19.9095,19.9095,21600.0
2012-09-21 11:00:00,23.89,24.06,23.86,23.89,39300.0,19.9011,20.0427,19.8761,19.9011,39300.0
2012-09-21 11:30:00,23.88,23.97,23.81,23.97,58000.0,19.8928,19.9678,19.8345,19.9678,58000.0
2012-09-21 12:00:00,23.98,24.04,23.9,23.97,26600.0,19.9761,20.0261,19.9095,19.9678,26600.0
2012-09-21 12:30:00,23.99,24.09,23.98,24.03,12800.0,19.9844,20.0677,19.9761,20.0178,12800.0
2012-09-21 13:00:00,24.05,24.07,24.03,24.06,14100.0,20.0344,20.0511,20.0178,20.0427,14100.0
2012-09-21 13:30:00,24.03,24.05,23.96,24.04,34300.0,20.0178,20.0344,19.9594,20.0261,34300.0
2012-09-21 14:00:00,24.02,24.03,23.9,23.91,26500.0,20.0094,20.0178,19.9095,19.9178,26500.0
2012-09-21 14:30:00,23.92,24.0,23.9,23.94,39200.0,19.9261,19.9928,19.9095,19.9428,39200.0
2012-09-21 15:00:00,23.95,23.96,23.91,23.95,40100.0,19.9511,19.9594,19.9178,19.9511,40100.0
2012-09-21 15:30:00,23.95,24.0,23.91,23.96,159200.0,19.9511,19.9928,19.9178,19.9594,159200.0
2012-09-24 09:30:00,23.75,23.85,23.49,23.58,30500.0,19.7845,19.8678,19.5679,19.6429,30500.0
2012-09-24 10:00:00,23.59,23.61,23.3,23.39,110900.0,19.6512,19.6679,19.4096,19.4846,110900.0
2012-09-24 10:30:00,23.39,23.7,23.38,23.67,48600.0,19.4846,19.7429,19.4763,19.7179,48600.0
2012-09-24 11:00:00,23.66,23.72,23.6,23.63,51400.0,19.7095,19.7595,19.6596,19.6845,51400.0
2012-09-24 11:30:00,23.65,23.69,23.56,23.58,21500.0,19.7012,19.7345,19.6262,19.6429,21500.0
2012-09-24 12:00:00,23.57,23.64,23.47,23.48,58100.0,19.6346,19.6929,19.5513,19.5596,58100.0
2012-09-24 12:30:00,23.5,23.54,23.41,23.52,19800.0,19.5762,19.6096,19.5013,19.5929,19800.0
2012-09-24 13:00:00,23.53,23.54,23.47,23.49,12400.0,19.6012,19.6096,19.5513,19.5679,12400.0
2012-09-24 13:30:00,23.47,23.48,23.41,23.46,22800.0,19.5513,19.5596,19.5013,19.5429,22800.0
2012-09-24 14:00:00,23.46,23.64,23.45,23.63,56800.0,19.5429,19.6929,19.5346,19.6845,56800.0
2012-09-24 14:30:00,23.64,23.8,23.58,23.73,23500.0,19.6929,19.8262,19.6429,19.7678,23500.0
2012-09-24 15:00:00,23.73,23.77,23.67,23.75,33800.0,19.7678,19.8012,19.7179,19.7845,33800.0
2012-09-24 15:30:00,23.74,23.75,23.61,23.69,102700.0,19.7762,19.7845,19.6679,19.7345,102700.0
2012-09-25 09:30:00,23.83,23.91,23.44,23.61,33900.0,19.8511,19.9178,19.5263,19.6679,33900.0
2012-09-25 10:00:00,23.61,23.87,23.61,23.76,43500.0,19.6679,19.8845,19.6679,19.7928,43500.0
2012-09-25 10:30:00,23.74,23.76,23.6,23.71,45400.0,19.7762,19.7928,19.6596,19.7512,45400.0
2012-09-25 11:00:00,23.75,23.8,23.71,23.79,29100.0,19.7845,19.8262,19.7512,19.8178,29100.0
2012-09-25 11:30:00,23.8,23.83,23.63,23.7,60300.0,19.8262,19.8511,19.6845,19.7429,60300.0
2012-09-25 12:00:00,23.71,23.72,23.55,23.65,61700.0,19.7512,19.7595,19.6179,19.7012,61700.0
2012-09-25 12:30:00,23.65,23.67,23.49,23.6,36700.0,19.7012,19.7179,19.5679,19.6596,36700.0
2012-09-25 13:00:00,23.59,23.64,23.54,23.58,19400.0,19.6512,19.6929,19.6096,19.6429,19400.0
2012-09-25 13:30:00,23.58,23.65,23.42,23.5,31600.0,19.6429,19.7012,19.5096,19.5762,31600.0
2012-09-25 14:00:00,23.48,23.48,23.3,23.34,19700.0,19.5596,19.5596,19.4096,19.443,19700.0
2012-09-25 14:30:00,23.34,23.45,23.29,23.29,31000.0,19.443,19.5346,19.4013,19.4013,31000.0
2012-09-25 15:00:00,23.31,23.36,23.04,23.2,84800.0,19.418,19.4596,19.1931,19.3263,84800.0
2012-09-25 15:30:00,23.2,23.26,23.1,23.11,151700.0,19.3263,19.3763,19.243,19.2514,151700.0
2012-09-26 09:30:00,23.11,23.19,22.94,22.98,31700.0,19.2514,19.318,19.1098,19.1431,31700.0
2012-09-26 10:00:00,22.97,23.02,22.77,22.78,104700.0,19.1347,19.1764,18.9681,18.9765,104700.0
2012-09-26 10:30:00,22.78,22.8,22.65,22.66,49400.0,18.9765,18.9931,18.8682,18.8765,49400.0
2012-09-26 11:00:00,22.65,22.7,22.57,22.65,63700.0,18.8682,18.9098,18.8015,18.8682,63700.0
2012-09-26 11:30:00,22.65,22.75,22.56,22.66,30800.0,18.8682,18.9515,18.7932,18.8765,30800.0
2012-09-26 12:00:00,22.66,22.78,22.63,22.7,72200.0,18.8765,18.9765,18.8515,18.9098,72200.0
2012-09-26 12:30:00,22.69,22.77,22.67,22.73,68000.0,18.9015,18.9681,18.8848,18.9348,68000.0
2012-09-26 13:00:00,22.74,23.04,22.73,23.0,60600.0,18.9431,19.1931,18.9348,19.1597,60600.0
2012-09-26 13:30:00,23.01,23.17,22.99,23.05,114200.0,19.1681,19.3013,19.1514,19.2014,114200.0
2012-09-26 14:00:00,23.06,23.12,22.98,23.02,72600.0,19.2097,19.2597,19.1431,19.1764,72600.0
2012-09-26 14:30:00,23.01,23.06,22.92,22.97,51600.0,19.1681,19.2097,19.0931,19.1347,51600.0
2012-09-26 15:00:00,22.95,22.95,22.86,22.87,56300.0,19.1181,19.1181,19.0431,19.0514,56300.0
2012-09-26 15:30:00,22.87,22.9,22.8,22.88,81200.0,19.0514,19.0764,18.9931,19.0598,81200.0
2012-09-27 09:30:00,23.11,23.11,22.8,22.82,35300.0,19.2514,19.2514,18.9931,19.0098,35300.0
2012-09-27 10:00:00,22.82,22.84,22.69,22.78,96900.0,19.0098,19.0264,18.9015,18.9765,96900.0
2012-09-27 10:30:00,22.77,22.82,22.73,22.78,49600.0,18.9681,19.0098,18.9348,18.9765,49600.0
2012-09-27 11:00:00,22.79,22.84,22.63,22.75,51200.0,18.9848,19.0264,18.8515,18.9515,51200.0
2012-09-27 11:30:00,22.74,22.85,22.71,22.83,66000.0,18.9431,19.0348,18.9182,19.0181,66000.0
2012-09-27 12:00:00,22.84,22.92,22.79,22.91,42200.0,19.0264,19.0931,18.9848,19.0848,42200.0
2012-09-27 12:30:00,22.91,22.91,22.82,22.86,40900.0,19.0848,19.0848,19.0098,19.0431,40900.0
2012-09-27 13:00:00,22.86,22.87,22.8,22.83,50700.0,19.0431,19.0514,18.9931,19.0181,50700.0
2012-09-27 13:30:00,22.84,22.93,22.82,22.85,104000.0,19.0264,19.1014,19.0098,19.0348,104000.0
2012-09-27 14:00:00,22.87,22.9,22.84,22.86,36900.0,19.0514,19.0764,19.0264,19.0431,36900.0
2012-09-27 14:30:00,22.86,22.88,22.83,22.86,64000.0,19.0431,19.0598,19.0181,19.0431,64000.0
2012-09-27 15:00:00,22.86,22.95,22.85,22.9,42900.0,19.0431,19.1181,19.0348,19.0764,42900.0
2012-09-27 15:30:00,22.9,22.93,22.83,22.85,154000.0,19.0764,19.1014,19.0181,19.0348,154000.0
2012-09-28 09:30:00,22.75,22.75,22.44,22.5,55100.0,18.9515,18.9515,18.6932,18.7432,55100.0
2012-09-28 10:00:00,22.51,22.53,22.34,22.34,44100.0,18.7515,18.7682,18.6099,18.6099,44100.0
2012-09-28 10:30:00,22.35,22.47,22.35,22.4,46800.0,18.6183,18.7182,18.6183,18.6599,46800.0
2012-09-28 11:00:00,22.41,22.45,22.32,22.34,69600.0,18.6682,18.7016,18.5933,18.6099,69600.0
2012-09-28 11:30:00,22.33,22.5,22.33,22.5,73800.0,18.6016,18.7432,18.6016,18.7432,73800.0
2012-09-28 12:00:00,22.5,22.65,22.5,22.6,72900.0,18.7432,18.8682,18.7432,18.8265,72900.0
2012-09-28 12:30:00,22.6,22.73,22.6,22.71,35800.0,18.8265,18.9348,18.8265,18.9182,35800.0
2012-09-28 13:00:00,22.7,22.84,22.65,22.75,264900.0,18.9098,19.0264,18.8682,18.9515,264900.0
2012-09-28 13:30:00,22.75,22.83,22.75,22.78,56400.0,18.9515,19.0181,18.9515,18.9765,56400.0
2012-09-28 14:00:00,22.78,22.8,22.69,22.69,47400.0,18.9765,18.9931,18.9015,18.9015,47400.0
2012-09-28 14:30:00,22.68,22.76,22.68,22.76,35600.0,18.8932,18.9598,18.8932,18.9598,35600.0
2012-09-28 15:00:00,22.75,22.85,22.74,22.75,58000.0,18.9515,19.0348,18.9431,18.9515,58000.0
2012-09-28 15:30:00,22.76,22.78,22.61,22.62,248400.0,18.9598,18.9765,18.8349,18.8432,248400.0
2012-10-01 09:30:00,22.8,22.8,22.39,22.49,129900.0,18.9931,18.9931,18.6516,18.7349,129900.0
2012-10-01 10:00:00,22.5,22.74,22.5,22.52,164100.0,18.7432,18.9431,18.7432,18.7599,164100.0
2012-10-01 10:30:00,22.52,22.63,22.5,22.56,101000.0,18.7599,18.8515,18.7432,18.7932,101000.0
2012-10-01 11:00:00,22.56,22.65,22.51,22.57,117000.0,18.7932,18.8682,18.7515,18.8015,117000.0
2012-10-01 11:30:00,22.57,22.62,22.53,22.55,39000.0,18.8015,18.8432,18.7682,18.7849,39000.0
2012-10-01 12:00:00,22.55,22.55,22.49,22.55,50500.0,18.7849,18.7849,18.7349,18.7849,50500.0
2012-10-01 12:30:00,22.55,22.61,22.49,22.55,30100.0,18.7849,18.8349,18.7349,18.7849,30100.0
2012-10-01 13:00:00,22.55,22.58,22.46,22.58,52400.0,18.7849,18.8099,18.7099,18.8099,52400.0
2012-10-01 13:30:00,22.57,22.58,22.4,22.54,42500.0,18.8015,18.8099,18.6599,18.7765,42500.0
2012-10-01 14:00:00,22.52,22.53,22.43,22.47,33300.0,18.7599,18.7682,18.6849,18.7182,33300.0
2012-10-01 14:30:00,22.47,22.65,22.44,22.55,43600.0,18.7182,18.8682,18.6932,18.7849,43600.0
2012-10-01 15:00:00,22.56,22.56,22.36,22.46,52200.0,18.7932,18.7932,18.6266,18.7099,52200.0
2012-10-01 15:30:00,22.45,22.51,22.37,22.5,165300.0,18.7016,18.7515,18.6349,18.7432,165300.0
2012-10-02 09:30:00,22.62,22.77,22.46,22.71,56000.0,18.8432,18.9681,18.7099,18.9182,56000.0
2012-10-02 10:00:00,22.71,22.95,22.5,22.94,79600.0,18.9182,19.1181,18.7432,19.1098,79600.0
2012-10-02 10:30:00,22.94,23.17,22.93,23.15,111000.0,19.1098,19.3013,19.1014,19.2847,111000.0
2012-10-02 11:00:00,23.15,23.21,22.91,22.97,90100.0,19.2847,19.3347,19.0848,19.1347,90100.0
2012-10-02 11:30:00,22.94,23.02,22.8,22.91,56800.0,19.1098,19.1764,18.9931,19.0848,56800.0
2012-10-02 12:00:00,22.88,22.98,22.83,22.92,23300.0,19.0598,19.1431,19.0181,19.0931,23300.0
2012-10-02 12:30:00,22.89,22.95,22.8,22.91,32000.0,19.0681,19.1181,18.9931,19.0848,32000.0
2012-10-02 13:00:00,22.91,22.94,22.89,22.91,21700.0,19.0848,19.1098,19.0681,19.0848,21700.0
2012-10-02 13:30:00,22.93,22.99,22.85,22.97,43700.0,19.1014,19.1514,19.0348,19.1347,43700.0
2012-10-02 14:00:00,22.95,22.98,22.81,22.87,57900.0,19.1181,19.1431,19.0015,19.0514,57900.0
2012-10-02 14:30:00,22.88,22.88,22.71,22.77,34400.0,19.0598,19.0598,18.9182,18.9681,34400.0
2012-10-02 15:00:00,22.78,22.8,22.68,22.77,34600.0,18.9765,18.9931,18.8932,18.9681,34600.0
2012-10-02 15:30:00,22.78,22.87,22.74,22.87,100000.0,18.9765,19.0514,18.9431,19.0514,100000.0
2012-10-03 09:30:00,22.9,23.01,22.63,22.66,22300.0,19.0764,19.1681,18.8515,18.8765,22300.0
2012-10-03 10:00:00,22.67,22.94,22.59,22.9,32200.0,18.8848,19.1098,18.8182,19.0764,32200.0
2012-10-03 10:30:00,22.9,23.07,22.9,23.07,26800.0,19.0764,19.218,19.0764,19.218,26800.0
2012-10-03 11:00:00,23.06,23.2,23.05,23.13,24000.0,19.2097,19.3263,19.2014,19.268,24000.0
2012-10-03 11:30:00,23.13,23.19,23.07,23.18,20500.0,19.268,19.318,19.218,19.3097,20500.0
2012-10-03 12:00:00,23.18,23.28,23.16,23.23,37900.0,19.3097,19.393,19.293,19.3513,37900.0
2012-10-03 12:30:00,23.24,23.28,23.18,23.25,23200.0,19.3597,19.393,19.3097,19.368,23200.0
2012-10-03 13:00:00,23.26,23.3,23.26,23.29,15100.0,19.3763,19.4096,19.3763,19.4013,15100.0
2012-10-03 13:30:00,23.28,23.28,23.07,23.11,24100.0,19.393,19.393,19.218,19.2514,24100.0
2012-10-03 14:00:00,23.11,23.14,22.98,22.98,27300.0,19.2514,19.2764,19.1431,19.1431,27300.0
2012-10-03 14:30:00,22.97,23.05,22.89,22.92,31100.0,19.1347,19.2014,19.0681,19.0931,31100.0
2012-10-03 15:00:00,22.93,22.98,22.86,22.95,30200.0,19.1014,19.1431,19.0431,19.1181,30200.0
2012-10-03 15:30:00,22.94,23.01,22.9,23.0,69000.0,19.1098,19.1681,19.0764,19.1597,69000.0
2012-10-04 09:30:00,23.1,23.17,23.04,23.13,34100.0,19.243,19.3013,19.1931,19.268,34100.0
2012-10-04 10:00:00,23.13,23.51,23.08,23.39,46100.0,19.268,19.5846,19.2264,19.4846,46100.0
2012-10-04 10:30:00,23.38,23.38,23.21,23.28,40800.0,19.4763,19.4763,19.3347,19.393,40800.0
2012-10-04 11:00:00,23.28,23.29,22.91,22.92,19300.0,19.393,19.4013,19.0848,19.0931,19300.0
2012-10-04 11:30:00,22.91,23.05,22.9,23.0,11400.0,19.0848,19.2014,19.0764,19.1597,11400.0
2012-10-04 12:00:00,22.99,23.18,22.99,23.17,24000.0,19.1514,19.3097,19.1514,19.3013,24000.0
2012-10-04 12:30:00,23.15,23.19,23.09,23.09,7800.0,19.2847,19.318,19.2347,19.2347,7800.0
2012-10-04 13:00:00,23.11,23.16,23.08,23.16,32000.0,19.2514,19.293,19.2264,19.293,32000.0
2012-10-04 13:30:00,23.15,23.32,23.15,23.24,17200.0,19.2847,19.4263,19.2847,19.3597,17200.0
2012-10-04 14:00:00,23.26,23.26,23.12,23.21,23400.0,19.3763,19.3763,19.2597,19.3347,23400.0
2012-10-04 14:30:00,23.19,23.23,23.16,23.19,16100.0,19.318,19.3513,19.293,19.318,16100.0
2012-10-04 15:00:00,23.2,23.25,23.17,23.17,26800.0,19.3263,19.368,19.3013,19.3013,26800.0
2012-10-04 15:30:00,23.18,23.29,23.16,23.29,89000.0,19.3097,19.4013,19.293,19.4013,89000.0
2012-10-05 09:30:00,23.47,23.9,23.46,23.84,68600.0,19.5513,19.9095,19.5429,19.8595,68600.0
2012-10-05 10:00:00,23.81,24.09,23.72,24.0,91000.0,19.8345,20.0677,19.7595,19.9928,91000.0
2012-10-05 10:30:00,24.01,24.04,23.98,24.01,47800.0,20.0011,20.0261,19.9761,20.0011,47800.0
2012-10-05 11:00:00,24.0,24.05,23.92,23.95,45500.0,19.9928,20.0344,19.9261,19.9511,45500.0
2012-10-05 11:30:00,23.95,23.99,23.93,23.97,36200.0,19.9511,19.9844,19.9345,19.9678,36200.0
2012-10-05 12:00:00,23.95,24.0,23.9,23.98,47500.0,19.9511,19.9928,19.9095,19.9761,47500.0
2012-10-05 12:30:00,23.97,24.0,23.95,23.96,23500.0,19.9678,19.9928,19.9511,19.9594,23500.0
2012-10-05 13:00:00,23.95,24.01,23.94,23.96,22600.0,19.9511,20.0011,19.9428,19.9594,22600.0
2012-10-05 13:30:00,23.96,24.0,23.94,23.98,35700.0,19.9594,19.9928,19.9428,19.9761,35700.0
2012-10-05 14:00:00,24.0,24.0,23.94,23.96,30300.0,19.9928,19.9928,19.9428,19.9594,30300.0
2012-10-05 14:30:00,23.96,23.97,23.87,23.88,65000.0,19.9594,19.9678,19.8845,19.8928,65000.0
2012-10-05 15:00:00,23.87,23.88,23.73,23.73,103300.0,19.8845,19.8928,19.7678,19.7678,103300.0
2012-10-05 15:30:00,23.74,23.82,23.63,23.81,126300.0,19.7762,19.8428,19.6845,19.8345,126300.0
2012-10-08 09:30:00,23.57,23.68,23.52,23.58,25700.0,19.6346,19.7262,19.5929,19.6429,25700.0
2012-10-08 10:00:00,23.57,23.71,23.57,23.65,45700.0,19.6346,19.7512,19.6346,19.7012,45700.0
2012-10-08 10:30:00,23.65,23.75,23.62,23.66,32800.0,19.7012,19.7845,19.6762,19.7095,32800.0
2012-10-08 11:00:00,23.65,23.72,23.59,23.64,36800.0,19.7012,19.7595,19.6512,19.6929,36800.0
2012-10-08 11:30:00,23.64,23.67,23.6,23.66,32300.0,19.6929,19.7179,19.6596,19.7095,32300.0
2012-10-08 12:00:00,23.68,23.75,23.65,23.72,21800.0,19.7262,19.7845,19.7012,19.7595,21800.0
2012-10-08 12:30:00,23.73,23.74,23.65,23.69,22200.0,19.7678,19.7762,19.7012,19.7345,22200.0
2012-10-08 13:00:00,23.71,23.71,23.59,23.66,27600.0,19.7512,19.7512,19.6512,19.7095,27600.0
2012-10-08 13:30:00,23.67,23.7,23.59,23.65,22000.0,19.7179,19.7429,19.6512,19.7012,22000.0
2012-10-08 14:00:00,23.65,23.66,23.58,23.61,19800.0,19.7012,19.7095,19.6429,19.6679,19800.0
2012-10-08 14:30:00,23.62,23.63,23.57,23.61,19500.0,19.6762,19.6845,19.6346,19.6679,19500.0
2012-10-08 15:00:00,23.61,23.66,23.57,23.62,23600.0,19.6679,19.7095,19.6346,19.6762,23600.0
2012-10-08 15:30:00,23.62,23.62,23.56,23.61,59500.0,19.6762,19.6762,19.6262,19.6679,59500.0
2012-10-09 09:30:00,23.55,23.63,23.37,23.45,41200.0,19.6179,19.6845,19.468,19.5346,41200.0
2012-10-09 10:00:00,23.44,23.59,23.41,23.42,38200.0,19.5263,19.6512,19.5013,19.5096,38200.0
2012-10-09 10:30:00,23.42,23.48,23.08,23.1,35000.0,19.5096,19.5596,19.2264,19.243,35000.0
2012-10-09 11:00:00,23.08,23.25,23.03,23.21,53400.0,19.2264,19.368,19.1847,19.3347,53400.0
2012-10-09 11:30:00,23.22,23.26,23.18,23.21,25200.0,19.343,19.3763,19.3097,19.3347,25200.0
2012-10-09 12:00:00,23.23,23.31,23.22,23.3,42100.0,19.3513,19.418,19.343,19.4096,42100.0
2012-10-09 12:30:00,23.3,23.32,23.15,23.21,31100.0,19.4096,19.4263,19.2847,19.3347,31100.0
2012-10-09 13:00:00,23.21,23.24,23.07,23.15,52500.0,19.3347,19.3597,19.218,19.2847,52500.0
2012-10-09 13:30:00,23.15,23.22,23.08,23.14,36900.0,19.2847,19.343,19.2264,19.2764,36900.0
2012-10-09 14:00:00,23.14,23.25,23.13,23.2,28300.0,19.2764,19.368,19.268,19.3263,28300.0
2012-10-09 14:30:00,23.21,23.25,23.17,23.22,31200.0,19.3347,19.368,19.3013,19.343,31200.0
2012-10-09 15:00:00,23.23,23.25,23.1,23.12,45000.0,19.3513,19.368,19.243,19.2597,45000.0
2012-10-09 15:30:00,23.13,23.18,23.06,23.08,125400.0,19.268,19.3097,19.2097,19.2264,125400.0
2012-10-10 09:30:00,23.07,23.07,22.82,22.97,79300.0,19.218,19.218,19.0098,19.1347,79300.0
2012-10-10 10:00:00,22.96,23.12,22.94,23.12,35900.0,19.1264,19.2597,19.1098,19.2597,35900.0
2012-10-10 10:30:00,23.13,23.14,22.98,23.01,17600.0,19.268,19.2764,19.1431,19.1681,17600.0
2012-10-10 11:00:00,23.0,23.07,22.96,22.98,34100.0,19.1597,19.218,19.1264,19.1431,34100.0
2012-10-10 11:30:00,22.99,23.01,22.9,23.0,41500.0,19.1514,19.1681,19.0764,19.1597,41500.0
2012-10-10 12:00:00,22.99,23.05,22.86,22.91,23900.0,19.1514,19.2014,19.0431,19.0848,23900.0
2012-10-10 12:30:00,22.9,22.93,22.84,22.89,27200.0,19.0764,19.1014,19.0264,19.0681,27200.0
2012-10-10 13:00:00,22.86,22.94,22.84,22.91,33700.0,19.0431,19.1098,19.0264,19.0848,33700.0
2012-10-10 13:30:00,22.9,22.94,22.77,22.84,31900.0,19.0764,19.1098,18.9681,19.0264,31900.0
2012-10-10 14:00:00,22.85,22.95,22.83,22.86,26300.0,19.0348,19.1181,19.0181,19.0431,26300.0
2012-10-10 14:30:00,22.86,22.87,22.74,22.81,47200.0,19.0431,19.0514,18.9431,19.0015,47200.0
2012-10-10 15:00:00,22.8,22.94,22.79,22.83,43200.0,18.9931,19.1098,18.9848,19.0181,43200.0
2012-10-10 15:30:00,22.81,22.87,22.75,22.81,122700.0,19.0015,19.0514,18.9515,19.0015,122700.0
2012-10-11 09:30:00,23.14,23.14,22.66,22.93,69400.0,19.2764,19.2764,18.8765,19.1014,69400.0
2012-10-11 10:00:00,22.93,23.01,22.9,22.98,54800.0,19.1014,19.1681,19.0764,19.1431,54800.0
2012-10-11 10:30:00,22.98,23.06,22.95,23.06,89200.0,19.1431,19.2097,19.1181,19.2097,89200.0
2012-10-11 11:00:00,23.06,23.16,23.02,23.16,56400.0,19.2097,19.293,19.1764,19.293,56400.0
2012-10-11 11:30:00,23.16,23.16,23.06,23.1,29500.0,19.293,19.293,19.2097,19.243,29500.0
2012-10-11 12:00:00,23.1,23.1,23.01,23.03,46100.0,19.243,19.243,19.1681,19.1847,46100.0
2012-10-11 12:30:00,23.04,23.16,23.04,23.12,31500.0,19.1931,19.293,19.1931,19.2597,31500.0
2012-10-11 13:00:00,23.12,23.2,23.07,23.2,37900.0,19.2597,19.3263,19.218,19.3263,37900.0
2012-10-11 13:30:00,23.18,23.21,23.13,23.15,23500.0,19.3097,19.3347,19.268,19.2847,23500.0
2012-10-11 14:00:00,23.15,23.27,23.14,23.26,58900.0,19.2847,19.3847,19.2764,19.3763,58900.0
2012-10-11 14:30:00,23.25,23.31,23.23,23.25,69600.0,19.368,19.418,19.3513,19.368,69600.0
2012-10-11 15:00:00,23.24,23.3,23.23,23.26,51300.0,19.3597,19.4096,19.3513,19.3763,51300.0
2012-10-11 15:30:00,23.26,23.26,23.2,23.26,106900.0,19.3763,19.3763,19.3263,19.3763,106900.0
2012-10-12 09:30:00,23.31,23.62,23.25,23.5,67500.0,19.418,19.6762,19.368,19.5762,67500.0
2012-10-12 10:00:00,23.5,23.56,23.32,23.39,55500.0,19.5762,19.6262,19.4263,19.4846,55500.0
2012-10-12 10:30:00,23.4,23.41,23.04,23.12,88200.0,19.4929,19.5013,19.1931,19.2597,88200.0
2012-10-12 11:00:00,23.1,23.43,23.1,23.4,105200.0,19.243,19.5179,19.243,19.4929,105200.0
2012-10-12 11:30:00,23.4,23.41,23.26,23.28,47700.0,19.4929,19.5013,19.3763,19.393,47700.0
2012-10-12 12:00:00,23.28,23.35,23.23,23.3,46400.0,19.393,19.4513,19.3513,19.4096,46400.0
2012-10-12 12:30:00,23.31,23.32,23.24,23.29,24700.0,19.418,19.4263,19.3597,19.4013,24700.0
2012-10-12 13:00:00,23.28,23.32,23.23,23.25,17300.0,19.393,19.4263,19.3513,19.368,17300.0
2012-10-12 13:30:00,23.25,23.26,23.15,23.2,32300.0,19.368,19.3763,19.2847,19.3263,32300.0
2012-10-12 14:00:00,23.2,23.25,23.18,23.23,25000.0,19.3263,19.368,19.3097,19.3513,25000.0
2012-10-12 14:30:00,23.24,23.27,23.2,23.26,42200.0,19.3597,19.3847,19.3263,19.3763,42200.0
2012-10-12 15:00:00,23.26,23.28,23.24,23.27,34800.0,19.3763,19.393,19.3597,19.3847,34800.0
2012-10-12 15:30:00,23.27,23.32,23.22,23.26,103100.0,19.3847,19.4263,19.343,19.3763,103100.0
2012-10-15 09:30:00,23.32,23.49,23.07,23.07,43300.0,19.4263,19.5679,19.218,19.218,43300.0
2012-10-15 10:00:00,23.08,23.33,23.06,23.29,33600.0,19.2264,19.4346,19.2097,19.4013,33600.0
2012-10-15 10:30:00,23.29,23.47,23.28,23.46,57000.0,19.4013,19.5513,19.393,19.5429,57000.0
2012-10-15 11:00:00,23.46,23.61,23.45,23.59,26500.0,19.5429,19.6679,19.5346,19.6512,26500.0
2012-10-15 11:30:00,23.59,23.7,23.57,23.7,26800.0,19.6512,19.7429,19.6346,19.7429,26800.0
2012-10-15 12:00:00,23.71,23.77,23.65,23.77,31200.0,19.7512,19.8012,19.7012,19.8012,31200.0
2012-10-15 12:30:00,23.77,23.9,23.73,23.79,49000.0,19.8012,19.9095,19.7678,19.8178,49000.0
2012-10-15 13:00:00,23.78,23.85,23.6,23.6,85400.0,19.8095,19.8678,19.6596,19.6596,85400.0
2012-10-15 13:30:00,23.6,23.78,23.6,23.68,25900.0,19.6596,19.8095,19.6596,19.7262,25900.0
2012-10-15 14:00:00,23.67,23.67,23.5,23.51,54400.0,19.7179,19.7179,19.5762,19.5846,54400.0
2012-10-15 14:30:00,23.5,23.54,23.44,23.51,49600.0,19.5762,19.6096,19.5263,19.5846,49600.0
2012-10-15 15:00:00,23.51,23.51,23.4,23.48,34500.0,19.5846,19.5846,19.4929,19.5596,34500.0
2012-10-15 15:30:00,23.49,23.61,23.47,23.56,62000.0,19.5679,19.6679,19.5513,19.6262,62000.0
2012-10-16 09:30:00,23.82,24.02,23.77,23.82,97200.0,19.8428,20.0094,19.8012,19.8428,97200.0
2012-10-16 10:00:00,23.85,24.01,23.71,24.01,117800.0,19.8678,20.0011,19.7512,20.0011,117800.0
2012-10-16 10:30:00,24.01,24.02,23.87,23.91,52700.0,20.0011,20.0094,19.8845,19.9178,52700.0
2012-10-16 11:00:00,23.89,23.96,23.86,23.88,23200.0,19.9011,19.9594,19.8761,19.8928,23200.0
2012-10-16 11:30:00,23.9,23.94,23.84,23.89,23700.0,19.9095,19.9428,19.8595,19.9011,23700.0
2012-10-16 12:00:00,23.89,24.12,23.87,24.11,169100.0,19.9011,20.0927,19.8845,20.0844,169100.0
2012-10-16 12:30:00,24.11,24.28,24.11,24.22,33000.0,20.0844,20.226,20.0844,20.176,33000.0
2012-10-16 13:00:00,24.22,24.36,24.22,24.36,47000.0,20.176,20.2927,20.176,20.2927,47000.0
2012-10-16 13:30:00,24.36,24.37,24.28,24.32,33400.0,20.2927,20.301,20.226,20.2593,33400.0
2012-10-16 14:00:00,24.32,24.36,24.09,24.1,117500.0,20.2593,20.2927,20.0677,20.0761,117500.0
2012-10-16 14:30:00,24.1,24.19,24.02,24.18,119600.0,20.0761,20.151,20.0094,20.1427,119600.0
2012-10-16 15:00:00,24.19,24.23,24.0,24.17,154700.0,20.151,20.1844,19.9928,20.1344,154700.0
2012-10-16 15:30:00,24.17,24.26,24.09,24.21,241300.0,20.1344,20.2094,20.0677,20.1677,241300.0
2012-10-17 09:30:00,24.31,24.37,24.14,24.3,35000.0,20.251,20.301,20.1094,20.2427,35000.0
2012-10-17 10:00:00,24.29,24.33,24.25,24.3,38000.0,20.2343,20.2677,20.201,20.2427,38000.0
2012-10-17 10:30:00,24.3,24.32,24.26,24.28,30800.0,20.2427,20.2593,20.2094,20.226,30800.0
2012-10-17 11:00:00,24.27,24.27,24.02,24.06,55400.0,20.2177,20.2177,20.0094,20.0427,55400.0
2012-10-17 11:30:00,24.05,24.16,24.05,24.13,16400.0,20.0344,20.1261,20.0344,20.1011,16400.0
2012-10-17 12:00:00,24.13,24.24,24.09,24.23,20700.0,20.1011,20.1927,20.0677,20.1844,20700.0
2012-10-17 12:30:00,24.24,24.28,24.21,24.22,14000.0,20.1927,20.226,20.1677,20.176,14000.0
2012-10-17 13:00:00,24.22,24.22,24.07,24.07,26600.0,20.176,20.176,20.0511,20.0511,26600.0
2012-10-17 13:30:00,24.06,24.08,23.86,23.92,48800.0,20.0427,20.0594,19.8761,19.9261,48800.0
2012-10-17 14:00:00,23.92,23.97,23.85,23.96,36300.0,19.9261,19.9678,19.8678,19.9594,36300.0
2012-10-17 14:30:00,23.97,24.04,23.96,24.04,27700.0,19.9678,20.0261,19.9594,20.0261,27700.0
2012-10-17 15:00:00,24.04,24.08,23.96,24.01,48100.0,20.0261,20.0594,19.9594,20.0011,48100.0
2012-10-17 15:30:00,24.02,24.11,24.0,24.11,119600.0,20.0094,20.0844,19.9928,20.0844,119600.0
2012-10-18 09:30:00,24.15,24.16,23.89,24.07,29500.0,20.1177,20.1261,19.9011,20.0511,29500.0
2012-10-18 10:00:00,24.12,24.22,23.83,23.91,18200.0,20.0927,20.176,19.8511,19.9178,18200.0
2012-10-18 10:30:00,23.88,24.02,23.85,23.98,16200.0,19.8928,20.0094,19.8678,19.9761,16200.0
2012-10-18 11:00:00,23.98,24.11,23.98,24.07,19200.0,19.9761,20.0844,19.9761,20.0511,19200.0
2012-10-18 11:30:00,24.09,24.18,24.04,24.18,49800.0,20.0677,20.1427,20.0261,20.1427,49800.0
2012-10-18 12:00:00,24.18,24.2,24.1,24.15,17600.0,20.1427,20.1594,20.0761,20.1177,17600.0
2012-10-18 12:30:00,24.15,24.15,23.95,23.95,15600.0,20.1177,20.1177,19.9511,19.9511,15600.0
2012-10-18 13:00:00,23.97,23.99,23.84,23.88,40400.0,19.9678,19.9844,19.8595,19.8928,40400.0
2012-10-18 13:30:00,23.87,23.87,23.58,23.6,83300.0,19.8845,19.8845,19.6429,19.6596,83300.0
2012-10-18 14:00:00,23.6,23.71,23.6,23.69,68300.0,19.6596,19.7512,19.6596,19.7345,68300.0
2012-10-18 14:30:00,23.7,23.71,23.63,23.63,75800.0,19.7429,19.7512,19.6845,19.6845,75800.0
2012-10-18 15:00:00,23.64,23.8,23.64,23.78,122200.0,19.6929,19.8262,19.6929,19.8095,122200.0
2012-10-18 15:30:00,23.78,23.82,23.73,23.77,225400.0,19.8095,19.8428,19.7678,19.8012,225400.0
2012-10-19 09:30:00,23.58,23.87,23.27,23.29,68900.0,19.6429,19.8845,19.3847,19.4013,68900.0
2012-10-19 10:00:00,23.3,23.33,23.21,23.32,57600.0,19.4096,19.4346,19.3347,19.4263,57600.0
2012-10-19 10:30:00,23.32,23.33,23.21,23.22,54000.0,19.4263,19.4346,19.3347,19.343,54000.0
2012-10-19 11:00:00,23.23,23.27,22.94,23.0,74700.0,19.3513,19.3847,19.1098,19.1597,74700.0
2012-10-19 11:30:00,23.01,23.1,22.89,22.92,58900.0,19.1681,19.243,19.0681,19.0931,58900.0
2012-10-19 12:00:00,22.93,22.94,22.75,22.85,70600.0,19.1014,19.1098,18.9515,19.0348,70600.0
2012-10-19 12:30:00,22.86,22.87,22.71,22.73,68000.0,19.0431,19.0514,18.9182,18.9348,68000.0
2012-10-19 13:00:00,22.72,22.85,22.69,22.85,54100.0,18.9265,19.0348,18.9015,19.0348,54100.0
2012-10-19 13:30:00,22.85,22.86,22.7,22.75,56600.0,19.0348,19.0431,18.9098,18.9515,56600.0
2012-10-19 14:00:00,22.76,22.85,22.76,22.81,115800.0,18.9598,19.0348,18.9598,19.0015,115800.0
2012-10-19 14:30:00,22.81,22.87,22.77,22.86,68100.0,19.0015,19.0514,18.9681,19.0431,68100.0
2012-10-19 15:00:00,22.86,22.87,22.69,22.77,169200.0,19.0431,19.0514,18.9015,18.9681,169200.0
2012-10-19 15:30:00,22.77,22.85,22.69,22.72,337100.0,18.9681,19.0348,18.9015,18.9265,337100.0
2012-10-22 09:30:00,22.62,22.7,22.16,22.28,107000.0,18.8432,18.9098,18.46,18.56,107000.0
2012-10-22 10:00:00,22.29,22.4,22.24,22.32,198900.0,18.5683,18.6599,18.5266,18.5933,198900.0
2012-10-22 10:30:00,22.32,22.39,22.2,22.3,121100.0,18.5933,18.6516,18.4933,18.5766,121100.0
2012-10-22 11:00:00,22.29,22.41,22.08,22.16,134400.0,18.5683,18.6682,18.3933,18.46,134400.0
2012-10-22 11:30:00,22.17,22.26,22.16,22.16,46800.0,18.4683,18.5433,18.46,18.46,46800.0
2012-10-22 12:00:00,22.17,22.28,22.16,22.2,45800.0,18.4683,18.56,18.46,18.4933,45800.0
2012-10-22 12:30:00,22.2,22.21,22.11,22.12,46700.0,18.4933,18.5016,18.4183,18.4267,46700.0
2012-10-22 13:00:00,22.12,22.14,22.0,22.08,78200.0,18.4267,18.4433,18.3267,18.3933,78200.0
2012-10-22 13:30:00,22.06,22.1,22.0,22.02,77600.0,18.3767,18.41,18.3267,18.3434,77600.0
2012-10-22 14:00:00,22.02,22.03,21.91,21.92,138000.0,18.3434,18.3517,18.2517,18.2601,138000.0
2012-10-22 14:30:00,21.92,21.93,21.81,21.84,131200.0,18.2601,18.2684,18.1684,18.1934,131200.0
2012-10-22 15:00:00,21.84,21.89,21.78,21.82,146300.0,18.1934,18.2351,18.1434,18.1768,146300.0
2012-10-22 15:30:00,21.83,21.95,21.79,21.91,318300.0,18.1851,18.285,18.1518,18.2517,318300.0
2012-10-23 09:30:00,21.51,21.53,21.39,21.45,95800.0,17.9185,17.9352,17.8186,17.8685,95800.0
2012-10-23 10:00:00,21.45,21.6,21.44,21.51,87600.0,17.8685,17.9935,17.8602,17.9185,87600.0
2012-10-23 10:30:00,21.5,21.7,21.46,21.68,208100.0,17.9102,18.0768,17.8769,18.0601,208100.0
2012-10-23 11:00:00,21.69,21.86,21.68,21.85,161600.0,18.0685,18.2101,18.0601,18.2017,161600.0
2012-10-23 11:30:00,21.84,21.85,21.75,21.81,71700.0,18.1934,18.2017,18.1184,18.1684,71700.0
2012-10-23 12:00:00,21.81,21.89,21.77,21.83,89900.0,18.1684,18.2351,18.1351,18.1851,89900.0
2012-10-23 12:30:00,21.84,21.86,21.76,21.79,35600.0,18.1934,18.2101,18.1268,18.1518,35600.0
2012-10-23 13:00:00,21.8,21.97,21.77,21.9,68200.0,18.1601,18.3017,18.1351,18.2434,68200.0
2012-10-23 13:30:00,21.9,21.9,21.7,21.72,85500.0,18.2434,18.2434,18.0768,18.0935,85500.0
2012-10-23 14:00:00,21.71,21.78,21.67,21.72,49700.0,18.0851,18.1434,18.0518,18.0935,49700.0
2012-10-23 14:30:00,21.72,21.77,21.7,21.73,80900.0,18.0935,18.1351,18.0768,18.1018,80900.0
2012-10-23 15:00:00,21.73,21.73,21.54,21.54,110000.0,18.1018,18.1018,17.9435,17.9435,110000.0
2012-10-23 15:30:00,21.55,21.62,21.51,21.55,153000.0,17.9518,18.0101,17.9185,17.9518,153000.0
2012-10-24 09:30:00,21.74,22.0,21.56,21.97,106400.0,18.1101,18.3267,17.9602,18.3017,106400.0
2012-10-24 10:00:00,21.94,22.05,21.8,21.9,202000.0,18.2767,18.3684,18.1601,18.2434,202000.0
2012-10-24 10:30:00,21.9,21.94,21.75,21.82,80600.0,18.2434,18.2767,18.1184,18.1768,80600.0
2012-10-24 11:00:00,21.82,21.9,21.76,21.84,49300.0,18.1768,18.2434,18.1268,18.1934,49300.0
2012-10-24 11:30:00,21.85,21.9,21.65,21.71,77600.0,18.2017,18.2434,18.0351,18.0851,77600.0
2012-10-24 12:00:00,21.72,21.76,21.63,21.67,73600.0,18.0935,18.1268,18.0185,18.0518,73600.0
2012-10-24 12:30:00,21.68,21.84,21.68,21.74,57600.0,18.0601,18.1934,18.0601,18.1101,57600.0
2012-10-24 13:00:00,21.74,21.75,21.42,21.43,161200.0,18.1101,18.1184,17.8435,17.8519,161200.0
2012-10-24 13:30:00,21.44,21.49,21.43,21.47,75600.0,17.8602,17.9019,17.8519,17.8852,75600.0
2012-10-24 14:00:00,21.46,21.73,21.45,21.64,109700.0,17.8769,18.1018,17.8685,18.0268,109700.0
2012-10-24 14:30:00,21.65,21.69,21.44,21.44,113800.0,18.0351,18.0685,17.8602,17.8602,113800.0
2012-10-24 15:00:00,21.43,21.55,21.21,21.22,215100.0,17.8519,17.9518,17.6686,17.6769,215100.0
2012-10-24 15:30:00,21.22,21.3,21.08,21.22,343600.0,17.6769,17.7436,17.5603,17.6769,343600.0
2012-10-25 09:30:00,21.62,22.9,21.62,22.32,385300.0,18.0101,19.0764,18.0101,18.5933,385300.0
2012-10-25 10:00:00,22.36,22.36,21.77,21.95,193800.0,18.6266,18.6266,18.1351,18.285,193800.0
2012-10-25 10:30:00,21.95,22.17,21.78,21.93,145900.0,18.285,18.4683,18.1434,18.2684,145900.0
2012-10-25 11:00:00,21.92,22.18,21.88,22.08,151600.0,18.2601,18.4766,18.2267,18.3933,151600.0
2012-10-25 11:30:00,22.1,22.68,22.1,22.65,147500.0,18.41,18.8932,18.41,18.8682,147500.0
2012-10-25 12:00:00,22.64,22.8,22.57,22.73,119700.0,18.8598,18.9931,18.8015,18.9348,119700.0
2012-10-25 12:30:00,22.73,22.8,22.68,22.8,64000.0,18.9348,18.9931,18.8932,18.9931,64000.0
2012-10-25 13:00:00,22.8,23.23,22.8,23.13,146800.0,18.9931,19.3513,18.9931,19.268,146800.0
2012-10-25 13:30:00,23.11,23.27,23.01,23.22,71700.0,19.2514,19.3847,19.1681,19.343,71700.0
2012-10-25 14:00:00,23.22,23.5,23.18,23.34,94400.0,19.343,19.5762,19.3097,19.443,94400.0
2012-10-25 14:30:00,23.31,23.54,23.31,23.53,110400.0,19.418,19.6096,19.418,19.6012,110400.0
2012-10-25 15:00:00,23.52,23.62,23.48,23.6,167200.0,19.5929,19.6762,19.5596,19.6596,167200.0
2012-10-25 15:30:00,23.59,23.68,23.48,23.63,355800.0,19.6512,19.7262,19.5596,19.6845,355800.0
2012-10-26 09:30:00,23.66,23.66,22.96,23.0,132800.0,19.7095,19.7095,19.1264,19.1597,132800.0
2012-10-26 10:00:00,23.01,23.51,22.92,23.4,142600.0,19.1681,19.5846,19.0931,19.4929,142600.0
2012-10-26 10:30:00,23.39,23.51,23.04,23.05,185400.0,19.4846,19.5846,19.1931,19.2014,185400.0
2012-10-26 11:00:00,23.05,23.18,22.91,23.15,99100.0,19.2014,19.3097,19.0848,19.2847,99100.0
2012-10-26 11:30:00,23.13,23.21,22.9,22.94,69900.0,19.268,19.3347,19.0764,19.1098,69900.0
2012-10-26 12:00:00,22.94,22.97,22.69,22.75,119500.0,19.1098,19.1347,18.9015,18.9515,119500.0
2012-10-26 12:30:00,22.76,22.89,22.73,22.87,88200.0,18.9598,19.0681,18.9348,19.0514,88200.0
2012-10-26 13:00:00,22.86,22.93,22.82,22.91,73000.0,19.0431,19.1014,19.0098,19.0848,73000.0
2012-10-26 13:30:00,22.9,23.05,22.86,23.01,64200.0,19.0764,19.2014,19.0431,19.1681,64200.0
2012-10-26 14:00:00,23.02,23.13,22.97,23.1,67600.0,19.1764,19.268,19.1347,19.243,67600.0
2012-10-26 14:30:00,23.1,23.26,22.92,22.95,72500.0,19.243,19.3763,19.0931,19.1181,72500.0
2012-10-26 15:00:00,22.95,23.11,22.95,23.08,67300.0,19.1181,19.2514,19.1181,19.2264,67300.0
2012-10-26 15:30:00,23.08,23.12,23.01,23.04,208100.0,19.2264,19.2597,19.1681,19.1931,208100.0
2012-10-31 09:30:00,23.13,23.65,23.13,23.6,78600.0,19.268,19.7012,19.268,19.6596,78600.0
2012-10-31 10:00:00,23.59,23.72,23.5,23.67,112000.0,19.6512,19.7595,19.5762,19.7179,112000.0
2012-10-31 10:30:00,23.67,23.7,23.25,23.33,63600.0,19.7179,19.7429,19.368,19.4346,63600.0
2012-10-31 11:00:00,23.33,23.37,23.26,23.35,58800.0,19.4346,19.468,19.3763,19.4513,58800.0
2012-10-31 11:30:00,23.36,23.41,23.24,23.25,59500.0,19.4596,19.5013,19.3597,19.368,59500.0
2012-10-31 12:00:00,23.24,23.38,23.19,23.35,85100.0,19.3597,19.4763,19.318,19.4513,85100.0
2012-10-31 12:30:00,23.33,23.45,23.28,23.32,43900.0,19.4346,19.5346,19.393,19.4263,43900.0
2012-10-31 13:00:00,23.32,23.34,23.18,23.28,59100.0,19.4263,19.443,19.3097,19.393,59100.0
2012-10-31 13:30:00,23.29,23.43,23.29,23.42,34100.0,19.4013,19.5179,19.4013,19.5096,34100.0
2012-10-31 14:00:00,23.4,23.51,23.36,23.5,29200.0,19.4929,19.5846,19.4596,19.5762,29200.0
2012-10-31 14:30:00,23.49,23.5,23.34,23.37,53200.0,19.5679,19.5762,19.443,19.468,53200.0
2012-10-31 15:00:00,23.36,23.61,23.35,23.45,89000.0,19.4596,19.6679,19.4513,19.5346,89000.0
2012-10-31 15:30:00,23.45,23.64,23.45,23.59,172600.0,19.5346,19.6929,19.5346,19.6512,172600.0
2012-11-01 09:30:00,23.58,23.9,23.53,23.84,75200.0,19.6429,19.9095,19.6012,19.8595,75200.0
2012-11-01 10:00:00,23.83,24.19,23.81,24.01,74800.0,19.8511,20.151,19.8345,20.0011,74800.0
2012-11-01 10:30:00,24.01,24.18,24.0,24.16,26000.0,20.0011,20.1427,19.9928,20.1261,26000.0
2012-11-01 11:00:00,24.1,24.27,24.09,24.23,42800.0,20.0761,20.2177,20.0677,20.1844,42800.0
2012-11-01 11:30:00,24.23,24.33,24.19,24.19,34000.0,20.1844,20.2677,20.151,20.151,34000.0
2012-11-01 12:00:00,24.2,24.21,24.03,24.15,29400.0,20.1594,20.1677,20.0178,20.1177,29400.0
2012-11-01 12:30:00,24.14,24.22,24.12,24.18,53300.0,20.1094,20.176,20.0927,20.1427,53300.0
2012-11-01 13:00:00,24.19,24.27,24.12,24.24,43600.0,20.151,20.2177,20.0927,20.1927,43600.0
2012-11-01 13:30:00,24.24,24.36,24.23,24.33,39000.0,20.1927,20.2927,20.1844,20.2677,39000.0
2012-11-01 14:00:00,24.3,24.45,24.3,24.38,54800.0,20.2427,20.3676,20.2427,20.3093,54800.0
2012-11-01 14:30:00,24.38,24.51,24.36,24.5,47900.0,20.3093,20.4176,20.2927,20.4093,47900.0
2012-11-01 15:00:00,24.5,24.52,24.32,24.38,63700.0,20.4093,20.4259,20.2593,20.3093,63700.0
2012-11-01 15:30:00,24.37,24.5,24.32,24.42,135800.0,20.301,20.4093,20.2593,20.3426,135800.0
2012-11-02 09:30:00,24.64,24.82,24.47,24.5,50200.0,20.5259,20.6759,20.3843,20.4093,50200.0
2012-11-02 10:00:00,24.5,24.5,24.36,24.45,53900.0,20.4093,20.4093,20.2927,20.3676,53900.0
2012-11-02 10:30:00,24.46,24.64,24.38,24.61,82900.0,20.376,20.5259,20.3093,20.5009,82900.0
2012-11-02 11:00:00,24.58,24.59,24.45,24.5,33200.0,20.4759,20.4843,20.3676,20.4093,33200.0
2012-11-02 11:30:00,24.51,24.59,24.45,24.53,33700.0,20.4176,20.4843,20.3676,20.4343,33700.0
2012-11-02 12:00:00,24.52,24.69,24.48,24.68,41700.0,20.4259,20.5676,20.3926,20.5592,41700.0
2012-11-02 12:30:00,24.67,24.78,24.63,24.74,34500.0,20.5509,20.6425,20.5176,20.6092,34500.0
2012-11-02 13:00:00,24.73,24.74,24.63,24.67,25600.0,20.6009,20.6092,20.5176,20.5509,25600.0
2012-11-02 13:30:00,24.67,24.7,24.52,24.55,29600.0,20.5509,20.5759,20.4259,20.4509,29600.0
2012-11-02 14:00:00,24.54,24.54,24.45,24.48,28500.0,20.4426,20.4426,20.3676,20.3926,28500.0
2012-11-02 14:30:00,24.48,24.54,24.48,24.54,60300.0,20.3926,20.4426,20.3926,20.4426,60300.0
2012-11-02 15:00:00,24.53,24.55,24.46,24.51,74100.0,20.4343,20.4509,20.376,20.4176,74100.0
2012-11-02 15:30:00,24.52,24.52,24.45,24.49,202400.0,20.4259,20.4259,20.3676,20.401,202400.0
2012-11-05 09:30:00,24.44,24.82,24.27,24.8,73000.0,20.3593,20.6759,20.2177,20.6592,73000.0
2012-11-05 10:00:00,24.82,25.11,24.79,25.08,83100.0,20.6759,20.9174,20.6509,20.8924,83100.0
2012-11-05 10:30:00,25.06,25.33,25.03,25.3,155000.0,20.8758,21.1007,20.8508,21.0757,155000.0
2012-11-05 11:00:00,25.3,25.42,25.1,25.18,108000.0,21.0757,21.1757,20.9091,20.9757,108000.0
2012-11-05 11:30:00,25.17,25.17,25.0,25.03,49800.0,20.9674,20.9674,20.8258,20.8508,49800.0
2012-11-05 12:00:00,25.03,25.07,24.88,24.89,91600.0,20.8508,20.8841,20.7258,20.7342,91600.0
2012-11-05 12:30:00,24.88,25.02,24.87,25.02,61500.0,20.7258,20.8425,20.7175,20.8425,61500.0
2012-11-05 13:00:00,25.01,25.03,24.94,24.98,31600.0,20.8341,20.8508,20.7758,20.8091,31600.0
2012-11-05 13:30:00,24.98,25.03,24.98,24.98,35100.0,20.8091,20.8508,20.8091,20.8091,35100.0
2012-11-05 14:00:00,24.99,25.07,24.98,25.07,34600.0,20.8175,20.8841,20.8091,20.8841,34600.0
2012-11-05 14:30:00,25.07,25.18,25.07,25.1,35800.0,20.8841,20.9757,20.8841,20.9091,35800.0
2012-11-05 15:00:00,25.09,25.19,25.09,25.15,74900.0,20.9008,20.9841,20.9008,20.9508,74900.0
2012-11-05 15:30:00,25.15,25.23,25.14,25.18,143600.0,20.9508,21.0174,20.9424,20.9757,143600.0
2012-11-06 09:30:00,25.36,25.8,25.22,25.79,64600.0,21.1257,21.4922,21.0091,21.4839,64600.0
2012-11-06 10:00:00,25.78,25.8,25.59,25.67,61000.0,21.4756,21.4922,21.3173,21.3839,61000.0
2012-11-06 10:30:00,25.66,25.76,25.59,25.65,103500.0,21.3756,21.4589,21.3173,21.3673,103500.0
2012-11-06 11:00:00,25.67,25.73,25.65,25.68,51800.0,21.3839,21.4339,21.3673,21.3923,51800.0
2012-11-06 11:30:00,25.69,25.86,25.66,25.7,51600.0,21.4006,21.5422,21.3756,21.4089,51600.0
2012-11-06 12:00:00,25.71,25.88,25.7,25.71,24000.0,21.4172,21.5589,21.4089,21.4172,24000.0
2012-11-06 12:30:00,25.73,25.8,25.66,25.68,26100.0,21.4339,21.4922,21.3756,21.3923,26100.0
2012-11-06 13:00:00,25.69,25.75,25.65,25.71,33900.0,21.4006,21.4506,21.3673,21.4172,33900.0
2012-11-06 13:30:00,25.69,25.81,25.67,25.78,29200.0,21.4006,21.5006,21.3839,21.4756,29200.0
2012-11-06 14:00:00,25.77,25.81,25.73,25.77,24700.0,21.4672,21.5006,21.4339,21.4672,24700.0
2012-11-06 14:30:00,25.79,25.81,25.59,25.63,72500.0,21.4839,21.5006,21.3173,21.3506,72500.0
2012-11-06 15:00:00,25.65,25.72,25.59,25.67,101600.0,21.3673,21.4256,21.3173,21.3839,101600.0
2012-11-06 15:30:00,25.66,25.78,25.64,25.76,162100.0,21.3756,21.4756,21.3589,21.4589,162100.0
2012-11-07 09:30:00,25.34,25.41,25.02,25.39,105800.0,21.109,21.1673,20.8425,21.1507,105800.0
2012-11-07 10:00:00,25.38,25.38,25.1,25.15,80700.0,21.1423,21.1423,20.9091,20.9508,80700.0
2012-11-07 10:30:00,25.15,25.4,25.11,25.28,104900.0,20.9508,21.159,20.9174,21.059,104900.0
2012-11-07 11:00:00,25.29,25.39,25.07,25.1,48100.0,21.0674,21.1507,20.8841,20.9091,48100.0
2012-11-07 11:30:00,25.11,25.22,25.06,25.13,102500.0,20.9174,21.0091,20.8758,20.9341,102500.0
2012-11-07 12:00:00,25.13,25.15,24.94,25.0,186200.0,20.9341,20.9508,20.7758,20.8258,186200.0
2012-11-07 12:30:00,24.95,25.09,24.95,25.05,53600.0,20.7841,20.9008,20.7841,20.8674,53600.0
2012-11-07 13:00:00,25.07,25.35,25.04,25.27,102000.0,20.8841,21.1174,20.8591,21.0507,102000.0
2012-11-07 13:30:00,25.27,25.41,25.26,25.33,66700.0,21.0507,21.1673,21.0424,21.1007,66700.0
2012-11-07 14:00:00,25.32,25.4,25.25,25.29,34300.0,21.0924,21.159,21.0341,21.0674,34300.0
2012-11-07 14:30:00,25.28,25.31,25.18,25.27,33000.0,21.059,21.084,20.9757,21.0507,33000.0
2012-11-07 15:00:00,25.29,25.3,25.17,25.28,41500.0,21.0674,21.0757,20.9674,21.059,41500.0
2012-11-07 15:30:00,25.27,25.3,25.14,25.14,117300.0,21.0507,21.0757,20.9424,20.9424,117300.0
2012-11-08 09:30:00,25.39,25.55,25.1,25.47,172500.0,21.1507,21.284,20.9091,21.2173,172500.0
2012-11-08 10:00:00,25.47,25.55,25.21,25.24,73800.0,21.2173,21.284,21.0007,21.0257,73800.0
2012-11-08 10:30:00,25.26,25.29,25.07,25.15,60600.0,21.0424,21.0674,20.8841,20.9508,60600.0
2012-11-08 11:00:00,25.13,25.24,25.05,25.13,56900.0,20.9341,21.0257,20.8674,20.9341,56900.0
2012-11-08 11:30:00,25.16,25.17,25.05,25.07,47600.0,20.9591,20.9674,20.8674,20.8841,47600.0
2012-11-08 12:00:00,25.07,25.16,25.04,25.11,39700.0,20.8841,20.9591,20.8591,20.9174,39700.0
2012-11-08 12:30:00,25.1,25.11,24.89,24.92,39500.0,20.9091,20.9174,20.7342,20.7592,39500.0
2012-11-08 13:00:00,24.92,24.92,24.63,24.69,37100.0,20.7592,20.7592,20.5176,20.5676,37100.0
2012-11-08 13:30:00,24.69,24.98,24.68,24.98,45600.0,20.5676,20.8091,20.5592,20.8091,45600.0
2012-11-08 14:00:00,24.97,25.01,24.77,24.79,37900.0,20.8008,20.8341,20.6342,20.6509,37900.0
2012-11-08 14:30:00,24.8,24.96,24.74,24.92,56600.0,20.6592,20.7925,20.6092,20.7592,56600.0
2012-11-08 15:00:00,24.9,25.01,24.8,24.83,94400.0,20.7425,20.8341,20.6592,20.6842,94400.0
2012-11-08 15:30:00,24.83,24.91,24.74,24.79,145600.0,20.6842,20.7508,20.6092,20.6509,145600.0
2012-11-09 09:30:00,24.65,25.1,24.58,25.1,138500.0,20.5342,20.9091,20.4759,20.9091,138500.0
2012-11-09 10:00:00,25.1,25.47,25.1,25.47,74000.0,20.9091,21.2173,20.9091,21.2173,74000.0
2012-11-09 10:30:00,25.45,25.47,25.15,25.25,57000.0,21.2007,21.2173,20.9508,21.0341,57000.0
2012-11-09 11:00:00,25.23,25.3,25.18,25.29,36700.0,21.0174,21.0757,20.9757,21.0674,36700.0
2012-11-09 11:30:00,25.28,25.33,25.22,25.26,28000.0,21.059,21.1007,21.0091,21.0424,28000.0
2012-11-09 12:00:00,25.28,25.5,25.27,25.41,74100.0,21.059,21.2423,21.0507,21.1673,74100.0
2012-11-09 12:30:00,25.41,25.59,25.39,25.59,71400.0,21.1673,21.3173,21.1507,21.3173,71400.0
2012-11-09 13:00:00,25.59,25.61,25.38,25.4,57200.0,21.3173,21.3339,21.1423,21.159,57200.0
2012-11-09 13:30:00,25.39,25.63,25.35,25.49,96300.0,21.1507,21.3506,21.1174,21.234,96300.0
2012-11-09 14:00:00,25.51,25.8,25.39,25.64,143700.0,21.2506,21.4922,21.1507,21.3589,143700.0
2012-11-09 14:30:00,25.65,25.97,25.64,25.84,145100.0,21.3673,21.6338,21.3589,21.5255,145100.0
2012-11-09 15:00:00,25.84,25.97,25.78,25.89,184200.0,21.5255,21.6338,21.4756,21.5672,184200.0
2012-11-09 15:30:00,25.89,25.9,25.67,25.78,343600.0,21.5672,21.5755,21.3839,21.4756,343600.0
2012-11-12 09:30:00,25.74,25.94,25.69,25.94,158100.0,21.4422,21.6088,21.4006,21.6088,158100.0
2012-11-12 10:00:00,25.95,25.97,25.74,25.78,60600.0,21.6172,21.6338,21.4422,21.4756,60600.0
2012-11-12 10:30:00,25.77,25.82,25.63,25.7,80400.0,21.4672,21.5089,21.3506,21.4089,80400.0
2012-11-12 11:00:00,25.68,25.78,25.53,25.57,40000.0,21.3923,21.4756,21.2673,21.3006,40000.0
2012-11-12 11:30:00,25.59,25.61,25.51,25.54,93500.0,21.3173,21.3339,21.2506,21.2756,93500.0
2012-11-12 12:00:00,25.53,25.62,25.52,25.59,27200.0,21.2673,21.3423,21.259,21.3173,27200.0
2012-11-12 12:30:00,25.6,25.62,25.56,25.6,24400.0,21.3256,21.3423,21.2923,21.3256,24400.0
2012-11-12 13:00:00,25.61,25.64,25.57,25.6,22300.0,21.3339,21.3589,21.3006,21.3256,22300.0
2012-11-12 13:30:00,25.58,25.72,25.57,25.61,80400.0,21.309,21.4256,21.3006,21.3339,80400.0
2012-11-12 14:00:00,25.59,25.61,25.55,25.56,24500.0,21.3173,21.3339,21.284,21.2923,24500.0
2012-11-12 14:30:00,25.55,25.61,25.39,25.41,77000.0,21.284,21.3339,21.1507,21.1673,77000.0
2012-11-12 15:00:00,25.42,25.46,25.4,25.43,58700.0,21.1757,21.209,21.159,21.184,58700.0
2012-11-12 15:30:00,25.42,25.47,25.3,25.31,151700.0,21.1757,21.2173,21.0757,21.084,151700.0
2012-11-13 09:30:00,24.99,25.45,24.93,25.45,100400.0,20.8175,21.2007,20.7675,21.2007,100400.0
2012-11-13 10:00:00,25.46,25.58,25.4,25.51,104300.0,21.209,21.309,21.159,21.2506,104300.0
2012-11-13 10:30:00,25.5,25.71,25.47,25.71,64000.0,21.2423,21.4172,21.2173,21.4172,64000.0
2012-11-13 11:00:00,25.71,25.77,25.57,25.65,44800.0,21.4172,21.4672,21.3006,21.3673,44800.0
2012-11-13 11:30:00,25.66,25.7,25.63,25.7,41400.0,21.3756,21.4089,21.3506,21.4089,41400.0
2012-11-13 12:00:00,25.71,25.72,25.63,25.67,23100.0,21.4172,21.4256,21.3506,21.3839,23100.0
2012-11-13 12:30:00,25.67,25.79,25.63,25.77,52000.0,21.3839,21.4839,21.3506,21.4672,52000.0
2012-11-13 13:00:00,25.76,25.86,25.73,25.86,25600.0,21.4589,21.5422,21.4339,21.5422,25600.0
2012-11-13 13:30:00,25.86,25.88,25.82,25.87,20800.0,21.5422,21.5589,21.5089,21.5505,20800.0
2012-11-13 14:00:00,25.88,25.91,25.85,25.9,55300.0,21.5589,21.5839,21.5339,21.5755,55300.0
2012-11-13 14:30:00,25.91,25.97,25.88,25.95,89400.0,21.5839,21.6338,21.5589,21.6172,89400.0
2012-11-13 15:00:00,25.96,25.96,25.7,25.71,107600.0,21.6255,21.6255,21.4089,21.4172,107600.0
2012-11-13 15:30:00,25.71,25.78,25.62,25.65,276300.0,21.4172,21.4756,21.3423,21.3673,276300.0
2012-11-14 09:30:00,25.71,25.84,25.37,25.37,33600.0,21.4172,21.5255,21.134,21.134,33600.0
2012-11-14 10:00:00,25.38,25.52,25.26,25.3,60700.0,21.1423,21.259,21.0424,21.0757,60700.0
2012-11-14 10:30:00,25.27,25.27,24.7,24.74,149200.0,21.0507,21.0507,20.5759,20.6092,149200.0
2012-11-14 11:00:00,24.77,24.94,24.76,24.93,35800.0,20.6342,20.7758,20.6259,20.7675,35800.0
2012-11-14 11:30:00,24.93,24.95,24.81,24.83,28900.0,20.7675,20.7841,20.6675,20.6842,28900.0
2012-11-14 12:00:00,24.83,24.83,24.61,24.69,40200.0,20.6842,20.6842,20.5009,20.5676,40200.0
2012-11-14 12:30:00,24.69,24.77,24.59,24.59,62100.0,20.5676,20.6342,20.4843,20.4843,62100.0
2012-11-14 13:00:00,24.59,24.67,24.55,24.6,30600.0,20.4843,20.5509,20.4509,20.4926,30600.0
2012-11-14 13:30:00,24.58,24.64,24.53,24.55,32300.0,20.4759,20.5259,20.4343,20.4509,32300.0
2012-11-14 14:00:00,24.56,24.7,24.56,24.66,78300.0,20.4593,20.5759,20.4593,20.5426,78300.0
2012-11-14 14:30:00,24.67,24.72,24.58,24.65,54700.0,20.5509,20.5925,20.4759,20.5342,54700.0
2012-11-14 15:00:00,24.65,24.69,24.53,24.63,82800.0,20.5342,20.5676,20.4343,20.5176,82800.0
2012-11-14 15:30:00,24.63,24.66,24.26,24.37,221900.0,20.5176,20.5426,20.2094,20.301,221900.0
2012-11-15 09:30:00,24.38,24.67,24.31,24.4,60100.0,20.3093,20.5509,20.251,20.326,60100.0
2012-11-15 10:00:00,24.39,24.74,24.36,24.59,41500.0,20.3176,20.6092,20.2927,20.4843,41500.0
2012-11-15 10:30:00,24.59,24.69,24.37,24.37,57200.0,20.4843,20.5676,20.301,20.301,57200.0
2012-11-15 11:00:00,24.38,24.38,24.19,24.24,47600.0,20.3093,20.3093,20.151,20.1927,47600.0
2012-11-15 11:30:00,24.22,24.31,24.16,24.22,24500.0,20.176,20.251,20.1261,20.176,24500.0
2012-11-15 12:00:00,24.18,24.2,23.96,24.03,59500.0,20.1427,20.1594,19.9594,20.0178,59500.0
2012-11-15 12:30:00,24.03,24.21,23.99,24.02,42400.0,20.0178,20.1677,19.9844,20.0094,42400.0
2012-11-15 13:00:00,24.03,24.35,24.03,24.35,48900.0,20.0178,20.2843,20.0178,20.2843,48900.0
2012-11-15 13:30:00,24.36,24.39,24.22,24.26,81100.0,20.2927,20.3176,20.176,20.2094,81100.0
2012-11-15 14:00:00,24.26,24.26,24.14,24.16,32100.0,20.2094,20.2094,20.1094,20.1261,32100.0
2012-11-15 14:30:00,24.16,24.19,24.08,24.15,44100.0,20.1261,20.151,20.0594,20.1177,44100.0
2012-11-15 15:00:00,24.15,24.16,24.05,24.07,50600.0,20.1177,20.1261,20.0344,20.0511,50600.0
2012-11-15 15:30:00,24.06,24.15,23.99,24.07,149400.0,20.0427,20.1177,19.9844,20.0511,149400.0
2012-11-16 09:30:00,24.09,24.09,23.64,23.75,69700.0,20.1095,20.1095,19.7339,19.8257,69700.0
2012-11-16 10:00:00,23.75,23.84,23.59,23.77,31600.0,19.8257,19.9008,19.6921,19.8424,31600.0
2012-11-16 10:30:00,23.78,23.89,23.75,23.78,32400.0,19.8508,19.9426,19.8257,19.8508,32400.0
2012-11-16 11:00:00,23.78,23.79,23.57,23.58,39400.0,19.8508,19.8591,19.6754,19.6838,39400.0
2012-11-16 11:30:00,23.59,23.89,23.59,23.89,125600.0,19.6921,19.9426,19.6921,19.9426,125600.0
2012-11-16 12:00:00,23.92,23.96,23.84,23.9,63700.0,19.9676,20.001,19.9008,19.9509,63700.0
2012-11-16 12:30:00,23.9,24.07,23.89,23.99,98000.0,19.9509,20.0928,19.9426,20.0261,98000.0
2012-11-16 13:00:00,23.98,24.0,23.85,23.91,26700.0,20.0177,20.0344,19.9092,19.9593,26700.0
2012-11-16 13:30:00,23.92,23.94,23.86,23.92,15700.0,19.9676,19.9843,19.9175,19.9676,15700.0
2012-11-16 14:00:00,23.9,23.91,23.8,23.86,21500.0,19.9509,19.9593,19.8674,19.9175,21500.0
2012-11-16 14:30:00,23.86,23.93,23.75,23.89,34600.0,19.9175,19.976,19.8257,19.9426,34600.0
2012-11-16 15:00:00,23.89,23.97,23.88,23.93,45900.0,19.9426,20.0094,19.9342,19.976,45900.0
2012-11-16 15:30:00,23.93,24.1,23.9,24.0,149200.0,19.976,20.1179,19.9509,20.0344,149200.0
2012-11-19 09:30:00,24.32,24.68,24.32,24.64,76700.0,20.3015,20.602,20.3015,20.5687,76700.0
2012-11-19 10:00:00,24.66,24.76,24.46,24.6,92100.0,20.5853,20.6688,20.4184,20.5353,92100.0
2012-11-19 10:30:00,24.61,24.69,24.57,24.59,34900.0,20.5436,20.6104,20.5102,20.5269,34900.0
2012-11-19 11:00:00,24.59,24.73,24.53,24.68,75900.0,20.5269,20.6438,20.4768,20.602,75900.0
2012-11-19 11:30:00,24.71,24.93,24.71,24.8,41400.0,20.6271,20.8107,20.6271,20.7022,41400.0
2012-11-19 12:00:00,24.81,24.87,24.78,24.87,58300.0,20.7106,20.7606,20.6855,20.7606,58300.0
2012-11-19 12:30:00,24.86,24.89,24.78,24.84,121300.0,20.7523,20.7773,20.6855,20.7356,121300.0
2012-11-19 13:00:00,24.84,24.84,24.74,24.78,66100.0,20.7356,20.7356,20.6521,20.6855,66100.0
2012-11-19 13:30:00,24.79,24.84,24.78,24.83,36300.0,20.6939,20.7356,20.6855,20.7273,36300.0
2012-11-19 14:00:00,24.84,24.91,24.84,24.89,34900.0,20.7356,20.794,20.7356,20.7773,34900.0
2012-11-19 14:30:00,24.88,25.11,24.88,25.07,157000.0,20.769,20.961,20.769,20.9276,157000.0
2012-11-19 15:00:00,25.07,25.13,25.02,25.04,94300.0,20.9276,20.9777,20.8859,20.9026,94300.0
2012-11-19 15:30:00,25.05,25.08,24.99,25.08,189000.0,20.9109,20.9359,20.8608,20.9359,189000.0
2012-11-20 09:30:00,24.95,25.0,24.79,25.0,26900.0,20.8274,20.8692,20.6939,20.8692,26900.0
2012-11-20 10:00:00,25.02,25.08,24.91,25.04,15300.0,20.8859,20.9359,20.794,20.9026,15300.0
2012-11-20 10:30:00,25.03,25.05,24.83,24.85,23800.0,20.8942,20.9109,20.7273,20.744,23800.0
2012-11-20 11:00:00,24.84,24.86,24.65,24.73,81800.0,20.7356,20.7523,20.577,20.6438,81800.0
2012-11-20 11:30:00,24.73,24.88,24.71,24.82,26000.0,20.6438,20.769,20.6271,20.7189,26000.0
2012-11-20 12:00:00,24.82,24.88,24.73,24.81,35800.0,20.7189,20.769,20.6438,20.7106,35800.0
2012-11-20 12:30:00,24.82,24.83,24.69,24.72,23300.0,20.7189,20.7273,20.6104,20.6354,23300.0
2012-11-20 13:00:00,24.72,24.73,24.5,24.54,35600.0,20.6354,20.6438,20.4518,20.4852,35600.0
2012-11-20 13:30:00,24.54,24.68,24.53,24.64,27200.0,20.4852,20.602,20.4768,20.5687,27200.0
2012-11-20 14:00:00,24.64,24.72,24.61,24.72,24600.0,20.5687,20.6354,20.5436,20.6354,24600.0
2012-11-20 14:30:00,24.71,24.74,24.59,24.6,39100.0,20.6271,20.6521,20.5269,20.5353,39100.0
2012-11-20 15:00:00,24.61,24.76,24.61,24.65,65900.0,20.5436,20.6688,20.5436,20.577,65900.0
2012-11-20 15:30:00,24.65,24.7,24.58,24.59,169100.0,20.577,20.6187,20.5186,20.5269,169100.0
2012-11-21 09:30:00,24.78,24.78,24.49,24.64,30100.0,20.6855,20.6855,20.4434,20.5687,30100.0
2012-11-21 10:00:00,24.63,24.67,24.55,24.6,41600.0,20.5603,20.5937,20.4935,20.5353,41600.0
2012-11-21 10:30:00,24.59,24.65,24.57,24.61,32400.0,20.5269,20.577,20.5102,20.5436,32400.0
2012-11-21 11:00:00,24.61,24.74,24.61,24.72,16400.0,20.5436,20.6521,20.5436,20.6354,16400.0
2012-11-21 11:30:00,24.73,24.74,24.53,24.53,34100.0,20.6438,20.6521,20.4768,20.4768,34100.0
2012-11-21 12:00:00,24.54,24.79,24.54,24.79,24000.0,20.4852,20.6939,20.4852,20.6939,24000.0
2012-11-21 12:30:00,24.79,24.81,24.73,24.78,16200.0,20.6939,20.7106,20.6438,20.6855,16200.0
2012-11-21 13:00:00,24.77,24.83,24.75,24.8,16900.0,20.6772,20.7273,20.6605,20.7022,16900.0
2012-11-21 13:30:00,24.79,24.88,24.73,24.74,19300.0,20.6939,20.769,20.6438,20.6521,19300.0
2012-11-21 14:00:00,24.75,24.75,24.56,24.6,31300.0,20.6605,20.6605,20.5019,20.5353,31300.0
2012-11-21 14:30:00,24.6,24.61,24.51,24.51,38200.0,20.5353,20.5436,20.4601,20.4601,38200.0
2012-11-21 15:00:00,24.52,24.56,24.48,24.55,44000.0,20.4685,20.5019,20.4351,20.4935,44000.0
2012-11-21 15:30:00,24.55,24.69,24.54,24.67,88800.0,20.4935,20.6104,20.4852,20.5937,88800.0
2012-11-23 09:30:00,24.85,25.0,24.73,24.77,20200.0,20.744,20.8692,20.6438,20.6772,20200.0
2012-11-23 10:00:00,24.78,24.89,24.7,24.89,9700.0,20.6855,20.7773,20.6187,20.7773,9700.0
2012-11-23 10:30:00,24.87,24.9,24.77,24.78,13400.0,20.7606,20.7857,20.6772,20.6855,13400.0
2012-11-23 11:00:00,24.78,24.98,24.77,24.98,18100.0,20.6855,20.8525,20.6772,20.8525,18100.0
2012-11-23 11:30:00,24.98,25.08,24.85,24.88,34900.0,20.8525,20.9359,20.744,20.769,34900.0
2012-11-23 12:00:00,24.9,24.92,24.75,24.8,33500.0,20.7857,20.8024,20.6605,20.7022,33500.0
2012-11-23 12:30:00,24.81,24.91,24.78,24.9,33000.0,20.7106,20.794,20.6855,20.7857,33000.0
2012-11-26 09:30:00,24.78,24.89,24.69,24.79,35200.0,20.6855,20.7773,20.6104,20.6939,35200.0
2012-11-26 10:00:00,24.75,24.75,24.54,24.57,32000.0,20.6605,20.6605,20.4852,20.5102,32000.0
2012-11-26 10:30:00,24.57,24.68,24.54,24.57,53800.0,20.5102,20.602,20.4852,20.5102,53800.0
2012-11-26 11:00:00,24.57,24.57,24.44,24.52,23800.0,20.5102,20.5102,20.4017,20.4685,23800.0
2012-11-26 11:30:00,24.52,24.59,24.49,24.59,19400.0,20.4685,20.5269,20.4434,20.5269,19400.0
2012-11-26 12:00:00,24.6,24.65,24.56,24.6,12700.0,20.5353,20.577,20.5019,20.5353,12700.0
2012-11-26 12:30:00,24.61,24.63,24.54,24.59,36200.0,20.5436,20.5603,20.4852,20.5269,36200.0
2012-11-26 13:00:00,24.58,24.69,24.51,24.61,19600.0,20.5186,20.6104,20.4601,20.5436,19600.0
2012-11-26 13:30:00,24.62,24.67,24.52,24.56,13500.0,20.552,20.5937,20.4685,20.5019,13500.0
2012-11-26 14:00:00,24.55,24.55,24.45,24.49,22400.0,20.4935,20.4935,20.41,20.4434,22400.0
2012-11-26 14:30:00,24.5,24.54,24.4,24.51,31600.0,20.4518,20.4852,20.3683,20.4601,31600.0
2012-11-26 15:00:00,24.51,24.54,24.43,24.47,37300.0,20.4601,20.4852,20.3933,20.4267,37300.0
2012-11-26 15:30:00,24.47,24.61,24.39,24.58,126700.0,20.4267,20.5436,20.36,20.5186,126700.0
2012-11-27 09:30:00,24.45,24.94,24.43,24.82,26300.0,20.41,20.8191,20.3933,20.7189,26300.0
2012-11-27 10:00:00,24.8,25.02,24.72,25.01,72500.0,20.7022,20.8859,20.6354,20.8775,72500.0
2012-11-27 10:30:00,25.0,25.05,24.98,25.02,38600.0,20.8692,20.9109,20.8525,20.8859,38600.0
2012-11-27 11:00:00,25.03,25.22,25.03,25.21,52400.0,20.8942,21.0528,20.8942,21.0445,52400.0
2012-11-27 11:30:00,25.22,25.38,25.15,25.31,31100.0,21.0528,21.1864,20.9944,21.1279,31100.0
2012-11-27 12:00:00,25.3,25.46,25.28,25.37,27700.0,21.1196,21.2532,21.1029,21.178,27700.0
2012-11-27 12:30:00,25.37,25.38,25.13,25.16,36400.0,21.178,21.1864,20.9777,21.0027,36400.0
2012-11-27 13:00:00,25.17,25.26,25.13,25.2,31100.0,21.0111,21.0862,20.9777,21.0361,31100.0
2012-11-27 13:30:00,25.21,25.37,25.17,25.36,54400.0,21.0445,21.178,21.0111,21.1697,54400.0
2012-11-27 14:00:00,25.36,25.36,25.18,25.26,62400.0,21.1697,21.1697,21.0194,21.0862,62400.0
2012-11-27 14:30:00,25.25,25.28,25.15,25.27,62900.0,21.0779,21.1029,20.9944,21.0946,62900.0
2012-11-27 15:00:00,25.27,25.34,25.24,25.31,70600.0,21.0946,21.153,21.0695,21.1279,70600.0
2012-11-27 15:30:00,25.31,25.34,25.21,25.23,147200.0,21.1279,21.153,21.0445,21.0612,147200.0
2012-11-28 09:30:00,25.13,25.29,25.05,25.29,72600.0,20.9777,21.1112,20.9109,21.1112,72600.0
2012-11-28 10:00:00,25.27,25.28,24.96,25.15,47000.0,21.0946,21.1029,20.8358,20.9944,47000.0
2012-11-28 10:30:00,25.15,25.33,25.13,25.21,53100.0,20.9944,21.1446,20.9777,21.0445,53100.0
2012-11-28 11:00:00,25.21,25.42,25.18,25.25,39200.0,21.0445,21.2198,21.0194,21.0779,39200.0
2012-11-28 11:30:00,25.27,25.32,25.18,25.2,29200.0,21.0946,21.1363,21.0194,21.0361,29200.0
2012-11-28 12:00:00,25.18,25.27,25.12,25.25,33600.0,21.0194,21.0946,20.9693,21.0779,33600.0
2012-11-28 12:30:00,25.25,25.3,25.17,25.25,53200.0,21.0779,21.1196,21.0111,21.0779,53200.0
2012-11-28 13:00:00,25.26,25.3,25.2,25.29,17700.0,21.0862,21.1196,21.0361,21.1112,17700.0
2012-11-28 13:30:00,25.29,25.33,25.23,25.29,29600.0,21.1112,21.1446,21.0612,21.1112,29600.0
2012-11-28 14:00:00,25.28,25.3,25.19,25.19,81200.0,21.1029,21.1196,21.0278,21.0278,81200.0
2012-11-28 14:30:00,25.18,25.28,25.12,25.23,41600.0,21.0194,21.1029,20.9693,21.0612,41600.0
2012-11-28 15:00:00,25.25,25.31,25.24,25.3,113700.0,21.0779,21.1279,21.0695,21.1196,113700.0
2012-11-28 15:30:00,25.3,25.52,25.3,25.43,288900.0,21.1196,21.3032,21.1196,21.2281,288900.0
2012-11-29 09:30:00,25.62,25.86,25.59,25.8,87000.0,21.3867,21.5871,21.3617,21.537,87000.0
2012-11-29 10:00:00,25.8,25.88,25.71,25.75,45500.0,21.537,21.6038,21.4619,21.4952,45500.0
2012-11-29 10:30:00,25.74,25.79,25.71,25.75,54000.0,21.4869,21.5286,21.4619,21.4952,54000.0
2012-11-29 11:00:00,25.75,25.78,25.7,25.74,37300.0,21.4952,21.5203,21.4535,21.4869,37300.0
2012-11-29 11:30:00,25.75,25.77,25.48,25.51,59700.0,21.4952,21.5119,21.2699,21.2949,59700.0
2012-11-29 12:00:00,25.5,25.64,25.5,25.54,33600.0,21.2865,21.4034,21.2865,21.3199,33600.0
2012-11-29 12:30:00,25.55,25.65,25.53,25.63,33300.0,21.3283,21.4118,21.3116,21.3951,33300.0
2012-11-29 13:00:00,25.65,25.69,25.51,25.55,20000.0,21.4118,21.4452,21.2949,21.3283,20000.0
2012-11-29 13:30:00,25.55,25.65,25.55,25.6,15900.0,21.3283,21.4118,21.3283,21.37,15900.0
2012-11-29 14:00:00,25.58,25.66,25.54,25.64,14100.0,21.3533,21.4201,21.3199,21.4034,14100.0
2012-11-29 14:30:00,25.62,25.79,25.62,25.69,21700.0,21.3867,21.5286,21.3867,21.4452,21700.0
2012-11-29 15:00:00,25.69,25.7,25.52,25.62,41000.0,21.4452,21.4535,21.3032,21.3867,41000.0
2012-11-29 15:30:00,25.63,25.8,25.61,25.76,92700.0,21.3951,21.537,21.3784,21.5036,92700.0
2012-11-30 09:30:00,25.78,25.85,25.68,25.69,26900.0,21.5203,21.5787,21.4368,21.4452,26900.0
2012-11-30 10:00:00,25.72,25.75,25.57,25.65,43200.0,21.4702,21.4952,21.345,21.4118,43200.0
2012-11-30 10:30:00,25.65,25.68,25.59,25.65,26500.0,21.4118,21.4368,21.3617,21.4118,26500.0
2012-11-30 11:00:00,25.64,25.65,25.46,25.55,26800.0,21.4034,21.4118,21.2532,21.3283,26800.0
2012-11-30 11:30:00,25.53,25.61,25.49,25.54,13900.0,21.3116,21.3784,21.2782,21.3199,13900.0
2012-11-30 12:00:00,25.56,25.68,25.56,25.67,18700.0,21.3366,21.4368,21.3366,21.4285,18700.0
2012-11-30 12:30:00,25.68,25.7,25.59,25.63,19800.0,21.4368,21.4535,21.3617,21.3951,19800.0
2012-11-30 13:00:00,25.63,25.67,25.62,25.62,13500.0,21.3951,21.4285,21.3867,21.3867,13500.0
2012-11-30 13:30:00,25.62,25.68,25.57,25.64,16500.0,21.3867,21.4368,21.345,21.4034,16500.0
2012-11-30 14:00:00,25.65,25.79,25.63,25.78,27700.0,21.4118,21.5286,21.3951,21.5203,27700.0
2012-11-30 14:30:00,25.78,25.8,25.69,25.7,25800.0,21.5203,21.537,21.4452,21.4535,25800.0
2012-11-30 15:00:00,25.69,25.8,25.68,25.73,48700.0,21.4452,21.537,21.4368,21.4785,48700.0
2012-11-30 15:30:00,25.74,25.85,25.69,25.77,171100.0,21.4869,21.5787,21.4452,21.5119,171100.0
2012-12-03 09:30:00,25.95,26.15,25.69,25.73,36100.0,21.6622,21.8291,21.4452,21.4785,36100.0
2012-12-03 10:00:00,25.73,25.76,25.59,25.7,33900.0,21.4785,21.5036,21.3617,21.4535,33900.0
2012-12-03 10:30:00,25.68,25.79,25.67,25.72,26400.0,21.4368,21.5286,21.4285,21.4702,26400.0
2012-12-03 11:00:00,25.72,25.78,25.7,25.77,22300.0,21.4702,21.5203,21.4535,21.5119,22300.0
2012-12-03 11:30:00,25.76,25.83,25.73,25.78,16100.0,21.5036,21.562,21.4785,21.5203,16100.0
2012-12-03 12:00:00,25.78,25.78,25.59,25.61,20500.0,21.5203,21.5203,21.3617,21.3784,20500.0
2012-12-03 12:30:00,25.61,25.72,25.58,25.71,32000.0,21.3784,21.4702,21.3533,21.4619,32000.0
2012-12-03 13:00:00,25.7,25.8,25.68,25.7,38000.0,21.4535,21.537,21.4368,21.4535,38000.0
2012-12-03 13:30:00,25.7,25.77,25.69,25.75,24400.0,21.4535,21.5119,21.4452,21.4952,24400.0
2012-12-03 14:00:00,25.75,25.82,25.72,25.72,25100.0,21.4952,21.5537,21.4702,21.4702,25100.0
2012-12-03 14:30:00,25.72,25.78,25.69,25.76,37200.0,21.4702,21.5203,21.4452,21.5036,37200.0
2012-12-03 15:00:00,25.75,25.81,25.71,25.77,82300.0,21.4952,21.5453,21.4619,21.5119,82300.0
2012-12-03 15:30:00,25.77,25.88,25.75,25.84,226000.0,21.5119,21.6038,21.4952,21.5704,226000.0
2012-12-04 09:30:00,25.79,25.89,25.74,25.77,45200.0,21.5286,21.6121,21.4869,21.5119,45200.0
2012-12-04 10:00:00,25.78,25.92,25.71,25.85,129900.0,21.5203,21.6372,21.4619,21.5787,129900.0
2012-12-04 10:30:00,25.86,25.92,25.81,25.92,50200.0,21.5871,21.6372,21.5453,21.6372,50200.0
2012-12-04 11:00:00,25.92,25.94,25.88,25.92,34500.0,21.6372,21.6538,21.6038,21.6372,34500.0
2012-12-04 11:30:00,25.91,25.96,25.89,25.94,24800.0,21.6288,21.6705,21.6121,21.6538,24800.0
2012-12-04 12:00:00,25.91,25.97,25.84,25.95,60000.0,21.6288,21.6789,21.5704,21.6622,60000.0
2012-12-04 12:30:00,25.96,26.01,25.94,26.0,72100.0,21.6705,21.7123,21.6538,21.7039,72100.0
2012-12-04 13:00:00,26.0,26.1,25.98,26.1,65400.0,21.7039,21.7874,21.6872,21.7874,65400.0
2012-12-04 13:30:00,26.09,26.26,25.99,26.26,29900.0,21.7791,21.921,21.6956,21.921,29900.0
2012-12-04 14:00:00,26.26,26.35,26.25,26.35,92500.0,21.921,21.9961,21.9126,21.9961,92500.0
2012-12-04 14:30:00,26.34,26.46,26.31,26.33,65200.0,21.9878,22.0879,21.9627,21.9794,65200.0
2012-12-04 15:00:00,26.34,26.45,26.28,26.32,90300.0,21.9878,22.0796,21.9377,21.9711,90300.0
2012-12-04 15:30:00,26.32,26.47,26.28,26.45,173500.0,21.9711,22.0963,21.9377,22.0796,173500.0
2012-12-05 09:30:00,26.52,26.58,26.21,26.27,93300.0,22.138,22.1881,21.8792,21.9293,93300.0
2012-12-05 10:00:00,26.28,26.42,26.2,26.25,74800.0,21.9377,22.0545,21.8709,21.9126,74800.0
2012-12-05 10:30:00,26.25,26.28,26.14,26.19,118100.0,21.9126,21.9377,21.8208,21.8625,118100.0
2012-12-05 11:00:00,26.17,26.3,26.06,26.1,68200.0,21.8458,21.9544,21.754,21.7874,68200.0
2012-12-05 11:30:00,26.11,26.35,26.08,26.32,50300.0,21.7958,21.9961,21.7707,21.9711,50300.0
2012-12-05 12:00:00,26.33,26.42,26.27,26.4,85400.0,21.9794,22.0545,21.9293,22.0378,85400.0
2012-12-05 12:30:00,26.4,26.43,26.34,26.39,43700.0,22.0378,22.0629,21.9878,22.0295,43700.0
2012-12-05 13:00:00,26.38,26.49,26.3,26.3,50800.0,22.0211,22.113,21.9544,21.9544,50800.0
2012-12-05 13:30:00,26.28,26.32,26.19,26.23,34900.0,21.9377,21.9711,21.8625,21.8959,34900.0
2012-12-05 14:00:00,26.24,26.36,26.17,26.17,81600.0,21.9043,22.0044,21.8458,21.8458,81600.0
2012-12-05 14:30:00,26.18,26.27,26.17,26.21,36700.0,21.8542,21.9293,21.8458,21.8792,36700.0
2012-12-05 15:00:00,26.23,26.32,26.17,26.18,40200.0,21.8959,21.9711,21.8458,21.8542,40200.0
2012-12-05 15:30:00,26.18,26.27,26.13,26.15,118800.0,21.8542,21.9293,21.8125,21.8291,118800.0
2012-12-06 09:30:00,26.09,26.28,26.01,26.14,20500.0,21.7791,21.9377,21.7123,21.8208,20500.0
2012-12-06 10:00:00,26.16,26.24,26.03,26.05,36300.0,21.8375,21.9043,21.729,21.7457,36300.0
2012-12-06 10:30:00,26.05,26.35,26.03,26.34,22500.0,21.7457,21.9961,21.729,21.9878,22500.0
2012-12-06 11:00:00,26.35,26.37,26.26,26.29,9700.0,21.9961,22.0128,21.921,21.946,9700.0
2012-12-06 11:30:00,26.29,26.38,26.28,26.33,25400.0,21.946,22.0211,21.9377,21.9794,25400.0
2012-12-06 12:00:00,26.36,26.4,26.24,26.27,36000.0,22.0044,22.0378,21.9043,21.9293,36000.0
2012-12-06 12:30:00,26.26,26.39,26.22,26.38,35000.0,21.921,22.0295,21.8876,22.0211,35000.0
2012-12-06 13:00:00,26.38,26.42,26.36,26.38,15000.0,22.0211,22.0545,22.0044,22.0211,15000.0
2012-12-06 13:30:00,26.39,26.44,26.38,26.42,14000.0,22.0295,22.0712,22.0211,22.0545,14000.0
2012-12-06 14:00:00,26.42,26.56,26.42,26.53,27200.0,22.0545,22.1714,22.0545,22.1464,27200.0
2012-12-06 14:30:00,26.54,26.6,26.49,26.59,71600.0,22.1547,22.2048,22.113,22.1964,71600.0
2012-12-06 15:00:00,26.6,26.6,26.45,26.53,158100.0,22.2048,22.2048,22.0796,22.1464,158100.0
2012-12-06 15:30:00,26.53,26.6,26.48,26.58,238600.0,22.1464,22.2048,22.1046,22.1881,238600.0
2012-12-07 09:30:00,26.78,27.22,26.49,26.49,139000.0,22.3551,22.7223,22.113,22.113,139000.0
2012-12-07 10:00:00,26.46,26.63,26.43,26.45,45600.0,22.0879,22.2298,22.0629,22.0796,45600.0
2012-12-07 10:30:00,26.45,26.5,26.31,26.31,47900.0,22.0796,22.1213,21.9627,21.9627,47900.0
2012-12-07 11:00:00,26.33,26.35,26.23,26.23,57800.0,21.9794,21.9961,21.8959,21.8959,57800.0
2012-12-07 11:30:00,26.23,26.25,26.0,26.1,98000.0,21.8959,21.9126,21.7039,21.7874,98000.0
2012-12-07 12:00:00,26.1,26.13,25.7,25.71,115500.0,21.7874,21.8125,21.4535,21.4619,115500.0
2012-12-07 12:30:00,25.7,25.91,25.69,25.86,50700.0,21.4535,21.6288,21.4452,21.5871,50700.0
2012-12-07 13:00:00,25.86,25.95,25.86,25.92,24500.0,21.5871,21.6622,21.5871,21.6372,24500.0
2012-12-07 13:30:00,25.92,25.94,25.88,25.93,24600.0,21.6372,21.6538,21.6038,21.6455,24600.0
2012-12-07 14:00:00,25.93,25.98,25.91,25.92,37400.0,21.6455,21.6872,21.6288,21.6372,37400.0
2012-12-07 14:30:00,25.92,25.96,25.76,25.76,50800.0,21.6372,21.6705,21.5036,21.5036,50800.0
2012-12-07 15:00:00,25.76,25.78,25.69,25.7,99200.0,21.5036,21.5203,21.4452,21.4535,99200.0
2012-12-07 15:30:00,25.7,25.76,25.68,25.76,256100.0,21.4535,21.5036,21.4368,21.5036,256100.0
2012-12-10 09:30:00,25.67,25.98,25.67,25.97,46100.0,21.4285,21.6872,21.4285,21.6789,46100.0
2012-12-10 10:00:00,25.97,26.08,25.92,26.02,23300.0,21.6789,21.7707,21.6372,21.7206,23300.0
2012-12-10 10:30:00,26.05,26.18,26.05,26.18,27400.0,21.7457,21.8542,21.7457,21.8542,27400.0
2012-12-10 11:00:00,26.18,26.29,26.07,26.28,48100.0,21.8542,21.946,21.7624,21.9377,48100.0
2012-12-10 11:30:00,26.28,26.29,26.11,26.15,43700.0,21.9377,21.946,21.7958,21.8291,43700.0
2012-12-10 12:00:00,26.14,26.27,26.1,26.27,22200.0,21.8208,21.9293,21.7874,21.9293,22200.0
2012-12-10 12:30:00,26.27,26.27,26.12,26.16,13800.0,21.9293,21.9293,21.8041,21.8375,13800.0
2012-12-10 13:00:00,26.15,26.15,26.04,26.11,25600.0,21.8291,21.8291,21.7373,21.7958,25600.0
2012-12-10 13:30:00,26.11,26.15,26.05,26.15,22300.0,21.7958,21.8291,21.7457,21.8291,22300.0
2012-12-10 14:00:00,26.13,26.15,26.1,26.12,28600.0,21.8125,21.8291,21.7874,21.8041,28600.0
2012-12-10 14:30:00,26.11,26.11,26.02,26.1,20700.0,21.7958,21.7958,21.7206,21.7874,20700.0
2012-12-10 15:00:00,26.09,26.12,26.02,26.12,67800.0,21.7791,21.8041,21.7206,21.8041,67800.0
2012-12-10 15:30:00,26.12,26.22,26.05,26.21,100500.0,21.8041,21.8876,21.7457,21.8792,100500.0
2012-12-11 09:30:00,26.46,26.47,26.16,26.37,36100.0,22.0879,22.0963,21.8375,22.0128,36100.0
2012-12-11 10:00:00,26.38,26.4,26.23,26.32,54900.0,22.0211,22.0378,21.8959,21.9711,54900.0
2012-12-11 10:30:00,26.31,26.49,26.31,26.47,46200.0,21.9627,22.113,21.9627,22.0963,46200.0
2012-12-11 11:00:00,26.46,26.58,26.39,26.52,49900.0,22.0879,22.1881,22.0295,22.138,49900.0
2012-12-11 11:30:00,26.53,26.55,26.45,26.51,29500.0,22.1464,22.1631,22.0796,22.1297,29500.0
2012-12-11 12:00:00,26.5,26.53,26.43,26.47,33100.0,22.1213,22.1464,22.0629,22.0963,33100.0
2012-12-11 12:30:00,26.47,26.56,26.43,26.54,20900.0,22.0963,22.1714,22.0629,22.1547,20900.0
2012-12-11 13:00:00,26.55,26.56,26.44,26.51,18700.0,22.1631,22.1714,22.0712,22.1297,18700.0
2012-12-11 13:30:00,26.5,26.57,26.49,26.54,9000.0,22.1213,22.1797,22.113,22.1547,9000.0
2012-12-11 14:00:00,26.53,26.55,26.48,26.49,26800.0,22.1464,22.1631,22.1046,22.113,26800.0
2012-12-11 14:30:00,26.49,26.53,26.35,26.39,20300.0,22.113,22.1464,21.9961,22.0295,20300.0
2012-12-11 15:00:00,26.39,26.39,26.31,26.39,41500.0,22.0295,22.0295,21.9627,22.0295,41500.0
2012-12-11 15:30:00,26.38,26.45,26.36,26.43,84300.0,22.0211,22.0796,22.0044,22.0629,84300.0
2012-12-12 09:30:00,26.6,26.6,26.34,26.4,68700.0,22.2048,22.2048,21.9878,22.0378,68700.0
2012-12-12 10:00:00,26.38,26.49,26.31,26.47,65700.0,22.0211,22.113,21.9627,22.0963,65700.0
2012-12-12 10:30:00,26.48,26.54,26.43,26.53,34800.0,22.1046,22.1547,22.0629,22.1464,34800.0
2012-12-12 11:00:00,26.53,26.55,26.47,26.52,45400.0,22.1464,22.1631,22.0963,22.138,45400.0
2012-12-12 11:30:00,26.53,26.61,26.52,26.57,20800.0,22.1464,22.2131,22.138,22.1797,20800.0
2012-12-12 12:00:00,26.57,26.66,26.57,26.65,17900.0,22.1797,22.2549,22.1797,22.2465,17900.0
2012-12-12 12:30:00,26.65,26.85,26.6,26.77,30300.0,22.2465,22.4135,22.2048,22.3467,30300.0
2012-12-12 13:00:00,26.78,26.8,26.62,26.76,19100.0,22.3551,22.3717,22.2215,22.3384,19100.0
2012-12-12 13:30:00,26.76,26.79,26.63,26.63,24100.0,22.3384,22.3634,22.2298,22.2298,24100.0
2012-12-12 14:00:00,26.64,26.64,26.6,26.63,45200.0,22.2382,22.2382,22.2048,22.2298,45200.0
2012-12-12 14:30:00,26.63,26.68,26.59,26.63,35300.0,22.2298,22.2716,22.1964,22.2298,35300.0
2012-12-12 15:00:00,26.64,26.64,26.48,26.53,62200.0,22.2382,22.2382,22.1046,22.1464,62200.0
2012-12-12 15:30:00,26.51,26.51,26.37,26.4,105200.0,22.1297,22.1297,22.0128,22.0378,105200.0
2012-12-13 09:30:00,26.36,26.44,26.14,26.16,34700.0,22.0044,22.0712,21.8208,21.8375,34700.0
2012-12-13 10:00:00,26.15,26.2,26.13,26.18,24800.0,21.8291,21.8709,21.8125,21.8542,24800.0
2012-12-13 10:30:00,26.17,26.3,26.13,26.14,25800.0,21.8458,21.9544,21.8125,21.8208,25800.0
2012-12-13 11:00:00,26.15,26.17,26.0,26.05,51100.0,21.8291,21.8458,21.7039,21.7457,51100.0
2012-12-13 11:30:00,26.07,26.17,25.97,25.97,24100.0,21.7624,21.8458,21.6789,21.6789,24100.0
2012-12-13 12:00:00,25.99,25.99,25.89,25.9,25200.0,21.6956,21.6956,21.6121,21.6205,25200.0
2012-12-13 12:30:00,25.87,25.95,25.79,25.93,37200.0,21.5954,21.6622,21.5286,21.6455,37200.0
2012-12-13 13:00:00,25.91,25.98,25.9,25.96,38300.0,21.6288,21.6872,21.6205,21.6705,38300.0
2012-12-13 13:30:00,25.97,26.03,25.94,26.02,56500.0,21.6789,21.729,21.6538,21.7206,56500.0
2012-12-13 14:00:00,26.03,26.05,25.94,25.97,43000.0,21.729,21.7457,21.6538,21.6789,43000.0
2012-12-13 14:30:00,25.96,26.01,25.92,25.96,28800.0,21.6705,21.7123,21.6372,21.6705,28800.0
2012-12-13 15:00:00,25.97,26.03,25.95,26.03,34200.0,21.6789,21.729,21.6622,21.729,34200.0
2012-12-13 15:30:00,26.02,26.22,26.02,26.02,107000.0,21.7206,21.8876,21.7206,21.7206,107000.0
2012-12-14 09:30:00,26.02,26.28,25.97,26.11,21600.0,21.7206,21.9377,21.6789,21.7958,21600.0
2012-12-14 10:00:00,26.05,26.15,26.0,26.07,18000.0,21.7457,21.8291,21.7039,21.7624,18000.0
2012-12-14 10:30:00,26.08,26.2,26.03,26.12,15900.0,21.7707,21.8709,21.729,21.8041,15900.0
2012-12-14 11:00:00,26.1,26.17,26.01,26.02,14400.0,21.7874,21.8458,21.7123,21.7206,14400.0
2012-12-14 11:30:00,26.02,26.09,25.99,26.03,17100.0,21.7206,21.7791,21.6956,21.729,17100.0
2012-12-14 12:00:00,26.03,26.14,26.03,26.09,24400.0,21.729,21.8208,21.729,21.7791,24400.0
2012-12-14 12:30:00,26.09,26.11,25.99,26.02,15700.0,21.7791,21.7958,21.6956,21.7206,15700.0
2012-12-14 13:00:00,26.01,26.02,25.98,26.01,26800.0,21.7123,21.7206,21.6872,21.7123,26800.0
2012-12-14 13:30:00,26.01,26.08,26.0,26.05,61000.0,21.7123,21.7707,21.7039,21.7457,61000.0
2012-12-14 14:00:00,26.06,26.14,26.04,26.09,24600.0,21.754,21.8208,21.7373,21.7791,24600.0
2012-12-14 14:30:00,26.09,26.2,26.08,26.11,40700.0,21.7791,21.8709,21.7707,21.7958,40700.0
2012-12-14 15:00:00,26.11,26.16,26.05,26.1,61400.0,21.7958,21.8375,21.7457,21.7874,61400.0
2012-12-14 15:30:00,26.09,26.16,26.08,26.15,86300.0,21.7791,21.8375,21.7707,21.8291,86300.0
2012-12-17 09:30:00,26.27,26.27,25.98,26.17,62600.0,21.9293,21.9293,21.6872,21.8458,62600.0
2012-12-17 10:00:00,26.17,26.22,25.98,26.02,54400.0,21.8458,21.8876,21.6872,21.7206,54400.0
2012-12-17 10:30:00,26.02,26.15,26.02,26.12,34200.0,21.7206,21.8291,21.7206,21.8041,34200.0
2012-12-17 11:00:00,26.11,26.27,26.11,26.15,75400.0,21.7958,21.9293,21.7958,21.8291,75400.0
2012-12-17 11:30:00,26.15,26.38,26.15,26.31,42900.0,21.8291,22.0211,21.8291,21.9627,42900.0
2012-12-17 12:00:00,26.31,26.52,26.31,26.5,25300.0,21.9627,22.138,21.9627,22.1213,25300.0
2012-12-17 12:30:00,26.5,26.56,26.43,26.47,31300.0,22.1213,22.1714,22.0629,22.0963,31300.0
2012-12-17 13:00:00,26.49,26.59,26.49,26.59,39400.0,22.113,22.1964,22.113,22.1964,39400.0
2012-12-17 13:30:00,26.58,26.61,26.53,26.55,49900.0,22.1881,22.2131,22.1464,22.1631,49900.0
2012-12-17 14:00:00,26.55,26.58,26.44,26.5,48800.0,22.1631,22.1881,22.0712,22.1213,48800.0
2012-12-17 14:30:00,26.5,26.5,26.43,26.47,33000.0,22.1213,22.1213,22.0629,22.0963,33000.0
2012-12-17 15:00:00,26.46,26.48,26.35,26.38,36000.0,22.0879,22.1046,21.9961,22.0211,36000.0
2012-12-17 15:30:00,26.39,26.58,26.38,26.55,108700.0,22.0295,22.1881,22.0211,22.1631,108700.0
2012-12-18 09:30:00,26.78,26.91,26.5,26.64,137000.0,22.3551,22.4636,22.1213,22.2382,137000.0
2012-12-18 10:00:00,26.64,26.72,26.57,26.67,87000.0,22.2382,22.305,22.1797,22.2632,87000.0
2012-12-18 10:30:00,26.65,26.7,26.6,26.66,32100.0,22.2465,22.2883,22.2048,22.2549,32100.0
2012-12-18 11:00:00,26.66,26.72,26.64,26.69,29400.0,22.2549,22.305,22.2382,22.2799,29400.0
2012-12-18 11:30:00,26.71,26.8,26.7,26.76,22900.0,22.2966,22.3717,22.2883,22.3384,22900.0
2012-12-18 12:00:00,26.75,26.8,26.67,26.67,29100.0,22.33,22.3717,22.2632,22.2632,29100.0
2012-12-18 12:30:00,26.67,26.88,26.65,26.88,20300.0,22.2632,22.4385,22.2465,22.4385,20300.0
2012-12-18 13:00:00,26.88,26.95,26.87,26.9,17100.0,22.4385,22.497,22.4302,22.4552,17100.0
2012-12-18 13:30:00,26.9,27.02,26.9,27.01,34800.0,22.4552,22.5554,22.4552,22.547,34800.0
2012-12-18 14:00:00,27.02,27.13,27.02,27.1,32700.0,22.5554,22.6472,22.5554,22.6222,32700.0
2012-12-18 14:30:00,27.09,27.18,27.07,27.12,34300.0,22.6138,22.689,22.5971,22.6389,34300.0
2012-12-18 15:00:00,27.13,27.13,27.02,27.05,81100.0,22.6472,22.6472,22.5554,22.5804,81100.0
2012-12-18 15:30:00,27.05,27.21,27.04,27.2,114000.0,22.5804,22.714,22.5721,22.7057,114000.0
2012-12-19 09:30:00,27.3,27.31,27.12,27.27,69400.0,22.7891,22.7975,22.6389,22.7641,69400.0
2012-12-19 10:00:00,27.3,27.39,27.26,27.33,63900.0,22.7891,22.8643,22.7557,22.8142,63900.0
2012-12-19 10:30:00,27.33,27.59,27.3,27.55,89300.0,22.8142,23.0312,22.7891,22.9978,89300.0
2012-12-19 11:00:00,27.57,27.74,27.55,27.57,52400.0,23.0145,23.1564,22.9978,23.0145,52400.0
2012-12-19 11:30:00,27.57,27.68,27.53,27.57,55800.0,23.0145,23.1063,22.9811,23.0145,55800.0
2012-12-19 12:00:00,27.56,27.61,27.49,27.59,28400.0,23.0062,23.0479,22.9477,23.0312,28400.0
2012-12-19 12:30:00,27.58,27.95,27.55,27.87,69400.0,23.0229,23.3317,22.9978,23.2649,69400.0
2012-12-19 13:00:00,27.86,27.97,27.81,27.91,43400.0,23.2566,23.3484,23.2149,23.2983,43400.0
2012-12-19 13:30:00,27.91,27.94,27.84,27.88,37700.0,23.2983,23.3234,23.2399,23.2733,37700.0
2012-12-19 14:00:00,27.87,27.88,27.67,27.69,56400.0,23.2649,23.2733,23.098,23.1147,56400.0
2012-12-19 14:30:00,27.69,27.76,27.53,27.63,72200.0,23.1147,23.1731,22.9811,23.0646,72200.0
2012-12-19 15:00:00,27.63,27.67,27.58,27.64,79600.0,23.0646,23.098,23.0229,23.073,79600.0
2012-12-19 15:30:00,27.64,27.71,27.58,27.65,192200.0,23.073,23.1314,23.0229,23.0813,192200.0
2012-12-20 09:30:00,27.75,27.87,27.63,27.7,97800.0,23.1648,23.2649,23.0646,23.123,97800.0
2012-12-20 10:00:00,27.71,27.89,27.66,27.88,74700.0,23.1314,23.2816,23.0896,23.2733,74700.0
2012-12-20 10:30:00,27.85,27.93,27.82,27.88,75900.0,23.2483,23.315,23.2232,23.2733,75900.0
2012-12-20 11:00:00,27.87,27.92,27.78,27.92,38200.0,23.2649,23.3067,23.1898,23.3067,38200.0
2012-12-20 11:30:00,27.91,27.94,27.85,27.94,39300.0,23.2983,23.3234,23.2483,23.3234,39300.0
2012-12-20 12:00:00,27.94,28.06,27.91,28.06,64000.0,23.3234,23.4236,23.2983,23.4236,64000.0
2012-12-20 12:30:00,28.07,28.21,28.05,28.14,83400.0,23.4319,23.5488,23.4152,23.4903,83400.0
2012-12-20 13:00:00,28.14,28.17,28.05,28.13,33500.0,23.4903,23.5154,23.4152,23.482,33500.0
2012-12-20 13:30:00,28.12,28.27,28.12,28.17,37900.0,23.4736,23.5989,23.4736,23.5154,37900.0
2012-12-20 14:00:00,28.18,28.23,28.01,28.02,57400.0,23.5237,23.5655,23.3818,23.3902,57400.0
2012-12-20 14:30:00,28.03,28.05,27.91,28.02,35900.0,23.3985,23.4152,23.2983,23.3902,35900.0
2012-12-20 15:00:00,28.0,28.06,27.97,27.99,71200.0,23.3735,23.4236,23.3484,23.3651,71200.0
2012-12-20 15:30:00,28.0,28.05,27.97,28.04,174700.0,23.3735,23.4152,23.3484,23.4069,174700.0
2012-12-21 09:30:00,27.77,28.17,27.7,28.12,546900.0,23.1815,23.5154,23.123,23.4736,546900.0
2012-12-21 10:00:00,28.15,28.16,27.83,27.99,85000.0,23.4987,23.507,23.2316,23.3651,85000.0
2012-12-21 10:30:00,27.98,28.12,27.96,27.99,83900.0,23.3568,23.4736,23.3401,23.3651,83900.0
2012-12-21 11:00:00,27.97,28.02,27.79,27.87,80600.0,23.3484,23.3902,23.1982,23.2649,80600.0
2012-12-21 11:30:00,27.86,27.92,27.62,27.69,154800.0,23.2566,23.3067,23.0563,23.1147,154800.0
2012-12-21 12:00:00,27.69,27.8,27.69,27.72,32400.0,23.1147,23.2065,23.1147,23.1397,32400.0
2012-12-21 12:30:00,27.72,27.82,27.62,27.82,48500.0,23.1397,23.2232,23.0563,23.2232,48500.0
2012-12-21 13:00:00,27.82,27.82,27.64,27.7,47800.0,23.2232,23.2232,23.073,23.123,47800.0
2012-12-21 13:30:00,27.7,27.8,27.64,27.8,86900.0,23.123,23.2065,23.073,23.2065,86900.0
2012-12-21 14:00:00,27.8,27.8,27.65,27.71,78500.0,23.2065,23.2065,23.0813,23.1314,78500.0
2012-12-21 14:30:00,27.7,27.77,27.64,27.71,148100.0,23.123,23.1815,23.073,23.1314,148100.0
2012-12-21 15:00:00,27.7,27.75,27.67,27.75,86200.0,23.123,23.1648,23.098,23.1648,86200.0
2012-12-21 15:30:00,27.75,27.82,27.64,27.75,354600.0,23.1648,23.2232,23.073,23.1648,354600.0
2012-12-24 09:30:00,27.8,27.95,27.66,27.76,76200.0,23.2065,23.3317,23.0896,23.1731,76200.0
2012-12-24 10:00:00,27.76,27.8,27.68,27.76,22900.0,23.1731,23.2065,23.1063,23.1731,22900.0
2012-12-24 10:30:00,27.76,27.84,27.68,27.68,32100.0,23.1731,23.2399,23.1063,23.1063,32100.0
2012-12-24 11:00:00,27.7,27.73,27.68,27.71,20800.0,23.123,23.1481,23.1063,23.1314,20800.0
2012-12-24 11:30:00,27.71,27.77,27.71,27.76,20900.0,23.1314,23.1815,23.1314,23.1731,20900.0
2012-12-24 12:00:00,27.76,27.77,27.7,27.74,48300.0,23.1731,23.1815,23.123,23.1564,48300.0
2012-12-24 12:30:00,27.75,27.86,27.55,27.59,109400.0,23.1648,23.2566,22.9978,23.0312,109400.0
2012-12-26 09:30:00,27.71,27.86,27.43,27.58,29000.0,23.1314,23.2566,22.8976,23.0229,29000.0
2012-12-26 10:00:00,27.6,27.7,27.57,27.6,49000.0,23.0396,23.123,23.0145,23.0396,49000.0
2012-12-26 10:30:00,27.61,27.62,27.44,27.5,33700.0,23.0479,23.0563,22.906,22.9561,33700.0
2012-12-26 11:00:00,27.5,27.54,27.38,27.41,116700.0,22.9561,22.9895,22.8559,22.881,116700.0
2012-12-26 11:30:00,27.42,27.49,27.36,27.46,64600.0,22.8893,22.9477,22.8392,22.9227,64600.0
2012-12-26 12:00:00,27.46,27.48,27.4,27.46,27800.0,22.9227,22.9394,22.8726,22.9227,27800.0
2012-12-26 12:30:00,27.46,27.55,27.43,27.5,28800.0,22.9227,22.9978,22.8976,22.9561,28800.0
2012-12-26 13:00:00,27.5,27.54,27.48,27.51,60100.0,22.9561,22.9895,22.9394,22.9644,60100.0
2012-12-26 13:30:00,27.51,27.56,27.49,27.51,17400.0,22.9644,23.0062,22.9477,22.9644,17400.0
2012-12-26 14:00:00,27.51,27.58,27.5,27.55,40400.0,22.9644,23.0229,22.9561,22.9978,40400.0
2012-12-26 14:30:00,27.55,27.61,27.52,27.56,101500.0,22.9978,23.0479,22.9728,23.0062,101500.0
2012-12-26 15:00:00,27.55,27.56,27.51,27.55,22400.0,22.9978,23.0062,22.9644,22.9978,22400.0
2012-12-26 15:30:00,27.55,27.56,27.45,27.49,126600.0,22.9978,23.0062,22.9143,22.9477,126600.0
2012-12-27 09:30:00,27.57,27.63,27.3,27.57,183800.0,23.0145,23.0646,22.7891,23.0145,183800.0
2012-12-27 10:00:00,27.56,27.56,27.0,27.03,89700.0,23.0062,23.0062,22.5387,22.5637,89700.0
2012-12-27 10:30:00,27.05,27.17,27.0,27.12,65700.0,22.5804,22.6806,22.5387,22.6389,65700.0
2012-12-27 11:00:00,27.13,27.33,27.05,27.11,63100.0,22.6472,22.8142,22.5804,22.6305,63100.0
2012-12-27 11:30:00,27.12,27.16,27.09,27.12,27400.0,22.6389,22.6723,22.6138,22.6389,27400.0
2012-12-27 12:00:00,27.11,27.15,27.07,27.08,40800.0,22.6305,22.6639,22.5971,22.6055,40800.0
2012-12-27 12:30:00,27.07,27.1,27.04,27.1,61900.0,22.5971,22.6222,22.5721,22.6222,61900.0
2012-12-27 13:00:00,27.1,27.35,27.08,27.21,95700.0,22.6222,22.8309,22.6055,22.714,95700.0
2012-12-27 13:30:00,27.23,27.28,27.1,27.1,13000.0,22.7307,22.7724,22.6222,22.6222,13000.0
2012-12-27 14:00:00,27.11,27.16,27.08,27.1,34000.0,22.6305,22.6723,22.6055,22.6222,34000.0
2012-12-27 14:30:00,27.1,27.35,27.09,27.33,21600.0,22.6222,22.8309,22.6138,22.8142,21600.0
2012-12-27 15:00:00,27.34,27.51,27.32,27.39,32400.0,22.8225,22.9644,22.8058,22.8643,32400.0
2012-12-27 15:30:00,27.4,27.5,27.36,27.44,151100.0,22.8726,22.9561,22.8392,22.906,151100.0
2012-12-28 09:30:00,27.14,27.28,27.06,27.23,28700.0,22.6556,22.7724,22.5888,22.7307,28700.0
2012-12-28 10:00:00,27.27,27.29,27.12,27.27,81100.0,22.7641,22.7808,22.6389,22.7641,81100.0
2012-12-28 10:30:00,27.26,27.4,27.21,27.32,31900.0,22.7557,22.8726,22.714,22.8058,31900.0
2012-12-28 11:00:00,27.32,27.4,27.2,27.2,32600.0,22.8058,22.8726,22.7057,22.7057,32600.0
2012-12-28 11:30:00,27.18,27.29,27.14,27.15,37100.0,22.689,22.7808,22.6556,22.6639,37100.0
2012-12-28 12:00:00,27.15,27.4,27.14,27.4,40200.0,22.6639,22.8726,22.6556,22.8726,40200.0
2012-12-28 12:30:00,27.39,27.43,27.33,27.36,19800.0,22.8643,22.8976,22.8142,22.8392,19800.0
2012-12-28 13:00:00,27.35,27.42,27.33,27.42,20600.0,22.8309,22.8893,22.8142,22.8893,20600.0
2012-12-28 13:30:00,27.43,27.49,27.39,27.43,19000.0,22.8976,22.9477,22.8643,22.8976,19000.0
2012-12-28 14:00:00,27.41,27.5,27.39,27.44,31100.0,22.881,22.9561,22.8643,22.906,31100.0
2012-12-28 14:30:00,27.44,27.55,27.4,27.5,40300.0,22.906,22.9978,22.8726,22.9561,40300.0
2012-12-28 15:00:00,27.5,27.53,27.49,27.5,52600.0,22.9561,22.9811,22.9477,22.9561,52600.0
2012-12-28 15:30:00,27.5,27.52,27.41,27.5,221200.0,22.9561,22.9728,22.881,22.9561,221200.0
2012-12-31 09:30:00,27.46,27.83,27.37,27.78,67900.0,22.9227,23.2316,22.8476,23.1898,67900.0
2012-12-31 10:00:00,27.76,28.2,27.74,28.18,94900.0,23.1731,23.5404,23.1564,23.5237,94900.0
2012-12-31 10:30:00,28.16,28.28,28.12,28.14,201300.0,23.507,23.6072,23.4736,23.4903,201300.0
2012-12-31 11:00:00,28.14,28.5,28.14,28.3,143300.0,23.4903,23.7908,23.4903,23.6239,143300.0
2012-12-31 11:30:00,28.3,28.38,28.18,28.3,35700.0,23.6239,23.6907,23.5237,23.6239,35700.0
2012-12-31 12:00:00,28.28,28.44,28.28,28.4,38700.0,23.6072,23.7408,23.6072,23.7074,38700.0
2012-12-31 12:30:00,28.4,28.79,28.4,28.77,131400.0,23.7074,24.0329,23.7074,24.0162,131400.0
2012-12-31 13:00:00,28.75,29.0,28.69,28.93,193600.0,23.9995,24.2082,23.9495,24.1498,193600.0
2012-12-31 13:30:00,28.92,29.16,28.91,28.96,237600.0,24.1415,24.3418,24.1331,24.1748,237600.0
2012-12-31 14:00:00,28.96,29.15,28.94,29.08,136500.0,24.1748,24.3334,24.1581,24.275,136500.0
2012-12-31 14:30:00,29.08,29.16,29.0,29.11,94100.0,24.275,24.3418,24.2082,24.3001,94100.0
2012-12-31 15:00:00,29.09,29.13,28.98,29.0,158200.0,24.2834,24.3168,24.1915,24.2082,158200.0
2012-12-31 15:30:00,29.01,29.23,28.99,29.09,240600.0,24.2166,24.4002,24.1999,24.2834,240600.0
2013-01-02 09:30:00,30.27,31.11,30.1,31.01,496800.0,25.2684,25.9696,25.1265,25.8861,496800.0
2013-01-02 10:00:00,31.01,31.31,30.87,30.95,302700.0,25.8861,26.1365,25.7692,25.836,302700.0
2013-01-02 10:30:00,30.98,31.0,30.51,30.64,264100.0,25.8611,25.8778,25.4687,25.5772,264100.0
2013-01-02 11:00:00,30.66,30.76,30.37,30.62,194600.0,25.5939,25.6774,25.3519,25.5606,194600.0
2013-01-02 11:30:00,30.6,30.75,30.54,30.7,136400.0,25.5439,25.6691,25.4938,25.6273,136400.0
2013-01-02 12:00:00,30.7,30.71,30.47,30.51,106000.0,25.6273,25.6357,25.4353,25.4687,106000.0
2013-01-02 12:30:00,30.53,30.63,30.48,30.56,103100.0,25.4854,25.5689,25.4437,25.5105,103100.0
2013-01-02 13:00:00,30.56,30.67,30.53,30.6,100200.0,25.5105,25.6023,25.4854,25.5439,100200.0
2013-01-02 13:30:00,30.61,30.75,30.54,30.7,149000.0,25.5522,25.6691,25.4938,25.6273,149000.0
2013-01-02 14:00:00,30.71,30.8,30.67,30.75,89500.0,25.6357,25.7108,25.6023,25.6691,89500.0
2013-01-02 14:30:00,30.76,30.83,30.69,30.82,129200.0,25.6774,25.7359,25.619,25.7275,129200.0
2013-01-02 15:00:00,30.8,31.1,30.8,31.09,200400.0,25.7108,25.9612,25.7108,25.9529,200400.0
2013-01-02 15:30:00,31.1,31.23,30.92,31.14,435100.0,25.9612,26.0698,25.811,25.9946,435100.0
2013-01-03 09:30:00,31.37,31.39,30.97,30.98,124400.0,26.1866,26.2033,25.8527,25.8611,124400.0
2013-01-03 10:00:00,30.98,31.02,30.81,30.83,102200.0,25.8611,25.8945,25.7192,25.7359,102200.0
2013-01-03 10:30:00,30.87,30.94,30.67,30.74,107100.0,25.7692,25.8277,25.6023,25.6607,107100.0
2013-01-03 11:00:00,30.73,31.0,30.72,30.95,86800.0,25.6524,25.8778,25.644,25.836,86800.0
2013-01-03 11:30:00,30.95,31.0,30.85,31.0,96000.0,25.836,25.8778,25.7526,25.8778,96000.0
2013-01-03 12:00:00,31.0,31.25,31.0,31.25,137100.0,25.8778,26.0865,25.8778,26.0865,137100.0
2013-01-03 12:30:00,31.24,31.46,31.16,31.4,110000.0,26.0781,26.2618,26.0113,26.2117,110000.0
2013-01-03 13:00:00,31.4,31.55,31.4,31.55,130100.0,26.2117,26.3369,26.2117,26.3369,130100.0
2013-01-03 13:30:00,31.55,31.57,31.41,31.5,40400.0,26.3369,26.3536,26.22,26.2951,40400.0
2013-01-03 14:00:00,31.49,31.49,31.19,31.29,64900.0,26.2868,26.2868,26.0364,26.1198,64900.0
2013-01-03 14:30:00,31.29,31.4,31.23,31.36,62100.0,26.1198,26.2117,26.0698,26.1783,62100.0
2013-01-03 15:00:00,31.36,31.49,31.36,31.4,112900.0,26.1783,26.2868,26.1783,26.2117,112900.0
2013-01-03 15:30:00,31.39,31.5,31.26,31.5,231000.0,26.2033,26.2951,26.0948,26.2951,231000.0
2013-01-04 09:30:00,31.81,31.99,31.26,31.5,137200.0,26.5539,26.7042,26.0948,26.2951,137200.0
2013-01-04 10:00:00,31.51,31.69,31.37,31.53,104800.0,26.3035,26.4538,26.1866,26.3202,104800.0
2013-01-04 10:30:00,31.5,31.55,31.44,31.53,82600.0,26.2951,26.3369,26.2451,26.3202,82600.0
2013-01-04 11:00:00,31.53,31.65,31.51,31.53,107600.0,26.3202,26.4204,26.3035,26.3202,107600.0
2013-01-04 11:30:00,31.53,31.63,31.51,31.55,130300.0,26.3202,26.4037,26.3035,26.3369,130300.0
2013-01-04 12:00:00,31.55,31.56,31.48,31.53,38800.0,26.3369,26.3452,26.2785,26.3202,38800.0
2013-01-04 12:30:00,31.53,31.56,31.45,31.47,31700.0,26.3202,26.3452,26.2534,26.2701,31700.0
2013-01-04 13:00:00,31.45,31.46,31.26,31.33,50700.0,26.2534,26.2618,26.0948,26.1532,50700.0
2013-01-04 13:30:00,31.34,31.41,31.31,31.41,33700.0,26.1616,26.22,26.1365,26.22,33700.0
2013-01-04 14:00:00,31.4,31.49,31.37,31.48,23700.0,26.2117,26.2868,26.1866,26.2785,23700.0
2013-01-04 14:30:00,31.47,31.48,31.3,31.42,76000.0,26.2701,26.2785,26.1282,26.2284,76000.0
2013-01-04 15:00:00,31.43,31.46,31.4,31.44,65400.0,26.2367,26.2618,26.2117,26.2451,65400.0
2013-01-04 15:30:00,31.44,31.55,31.37,31.49,188000.0,26.2451,26.3369,26.1866,26.2868,188000.0
2013-01-07 09:30:00,31.23,31.39,31.08,31.22,56700.0,26.0698,26.2033,25.9445,26.0614,56700.0
2013-01-07 10:00:00,31.19,31.34,31.12,31.22,98300.0,26.0364,26.1616,25.9779,26.0614,98300.0
2013-01-07 10:30:00,31.22,31.27,31.13,31.18,43100.0,26.0614,26.1032,25.9863,26.028,43100.0
2013-01-07 11:00:00,31.19,31.2,31.15,31.17,20500.0,26.0364,26.0447,26.003,26.0197,20500.0
2013-01-07 11:30:00,31.17,31.23,31.13,31.14,24800.0,26.0197,26.0698,25.9863,25.9946,24800.0
2013-01-07 12:00:00,31.14,31.15,31.01,31.1,34600.0,25.9946,26.003,25.8861,25.9612,34600.0
2013-01-07 12:30:00,31.09,31.1,30.95,31.0,22600.0,25.9529,25.9612,25.836,25.8778,22600.0
2013-01-07 13:00:00,31.0,31.03,30.92,30.99,31600.0,25.8778,25.9028,25.811,25.8694,31600.0
2013-01-07 13:30:00,30.99,31.01,30.85,30.9,37800.0,25.8694,25.8861,25.7526,25.7943,37800.0
2013-01-07 14:00:00,30.91,31.0,30.88,30.98,30300.0,25.8026,25.8778,25.7776,25.8611,30300.0
2013-01-07 14:30:00,30.99,31.2,30.96,31.2,58800.0,25.8694,26.0447,25.8444,26.0447,58800.0
2013-01-07 15:00:00,31.19,31.35,31.15,31.27,69200.0,26.0364,26.1699,26.003,26.1032,69200.0
2013-01-07 15:30:00,31.27,31.33,31.19,31.25,101500.0,26.1032,26.1532,26.0364,26.0865,101500.0
2013-01-08 09:30:00,31.18,31.32,31.13,31.19,38900.0,26.028,26.1449,25.9863,26.0364,38900.0
2013-01-08 10:00:00,31.19,31.24,31.11,31.24,19100.0,26.0364,26.0781,25.9696,26.0781,19100.0
2013-01-08 10:30:00,31.25,31.25,31.11,31.17,19300.0,26.0865,26.0865,25.9696,26.0197,19300.0
2013-01-08 11:00:00,31.1,31.18,30.93,30.95,22600.0,25.9612,26.028,25.8193,25.836,22600.0
2013-01-08 11:30:00,30.93,30.96,30.82,30.95,63500.0,25.8193,25.8444,25.7275,25.836,63500.0
2013-01-08 12:00:00,30.94,30.96,30.84,30.86,54300.0,25.8277,25.8444,25.7442,25.7609,54300.0
2013-01-08 12:30:00,30.87,30.88,30.65,30.71,50500.0,25.7692,25.7776,25.5856,25.6357,50500.0
2013-01-08 13:00:00,30.73,30.77,30.69,30.72,50400.0,25.6524,25.6858,25.619,25.644,50400.0
2013-01-08 13:30:00,30.72,30.81,30.72,30.79,45100.0,25.644,25.7192,25.644,25.7025,45100.0
2013-01-08 14:00:00,30.8,30.83,30.68,30.77,51300.0,25.7108,25.7359,25.6106,25.6858,51300.0
2013-01-08 14:30:00,30.78,30.81,30.76,30.79,39400.0,25.6941,25.7192,25.6774,25.7025,39400.0
2013-01-08 15:00:00,30.78,30.9,30.77,30.87,91200.0,25.6941,25.7943,25.6858,25.7692,91200.0
2013-01-08 15:30:00,30.87,30.92,30.78,30.91,223000.0,25.7692,25.811,25.6941,25.8026,223000.0
2013-01-09 09:30:00,31.11,31.19,30.95,31.14,99200.0,25.9696,26.0364,25.836,25.9946,99200.0
2013-01-09 10:00:00,31.15,31.49,31.14,31.43,59000.0,26.003,26.2868,25.9946,26.2367,59000.0
2013-01-09 10:30:00,31.44,31.68,31.34,31.55,66100.0,26.2451,26.4454,26.1616,26.3369,66100.0
2013-01-09 11:00:00,31.55,31.67,31.53,31.63,54400.0,26.3369,26.4371,26.3202,26.4037,54400.0
2013-01-09 11:30:00,31.62,31.7,31.57,31.58,46500.0,26.3953,26.4621,26.3536,26.3619,46500.0
2013-01-09 12:00:00,31.58,31.6,31.55,31.56,30500.0,26.3619,26.3786,26.3369,26.3452,30500.0
2013-01-09 12:30:00,31.56,31.58,31.31,31.42,55700.0,26.3452,26.3619,26.1365,26.2284,55700.0
2013-01-09 13:00:00,31.43,31.52,31.39,31.47,31300.0,26.2367,26.3118,26.2033,26.2701,31300.0
2013-01-09 13:30:00,31.47,31.56,31.41,31.46,33500.0,26.2701,26.3452,26.22,26.2618,33500.0
2013-01-09 14:00:00,31.45,31.56,31.42,31.48,38900.0,26.2534,26.3452,26.2284,26.2785,38900.0
2013-01-09 14:30:00,31.48,31.56,31.47,31.47,28100.0,26.2785,26.3452,26.2701,26.2701,28100.0
2013-01-09 15:00:00,31.46,31.47,31.3,31.31,60300.0,26.2618,26.2701,26.1282,26.1365,60300.0
2013-01-09 15:30:00,31.32,31.45,31.32,31.45,124700.0,26.1449,26.2534,26.1449,26.2534,124700.0
2013-01-10 09:30:00,31.73,31.74,31.2,31.43,71100.0,26.4871,26.4955,26.0447,26.2367,71100.0
2013-01-10 10:00:00,31.44,31.48,31.21,31.22,61100.0,26.2451,26.2785,26.0531,26.0614,61100.0
2013-01-10 10:30:00,31.2,31.26,31.11,31.16,44800.0,26.0447,26.0948,25.9696,26.0113,44800.0
2013-01-10 11:00:00,31.16,31.23,31.13,31.2,45600.0,26.0113,26.0698,25.9863,26.0447,45600.0
2013-01-10 11:30:00,31.2,31.21,30.89,30.95,76800.0,26.0447,26.0531,25.7859,25.836,76800.0
2013-01-10 12:00:00,30.94,31.02,30.92,30.95,70700.0,25.8277,25.8945,25.811,25.836,70700.0
2013-01-10 12:30:00,30.95,31.04,30.94,31.0,33500.0,25.836,25.9112,25.8277,25.8778,33500.0
2013-01-10 13:00:00,31.01,31.13,30.97,31.07,63100.0,25.8861,25.9863,25.8527,25.9362,63100.0
2013-01-10 13:30:00,31.06,31.11,30.99,30.99,79600.0,25.9279,25.9696,25.8694,25.8694,79600.0
2013-01-10 14:00:00,30.99,31.05,30.98,31.03,53600.0,25.8694,25.9195,25.8611,25.9028,53600.0
2013-01-10 14:30:00,31.03,31.16,31.0,31.09,76600.0,25.9028,26.0113,25.8778,25.9529,76600.0
2013-01-10 15:00:00,31.08,31.23,31.06,31.19,71900.0,25.9445,26.0698,25.9279,26.0364,71900.0
2013-01-10 15:30:00,31.19,31.23,31.04,31.18,216100.0,26.0364,26.0698,25.9112,26.028,216100.0
2013-01-11 09:30:00,31.23,31.29,31.06,31.06,43200.0,26.0698,26.1198,25.9279,25.9279,43200.0
2013-01-11 10:00:00,31.06,31.11,31.0,31.04,61800.0,25.9279,25.9696,25.8778,25.9112,61800.0
2013-01-11 10:30:00,31.01,31.02,30.96,30.99,42800.0,25.8861,25.8945,25.8444,25.8694,42800.0
2013-01-11 11:00:00,30.97,31.05,30.96,31.0,91800.0,25.8527,25.9195,25.8444,25.8778,91800.0
2013-01-11 11:30:00,30.98,31.1,30.97,31.1,62900.0,25.8611,25.9612,25.8527,25.9612,62900.0
2013-01-11 12:00:00,31.1,31.12,30.95,30.96,95800.0,25.9612,25.9779,25.836,25.8444,95800.0
2013-01-11 12:30:00,30.97,31.01,30.93,30.96,39800.0,25.8527,25.8861,25.8193,25.8444,39800.0
2013-01-11 13:00:00,30.96,30.98,30.89,30.91,25900.0,25.8444,25.8611,25.7859,25.8026,25900.0
2013-01-11 13:30:00,30.9,31.01,30.9,30.92,84400.0,25.7943,25.8861,25.7943,25.811,84400.0
2013-01-11 14:00:00,30.9,31.01,30.87,30.99,116200.0,25.7943,25.8861,25.7692,25.8694,116200.0
2013-01-11 14:30:00,30.99,31.01,30.91,31.0,40600.0,25.8694,25.8861,25.8026,25.8778,40600.0
2013-01-11 15:00:00,30.99,31.09,30.97,31.07,57100.0,25.8694,25.9529,25.8527,25.9362,57100.0
2013-01-11 15:30:00,31.08,31.1,31.01,31.04,130900.0,25.9445,25.9612,25.8861,25.9112,130900.0
2013-01-14 09:30:00,30.98,31.36,30.98,31.19,54500.0,25.8611,26.1783,25.8611,26.0364,54500.0
2013-01-14 10:00:00,31.19,31.22,31.0,31.0,24100.0,26.0364,26.0614,25.8778,25.8778,24100.0
2013-01-14 10:30:00,31.02,31.06,30.88,30.93,39000.0,25.8945,25.9279,25.7776,25.8193,39000.0
2013-01-14 11:00:00,30.91,31.01,30.83,30.86,31600.0,25.8026,25.8861,25.7359,25.7609,31600.0
2013-01-14 11:30:00,30.87,30.98,30.79,30.98,27400.0,25.7692,25.8611,25.7025,25.8611,27400.0
2013-01-14 12:00:00,30.98,31.12,30.91,31.08,52800.0,25.8611,25.9779,25.8026,25.9445,52800.0
2013-01-14 12:30:00,31.1,31.15,31.01,31.05,28300.0,25.9612,26.003,25.8861,25.9195,28300.0
2013-01-14 13:00:00,31.06,31.06,30.98,30.98,18800.0,25.9279,25.9279,25.8611,25.8611,18800.0
2013-01-14 13:30:00,30.99,31.02,30.96,31.01,16300.0,25.8694,25.8945,25.8444,25.8861,16300.0
2013-01-14 14:00:00,31.01,31.03,30.9,30.96,28500.0,25.8861,25.9028,25.7943,25.8444,28500.0
2013-01-14 14:30:00,30.95,31.0,30.88,30.94,21600.0,25.836,25.8778,25.7776,25.8277,21600.0
2013-01-14 15:00:00,30.96,31.06,30.96,31.02,23400.0,25.8444,25.9279,25.8444,25.8945,23400.0
2013-01-14 15:30:00,31.02,31.03,30.93,30.97,86100.0,25.8945,25.9028,25.8193,25.8527,86100.0
2013-01-15 09:30:00,30.61,30.93,30.61,30.79,67200.0,25.5522,25.8193,25.5522,25.7025,67200.0
2013-01-15 10:00:00,30.79,31.02,30.77,30.99,61200.0,25.7025,25.8945,25.6858,25.8694,61200.0
2013-01-15 10:30:00,31.0,31.22,31.0,31.18,35100.0,25.8778,26.0614,25.8778,26.028,35100.0
2013-01-15 11:00:00,31.18,31.2,31.14,31.19,16000.0,26.028,26.0447,25.9946,26.0364,16000.0
2013-01-15 11:30:00,31.19,31.29,31.14,31.21,19800.0,26.0364,26.1198,25.9946,26.0531,19800.0
2013-01-15 12:00:00,31.25,31.35,31.24,31.35,10200.0,26.0865,26.1699,26.0781,26.1699,10200.0
2013-01-15 12:30:00,31.34,31.47,31.33,31.35,7900.0,26.1616,26.2701,26.1532,26.1699,7900.0
2013-01-15 13:00:00,31.35,31.39,31.34,31.37,57600.0,26.1699,26.2033,26.1616,26.1866,57600.0
2013-01-15 13:30:00,31.37,31.44,31.31,31.32,27300.0,26.1866,26.2451,26.1365,26.1449,27300.0
2013-01-15 14:00:00,31.35,31.36,31.23,31.23,35700.0,26.1699,26.1783,26.0698,26.0698,35700.0
2013-01-15 14:30:00,31.24,31.34,31.17,31.34,30600.0,26.0781,26.1616,26.0197,26.1616,30600.0
2013-01-15 15:00:00,31.34,31.42,31.32,31.35,49500.0,26.1616,26.2284,26.1449,26.1699,49500.0
2013-01-15 15:30:00,31.35,31.47,31.33,31.41,91500.0,26.1699,26.2701,26.1532,26.22,91500.0
2013-01-16 09:30:00,31.33,31.47,31.19,31.26,20200.0,26.1532,26.2701,26.0364,26.0948,20200.0
2013-01-16 10:00:00,31.27,31.27,31.07,31.14,24100.0,26.1032,26.1032,25.9362,25.9946,24100.0
2013-01-16 10:30:00,31.14,31.14,31.04,31.04,39200.0,25.9946,25.9946,25.9112,25.9112,39200.0
2013-01-16 11:00:00,31.04,31.36,31.03,31.36,32200.0,25.9112,26.1783,25.9028,26.1783,32200.0
2013-01-16 11:30:00,31.35,31.37,31.22,31.23,10700.0,26.1699,26.1866,26.0614,26.0698,10700.0
2013-01-16 12:00:00,31.22,31.39,31.22,31.39,7000.0,26.0614,26.2033,26.0614,26.2033,7000.0
2013-01-16 12:30:00,31.39,31.44,31.35,31.43,13100.0,26.2033,26.2451,26.1699,26.2367,13100.0
2013-01-16 13:00:00,31.42,31.43,31.27,31.27,19100.0,26.2284,26.2367,26.1032,26.1032,19100.0
2013-01-16 13:30:00,31.28,31.45,31.28,31.39,26700.0,26.1115,26.2534,26.1115,26.2033,26700.0
2013-01-16 14:00:00,31.37,31.41,31.29,31.34,14800.0,26.1866,26.22,26.1198,26.1616,14800.0
2013-01-16 14:30:00,31.33,31.34,31.28,31.32,25900.0,26.1532,26.1616,26.1115,26.1449,25900.0
2013-01-16 15:00:00,31.32,31.39,31.3,31.32,61600.0,26.1449,26.2033,26.1282,26.1449,61600.0
2013-01-16 15:30:00,31.32,31.35,31.27,31.3,86000.0,26.1449,26.1699,26.1032,26.1282,86000.0
2013-01-17 09:30:00,31.57,31.92,31.57,31.92,72700.0,26.3536,26.6458,26.3536,26.6458,72700.0
2013-01-17 10:00:00,31.89,31.99,31.74,31.78,113400.0,26.6207,26.7042,26.4955,26.5289,113400.0
2013-01-17 10:30:00,31.8,31.91,31.72,31.91,103500.0,26.5456,26.6374,26.4788,26.6374,103500.0
2013-01-17 11:00:00,31.89,32.0,31.86,31.9,84600.0,26.6207,26.7125,26.5957,26.6291,84600.0
2013-01-17 11:30:00,31.89,31.94,31.86,31.89,61500.0,26.6207,26.6624,26.5957,26.6207,61500.0
2013-01-17 12:00:00,31.86,31.9,31.83,31.89,49400.0,26.5957,26.6291,26.5706,26.6207,49400.0
2013-01-17 12:30:00,31.9,31.9,31.82,31.86,41300.0,26.6291,26.6291,26.5623,26.5957,41300.0
2013-01-17 13:00:00,31.86,32.2,31.75,32.2,123100.0,26.5957,26.8795,26.5038,26.8795,123100.0
2013-01-17 13:30:00,32.21,32.24,31.98,32.05,143200.0,26.8878,26.9129,26.6958,26.7543,143200.0
2013-01-17 14:00:00,32.04,32.06,31.84,31.99,83300.0,26.7459,26.7626,26.579,26.7042,83300.0
2013-01-17 14:30:00,31.99,32.0,31.84,31.9,110000.0,26.7042,26.7125,26.579,26.6291,110000.0
2013-01-17 15:00:00,31.9,32.08,31.86,32.08,69200.0,26.6291,26.7793,26.5957,26.7793,69200.0
2013-01-17 15:30:00,32.08,32.16,31.98,32.02,287300.0,26.7793,26.8461,26.6958,26.7292,287300.0
2013-01-18 09:30:00,32.0,32.0,31.62,31.63,96700.0,26.7125,26.7125,26.3953,26.4037,96700.0
2013-01-18 10:00:00,31.63,31.71,31.48,31.48,31400.0,26.4037,26.4705,26.2785,26.2785,31400.0
2013-01-18 10:30:00,31.49,31.61,31.48,31.53,53200.0,26.2868,26.387,26.2785,26.3202,53200.0
2013-01-18 11:00:00,31.53,31.69,31.48,31.67,41900.0,26.3202,26.4538,26.2785,26.4371,41900.0
2013-01-18 11:30:00,31.69,31.78,31.65,31.73,28100.0,26.4538,26.5289,26.4204,26.4871,28100.0
2013-01-18 12:00:00,31.72,31.8,31.67,31.74,18700.0,26.4788,26.5456,26.4371,26.4955,18700.0
2013-01-18 12:30:00,31.75,31.82,31.72,31.79,56600.0,26.5038,26.5623,26.4788,26.5372,56600.0
2013-01-18 13:00:00,31.8,31.84,31.72,31.75,65600.0,26.5456,26.579,26.4788,26.5038,65600.0
2013-01-18 13:30:00,31.75,31.94,31.69,31.85,125900.0,26.5038,26.6624,26.4538,26.5873,125900.0
2013-01-18 14:00:00,31.85,31.88,31.74,31.88,48200.0,26.5873,26.6124,26.4955,26.6124,48200.0
2013-01-18 14:30:00,31.89,32.06,31.88,32.0,46300.0,26.6207,26.7626,26.6124,26.7125,46300.0
2013-01-18 15:00:00,32.0,32.01,31.91,31.98,62400.0,26.7125,26.7209,26.6374,26.6958,62400.0
2013-01-18 15:30:00,31.98,32.07,31.97,32.07,127600.0,26.6958,26.771,26.6875,26.771,127600.0
2013-01-22 09:30:00,32.2,32.39,32.03,32.13,124700.0,26.8795,27.0381,26.7376,26.8211,124700.0
2013-01-22 10:00:00,32.13,32.17,31.97,31.97,81200.0,26.8211,26.8544,26.6875,26.6875,81200.0
2013-01-22 10:30:00,31.99,32.24,31.97,32.24,78000.0,26.7042,26.9129,26.6875,26.9129,78000.0
2013-01-22 11:00:00,32.24,32.32,32.19,32.32,85300.0,26.9129,26.9797,26.8711,26.9797,85300.0
2013-01-22 11:30:00,32.3,32.54,32.28,32.5,68100.0,26.963,27.1633,26.9463,27.1299,68100.0
2013-01-22 12:00:00,32.52,32.75,32.51,32.7,67900.0,27.1466,27.3386,27.1383,27.2969,67900.0
2013-01-22 12:30:00,32.69,32.78,32.66,32.74,54900.0,27.2885,27.3637,27.2635,27.3303,54900.0
2013-01-22 13:00:00,32.73,32.81,32.73,32.76,41100.0,27.3219,27.3887,27.3219,27.347,41100.0
2013-01-22 13:30:00,32.77,32.84,32.71,32.78,47700.0,27.3553,27.4137,27.3052,27.3637,47700.0
2013-01-22 14:00:00,32.79,32.9,32.75,32.88,70500.0,27.372,27.4638,27.3386,27.4471,70500.0
2013-01-22 14:30:00,32.87,32.9,32.68,32.68,83000.0,27.4388,27.4638,27.2802,27.2802,83000.0
2013-01-22 15:00:00,32.68,32.71,32.56,32.7,82500.0,27.2802,27.3052,27.18,27.2969,82500.0
2013-01-22 15:30:00,32.7,32.98,32.7,32.98,233200.0,27.2969,27.5306,27.2969,27.5306,233200.0
2013-01-23 09:30:00,32.83,33.15,32.83,33.1,158600.0,27.4054,27.6725,27.4054,27.6308,158600.0
2013-01-23 10:00:00,33.1,33.18,33.0,33.0,111300.0,27.6308,27.6976,27.5473,27.5473,111300.0
2013-01-23 10:30:00,33.01,33.09,32.75,32.75,214900.0,27.5556,27.6224,27.3386,27.3386,214900.0
2013-01-23 11:00:00,32.76,32.91,32.62,32.72,87400.0,27.347,27.4722,27.2301,27.3136,87400.0
2013-01-23 11:30:00,32.7,32.8,32.61,32.79,88900.0,27.2969,27.3803,27.2217,27.372,88900.0
2013-01-23 12:00:00,32.78,32.84,32.74,32.82,95700.0,27.3637,27.4137,27.3303,27.397,95700.0
2013-01-23 12:30:00,32.82,32.86,32.75,32.86,129400.0,27.397,27.4304,27.3386,27.4304,129400.0
2013-01-23 13:00:00,32.85,33.0,32.84,32.96,115800.0,27.4221,27.5473,27.4137,27.5139,115800.0
2013-01-23 13:30:00,32.95,33.12,32.95,33.1,80400.0,27.5056,27.6475,27.5056,27.6308,80400.0
2013-01-23 14:00:00,33.1,33.29,33.04,33.17,166600.0,27.6308,27.7894,27.5807,27.6892,166600.0
2013-01-23 14:30:00,33.18,33.2,33.01,33.09,232500.0,27.6976,27.7143,27.5556,27.6224,232500.0
2013-01-23 15:00:00,33.09,33.09,32.89,32.93,203300.0,27.6224,27.6224,27.4555,27.4889,203300.0
2013-01-23 15:30:00,32.93,32.94,32.79,32.81,350000.0,27.4889,27.4972,27.372,27.3887,350000.0
2013-01-24 09:30:00,33.98,35.68,33.45,34.84,767800.0,28.3654,29.7845,27.9229,29.0833,767800.0
2013-01-24 10:00:00,34.88,36.37,34.83,36.13,576700.0,29.1167,30.3605,29.0749,30.1601,576700.0
2013-01-24 10:30:00,36.11,36.11,35.16,35.16,654300.0,30.1434,30.1434,29.3504,29.3504,654300.0
2013-01-24 11:00:00,35.16,35.49,34.83,35.0,486900.0,29.3504,29.6259,29.0749,29.2168,486900.0
2013-01-24 11:30:00,35.0,35.1,34.43,34.86,279400.0,29.2168,29.3003,28.741,29.1,279400.0
2013-01-24 12:00:00,34.87,34.98,34.68,34.89,258500.0,29.1083,29.2001,28.9497,29.125,258500.0
2013-01-24 12:30:00,34.89,34.91,33.88,33.9,276400.0,29.125,29.1417,28.2819,28.2986,276400.0
2013-01-24 13:00:00,33.9,34.57,33.9,34.19,190600.0,28.2986,28.8579,28.2986,28.5407,190600.0
2013-01-24 13:30:00,34.19,34.43,34.11,34.18,220900.0,28.5407,28.741,28.4739,28.5323,220900.0
2013-01-24 14:00:00,34.19,34.64,34.17,34.62,252000.0,28.5407,28.9163,28.524,28.8996,252000.0
2013-01-24 14:30:00,34.61,34.94,34.43,34.47,194200.0,28.8913,29.1667,28.741,28.7744,194200.0
2013-01-24 15:00:00,34.46,34.97,34.45,34.94,184500.0,28.7661,29.1918,28.7577,29.1667,184500.0
2013-01-24 15:30:00,34.93,35.24,34.9,35.22,391500.0,29.1584,29.4172,29.1334,29.4005,391500.0
2013-01-25 09:30:00,35.18,35.6,35.02,35.54,213800.0,29.3671,29.7177,29.2335,29.6676,213800.0
2013-01-25 10:00:00,35.52,35.59,35.4,35.41,218800.0,29.6509,29.7093,29.5507,29.5591,218800.0
2013-01-25 10:30:00,35.37,35.6,35.34,35.49,130500.0,29.5257,29.7177,29.5007,29.6259,130500.0
2013-01-25 11:00:00,35.5,35.54,35.44,35.5,99700.0,29.6342,29.6676,29.5841,29.6342,99700.0
2013-01-25 11:30:00,35.5,35.52,35.38,35.45,96700.0,29.6342,29.6509,29.534,29.5925,96700.0
2013-01-25 12:00:00,35.45,35.59,35.45,35.49,113700.0,29.5925,29.7093,29.5925,29.6259,113700.0
2013-01-25 12:30:00,35.49,35.6,35.4,35.57,45100.0,29.6259,29.7177,29.5507,29.6926,45100.0
2013-01-25 13:00:00,35.57,35.84,35.5,35.51,78300.0,29.6926,29.918,29.6342,29.6426,78300.0
2013-01-25 13:30:00,35.52,35.87,35.52,35.64,79100.0,29.6509,29.9431,29.6509,29.7511,79100.0
2013-01-25 14:00:00,35.65,35.94,35.65,35.86,97700.0,29.7594,30.0015,29.7594,29.9347,97700.0
2013-01-25 14:30:00,35.85,35.87,35.67,35.72,62000.0,29.9264,29.9431,29.7761,29.8179,62000.0
2013-01-25 15:00:00,35.72,35.97,35.66,35.96,116700.0,29.8179,30.0266,29.7678,30.0182,116700.0
2013-01-25 15:30:00,35.97,36.01,35.8,35.94,337600.0,30.0266,30.0599,29.8846,30.0015,337600.0
2013-01-28 09:30:00,35.95,36.62,35.95,36.23,179700.0,30.0099,30.5692,30.0099,30.2436,179700.0
2013-01-28 10:00:00,36.19,36.34,36.16,36.2,147600.0,30.2102,30.3354,30.1852,30.2186,147600.0
2013-01-28 10:30:00,36.21,36.22,35.99,36.04,111900.0,30.2269,30.2352,30.0433,30.085,111900.0
2013-01-28 11:00:00,36.05,36.18,36.02,36.14,127800.0,30.0933,30.2019,30.0683,30.1685,127800.0
2013-01-28 11:30:00,36.14,36.14,36.04,36.09,73900.0,30.1685,30.1685,30.085,30.1267,73900.0
2013-01-28 12:00:00,36.09,36.32,36.08,36.25,60000.0,30.1267,30.3187,30.1184,30.2603,60000.0
2013-01-28 12:30:00,36.25,36.31,36.24,36.3,54300.0,30.2603,30.3104,30.2519,30.302,54300.0
2013-01-28 13:00:00,36.29,36.3,36.15,36.15,95800.0,30.2937,30.302,30.1768,30.1768,95800.0
2013-01-28 13:30:00,36.16,36.26,36.15,36.22,55100.0,30.1852,30.2686,30.1768,30.2352,55100.0
2013-01-28 14:00:00,36.22,36.28,36.17,36.27,45300.0,30.2352,30.2853,30.1935,30.277,45300.0
2013-01-28 14:30:00,36.26,36.33,36.23,36.29,85400.0,30.2686,30.3271,30.2436,30.2937,85400.0
2013-01-28 15:00:00,36.29,36.31,36.24,36.26,113200.0,30.2937,30.3104,30.2519,30.2686,113200.0
2013-01-28 15:30:00,36.26,36.4,36.26,36.36,181100.0,30.2686,30.3855,30.2686,30.3521,181100.0
2013-01-29 09:30:00,36.09,36.22,35.81,35.89,162900.0,30.1267,30.2352,29.893,29.9598,162900.0
2013-01-29 10:00:00,35.89,35.96,35.85,35.89,76700.0,29.9598,30.0182,29.9264,29.9598,76700.0
2013-01-29 10:30:00,35.89,35.97,35.88,35.9,86600.0,29.9598,30.0266,29.9514,29.9681,86600.0
2013-01-29 11:00:00,35.9,36.0,35.88,35.92,95200.0,29.9681,30.0516,29.9514,29.9848,95200.0
2013-01-29 11:30:00,35.92,35.97,35.87,35.94,109100.0,29.9848,30.0266,29.9431,30.0015,109100.0
2013-01-29 12:00:00,35.92,35.94,35.88,35.9,53600.0,29.9848,30.0015,29.9514,29.9681,53600.0
2013-01-29 12:30:00,35.91,36.04,35.91,36.0,104400.0,29.9765,30.085,29.9765,30.0516,104400.0
2013-01-29 13:00:00,35.99,36.03,35.96,36.0,146700.0,30.0433,30.0766,30.0182,30.0516,146700.0
2013-01-29 13:30:00,36.0,36.03,35.89,35.9,182300.0,30.0516,30.0766,29.9598,29.9681,182300.0
2013-01-29 14:00:00,35.9,36.02,35.87,35.92,152900.0,29.9681,30.0683,29.9431,29.9848,152900.0
2013-01-29 14:30:00,35.93,35.97,35.83,35.94,99900.0,29.9932,30.0266,29.9097,30.0015,99900.0
2013-01-29 15:00:00,35.94,35.98,35.88,35.9,93300.0,30.0015,30.0349,29.9514,29.9681,93300.0
2013-01-29 15:30:00,35.9,36.01,35.89,36.01,244900.0,29.9681,30.0599,29.9598,30.0599,244900.0
2013-01-30 09:30:00,35.9,36.35,35.84,36.07,79000.0,29.9681,30.3438,29.918,30.11,79000.0
2013-01-30 10:00:00,36.06,36.22,36.02,36.15,139700.0,30.1017,30.2352,30.0683,30.1768,139700.0
2013-01-30 10:30:00,36.14,36.16,35.97,36.02,86600.0,30.1685,30.1852,30.0266,30.0683,86600.0
2013-01-30 11:00:00,36.03,36.16,36.03,36.16,52600.0,30.0766,30.1852,30.0766,30.1852,52600.0
2013-01-30 11:30:00,36.15,36.26,36.09,36.11,53300.0,30.1768,30.2686,30.1267,30.1434,53300.0
2013-01-30 12:00:00,36.09,36.16,36.07,36.09,45200.0,30.1267,30.1852,30.11,30.1267,45200.0
2013-01-30 12:30:00,36.1,36.18,36.08,36.14,67100.0,30.1351,30.2019,30.1184,30.1685,67100.0
2013-01-30 13:00:00,36.14,36.18,36.1,36.13,61800.0,30.1685,30.2019,30.1351,30.1601,61800.0
2013-01-30 13:30:00,36.13,36.22,36.09,36.17,51200.0,30.1601,30.2352,30.1267,30.1935,51200.0
2013-01-30 14:00:00,36.19,36.23,36.12,36.16,66200.0,30.2102,30.2436,30.1518,30.1852,66200.0
2013-01-30 14:30:00,36.16,36.18,36.11,36.13,78100.0,30.1852,30.2019,30.1434,30.1601,78100.0
2013-01-30 15:00:00,36.14,36.19,36.02,36.05,123500.0,30.1685,30.2102,30.0683,30.0933,123500.0
2013-01-30 15:30:00,36.04,36.1,35.96,36.03,162500.0,30.085,30.1351,30.0182,30.0766,162500.0
2013-01-31 09:30:00,35.97,36.23,35.61,36.09,42000.0,30.0266,30.2436,29.726,30.1267,42000.0
2013-01-31 10:00:00,36.09,36.09,35.88,36.0,74700.0,30.1267,30.1267,29.9514,30.0516,74700.0
2013-01-31 10:30:00,36.0,36.21,35.99,36.07,28100.0,30.0516,30.2269,30.0433,30.11,28100.0
2013-01-31 11:00:00,36.06,36.08,35.97,36.02,44700.0,30.1017,30.1184,30.0266,30.0683,44700.0
2013-01-31 11:30:00,36.01,36.01,35.76,35.81,50300.0,30.0599,30.0599,29.8513,29.893,50300.0
2013-01-31 12:00:00,35.81,35.89,35.78,35.87,18200.0,29.893,29.9598,29.868,29.9431,18200.0
2013-01-31 12:30:00,35.86,36.01,35.82,35.99,27600.0,29.9347,30.0599,29.9013,30.0433,27600.0
2013-01-31 13:00:00,36.0,36.01,35.93,35.99,18800.0,30.0516,30.0599,29.9932,30.0433,18800.0
2013-01-31 13:30:00,35.98,36.08,35.94,36.08,46800.0,30.0349,30.1184,30.0015,30.1184,46800.0
2013-01-31 14:00:00,36.09,36.23,36.08,36.2,32400.0,30.1267,30.2436,30.1184,30.2186,32400.0
2013-01-31 14:30:00,36.2,36.23,36.17,36.21,54500.0,30.2186,30.2436,30.1935,30.2269,54500.0
2013-01-31 15:00:00,36.2,36.22,36.14,36.2,78700.0,30.2186,30.2352,30.1685,30.2186,78700.0
2013-01-31 15:30:00,36.19,36.28,36.17,36.18,228200.0,30.2102,30.2853,30.1935,30.2019,228200.0
2013-02-01 09:30:00,36.34,36.7,36.34,36.5,48700.0,30.3354,30.6359,30.3354,30.469,48700.0
2013-02-01 10:00:00,36.53,36.61,36.39,36.4,73300.0,30.494,30.5608,30.3772,30.3855,73300.0
2013-02-01 10:30:00,36.43,36.55,36.43,36.53,42500.0,30.4105,30.5107,30.4105,30.494,42500.0
2013-02-01 11:00:00,36.54,36.57,36.5,36.52,26000.0,30.5024,30.5274,30.469,30.4857,26000.0
2013-02-01 11:30:00,36.51,36.57,36.47,36.51,44500.0,30.4773,30.5274,30.4439,30.4773,44500.0
2013-02-01 12:00:00,36.5,36.55,36.45,36.49,68600.0,30.469,30.5107,30.4272,30.4606,68600.0
2013-02-01 12:30:00,36.49,36.5,36.28,36.3,44000.0,30.4606,30.469,30.2853,30.302,44000.0
2013-02-01 13:00:00,36.32,36.36,36.28,36.31,26900.0,30.3187,30.3521,30.2853,30.3104,26900.0
2013-02-01 13:30:00,36.3,36.34,36.22,36.25,61200.0,30.302,30.3354,30.2352,30.2603,61200.0
2013-02-01 14:00:00,36.26,36.37,36.24,36.31,28000.0,30.2686,30.3605,30.2519,30.3104,28000.0
2013-02-01 14:30:00,36.32,36.33,36.21,36.27,60100.0,30.3187,30.3271,30.2269,30.277,60100.0
2013-02-01 15:00:00,36.27,36.31,36.24,36.24,104900.0,30.277,30.3104,30.2519,30.2519,104900.0
2013-02-01 15:30:00,36.24,36.3,36.15,36.19,354900.0,30.2519,30.302,30.1768,30.2102,354900.0
2013-02-04 09:30:00,35.76,35.77,34.91,35.02,201700.0,29.8513,29.8596,29.1417,29.2335,201700.0
2013-02-04 10:00:00,35.01,35.1,34.74,34.76,155900.0,29.2252,29.3003,28.9998,29.0165,155900.0
2013-02-04 10:30:00,34.76,34.85,34.61,34.76,147600.0,29.0165,29.0916,28.8913,29.0165,147600.0
2013-02-04 11:00:00,34.76,35.22,34.75,34.83,119600.0,29.0165,29.4005,29.0081,29.0749,119600.0
2013-02-04 11:30:00,34.84,34.92,34.7,34.73,98500.0,29.0833,29.1501,28.9664,28.9914,98500.0
2013-02-04 12:00:00,34.72,34.75,34.59,34.75,58600.0,28.9831,29.0081,28.8746,29.0081,58600.0
2013-02-04 12:30:00,34.76,35.01,34.75,34.77,71600.0,29.0165,29.2252,29.0081,29.0248,71600.0
2013-02-04 13:00:00,34.78,35.0,34.78,34.85,92200.0,29.0332,29.2168,29.0332,29.0916,92200.0
2013-02-04 13:30:00,34.85,34.86,34.77,34.79,70800.0,29.0916,29.1,29.0248,29.0415,70800.0
2013-02-04 14:00:00,34.79,34.85,34.72,34.75,118700.0,29.0415,29.0916,28.9831,29.0081,118700.0
2013-02-04 14:30:00,34.75,34.8,34.72,34.79,120100.0,29.0081,29.0499,28.9831,29.0415,120100.0
2013-02-04 15:00:00,34.79,34.82,34.78,34.8,122700.0,29.0415,29.0666,29.0332,29.0499,122700.0
2013-02-04 15:30:00,34.8,34.8,34.61,34.65,267800.0,29.0499,29.0499,28.8913,28.9247,267800.0
2013-02-05 09:30:00,35.01,35.22,34.79,35.16,117900.0,29.2252,29.4005,29.0415,29.3504,117900.0
2013-02-05 10:00:00,35.17,35.5,35.14,35.31,76000.0,29.3587,29.6342,29.3337,29.4756,76000.0
2013-02-05 10:30:00,35.31,35.68,35.31,35.36,122300.0,29.4756,29.7845,29.4756,29.5173,122300.0
2013-02-05 11:00:00,35.38,35.43,35.19,35.28,88600.0,29.534,29.5758,29.3754,29.4506,88600.0
2013-02-05 11:30:00,35.29,35.5,35.22,35.4,86800.0,29.4589,29.6342,29.4005,29.5507,86800.0
2013-02-05 12:00:00,35.4,35.56,35.3,35.39,29300.0,29.5507,29.6843,29.4673,29.5424,29300.0
2013-02-05 12:30:00,35.38,35.61,35.38,35.47,36600.0,29.534,29.726,29.534,29.6092,36600.0
2013-02-05 13:00:00,35.48,35.56,35.43,35.56,32800.0,29.6175,29.6843,29.5758,29.6843,32800.0
2013-02-05 13:30:00,35.55,35.57,35.45,35.49,37700.0,29.676,29.6926,29.5925,29.6259,37700.0
2013-02-05 14:00:00,35.5,35.6,35.45,35.57,43200.0,29.6342,29.7177,29.5925,29.6926,43200.0
2013-02-05 14:30:00,35.57,35.67,35.54,35.67,50400.0,29.6926,29.7761,29.6676,29.7761,50400.0
2013-02-05 15:00:00,35.66,35.86,35.62,35.71,98700.0,29.7678,29.9347,29.7344,29.8095,98700.0
2013-02-05 15:30:00,35.72,35.77,35.67,35.74,143100.0,29.8179,29.8596,29.7761,29.8346,143100.0
2013-02-06 09:30:00,35.45,36.04,35.4,35.98,41000.0,29.5925,30.085,29.5507,30.0349,41000.0
2013-02-06 10:00:00,35.96,36.01,35.8,35.93,28300.0,30.0182,30.0599,29.8846,29.9932,28300.0
2013-02-06 10:30:00,35.91,35.92,35.76,35.78,23000.0,29.9765,29.9848,29.8513,29.868,23000.0
2013-02-06 11:00:00,35.81,35.9,35.73,35.9,42400.0,29.893,29.9681,29.8262,29.9681,42400.0
2013-02-06 11:30:00,35.88,35.89,35.74,35.86,29300.0,29.9514,29.9598,29.8346,29.9347,29300.0
2013-02-06 12:00:00,35.88,35.93,35.78,35.78,25700.0,29.9514,29.9932,29.868,29.868,25700.0
2013-02-06 12:30:00,35.79,35.84,35.66,35.66,24300.0,29.8763,29.918,29.7678,29.7678,24300.0
2013-02-06 13:00:00,35.65,35.67,35.3,35.3,75600.0,29.7594,29.7761,29.4673,29.4673,75600.0
2013-02-06 13:30:00,35.31,35.53,35.22,35.52,50200.0,29.4756,29.6593,29.4005,29.6509,50200.0
2013-02-06 14:00:00,35.52,35.63,35.5,35.63,55100.0,29.6509,29.7427,29.6342,29.7427,55100.0
2013-02-06 14:30:00,35.63,35.63,35.47,35.54,56800.0,29.7427,29.7427,29.6092,29.6676,56800.0
2013-02-06 15:00:00,35.54,35.58,35.45,35.53,79600.0,29.6676,29.701,29.5925,29.6593,79600.0
2013-02-06 15:30:00,35.53,35.7,35.51,35.7,170400.0,29.6593,29.8012,29.6426,29.8012,170400.0
2013-02-07 09:30:00,35.7,35.7,35.37,35.57,33100.0,29.8012,29.8012,29.5257,29.6926,33100.0
2013-02-07 10:00:00,35.55,35.56,35.31,35.4,53500.0,29.676,29.6843,29.4756,29.5507,53500.0
2013-02-07 10:30:00,35.42,35.53,35.34,35.44,52200.0,29.5674,29.6593,29.5007,29.5841,52200.0
2013-02-07 11:00:00,35.43,35.51,35.29,35.3,78000.0,29.5758,29.6426,29.4589,29.4673,78000.0
2013-02-07 11:30:00,35.3,35.38,35.25,35.38,26900.0,29.4673,29.534,29.4255,29.534,26900.0
2013-02-07 12:00:00,35.39,35.62,35.39,35.62,34800.0,29.5424,29.7344,29.5424,29.7344,34800.0
2013-02-07 12:30:00,35.64,35.74,35.62,35.69,10000.0,29.7511,29.8346,29.7344,29.7928,10000.0
2013-02-07 13:00:00,35.71,35.93,35.64,35.93,49400.0,29.8095,29.9932,29.7511,29.9932,49400.0
2013-02-07 13:30:00,35.92,36.07,35.84,35.97,77100.0,29.9848,30.11,29.918,30.0266,77100.0
2013-02-07 14:00:00,35.95,36.0,35.86,36.0,34300.0,30.0099,30.0516,29.9347,30.0516,34300.0
2013-02-07 14:30:00,36.01,36.01,35.89,35.97,23900.0,30.0599,30.0599,29.9598,30.0266,23900.0
2013-02-07 15:00:00,35.95,36.01,35.91,35.97,81600.0,30.0099,30.0599,29.9765,30.0266,81600.0
2013-02-07 15:30:00,35.97,36.02,35.88,35.94,156400.0,30.0266,30.0683,29.9514,30.0015,156400.0
2013-02-08 09:30:00,36.01,36.3,36.01,36.14,26100.0,30.0599,30.302,30.0599,30.1685,26100.0
2013-02-08 10:00:00,36.11,36.18,35.94,35.96,34700.0,30.1434,30.2019,30.0015,30.0182,34700.0
2013-02-08 10:30:00,35.98,35.98,35.76,35.78,19400.0,30.0349,30.0349,29.8513,29.868,19400.0
2013-02-08 11:00:00,35.78,35.95,35.77,35.91,22100.0,29.868,30.0099,29.8596,29.9765,22100.0
2013-02-08 11:30:00,35.89,36.09,35.83,36.05,51700.0,29.9598,30.1267,29.9097,30.0933,51700.0
2013-02-08 12:00:00,36.06,36.06,35.91,35.92,43000.0,30.1017,30.1017,29.9765,29.9848,43000.0
2013-02-08 12:30:00,35.91,36.09,35.9,36.05,20400.0,29.9765,30.1267,29.9681,30.0933,20400.0
2013-02-08 13:00:00,36.05,36.11,36.0,36.03,14900.0,30.0933,30.1434,30.0516,30.0766,14900.0
2013-02-08 13:30:00,36.02,36.04,35.97,36.01,40000.0,30.0683,30.085,30.0266,30.0599,40000.0
2013-02-08 14:00:00,36.0,36.03,35.92,36.0,40000.0,30.0516,30.0766,29.9848,30.0516,40000.0
2013-02-08 14:30:00,35.99,36.02,35.98,36.0,28400.0,30.0433,30.0683,30.0349,30.0516,28400.0
2013-02-08 15:00:00,36.0,36.02,35.98,35.99,68700.0,30.0516,30.0683,30.0349,30.0433,68700.0
2013-02-08 15:30:00,36.0,36.03,35.95,35.99,116600.0,30.0516,30.0766,30.0099,30.0433,116600.0
2013-02-11 09:30:00,35.94,36.02,35.8,35.99,25700.0,30.0015,30.0683,29.8846,30.0433,25700.0
2013-02-11 10:00:00,36.01,36.02,35.82,35.87,28400.0,30.0599,30.0683,29.9013,29.9431,28400.0
2013-02-11 10:30:00,35.89,36.05,35.85,36.03,47500.0,29.9598,30.0933,29.9264,30.0766,47500.0
2013-02-11 11:00:00,36.05,36.14,36.0,36.09,48600.0,30.0933,30.1685,30.0516,30.1267,48600.0
2013-02-11 11:30:00,36.11,36.29,36.11,36.15,45000.0,30.1434,30.2937,30.1434,30.1768,45000.0
2013-02-11 12:00:00,36.14,36.22,36.02,36.13,46800.0,30.1685,30.2352,30.0683,30.1601,46800.0
2013-02-11 12:30:00,36.14,36.18,36.13,36.15,16600.0,30.1685,30.2019,30.1601,30.1768,16600.0
2013-02-11 13:00:00,36.16,36.19,36.13,36.15,26500.0,30.1852,30.2102,30.1601,30.1768,26500.0
2013-02-11 13:30:00,36.15,36.3,36.15,36.3,52400.0,30.1768,30.302,30.1768,30.302,52400.0
2013-02-11 14:00:00,36.3,36.34,36.24,36.31,41100.0,30.302,30.3354,30.2519,30.3104,41100.0
2013-02-11 14:30:00,36.32,36.41,36.31,36.35,48700.0,30.3187,30.3939,30.3104,30.3438,48700.0
2013-02-11 15:00:00,36.35,36.5,36.35,36.4,66000.0,30.3438,30.469,30.3438,30.3855,66000.0
2013-02-11 15:30:00,36.4,36.55,36.39,36.49,118100.0,30.3855,30.5107,30.3772,30.4606,118100.0
2013-02-12 09:30:00,36.5,36.65,36.43,36.51,65000.0,30.469,30.5942,30.4105,30.4773,65000.0
2013-02-12 10:00:00,36.5,36.95,36.49,36.92,36000.0,30.469,30.8446,30.4606,30.8196,36000.0
2013-02-12 10:30:00,36.93,36.94,36.49,36.7,111100.0,30.8279,30.8363,30.4606,30.6359,111100.0
2013-02-12 11:00:00,36.74,36.74,36.59,36.66,37900.0,30.6693,30.6693,30.5441,30.6025,37900.0
2013-02-12 11:30:00,36.66,36.68,36.38,36.44,40300.0,30.6025,30.6192,30.3688,30.4189,40300.0
2013-02-12 12:00:00,36.45,36.66,36.45,36.55,79900.0,30.4272,30.6025,30.4272,30.5107,79900.0
2013-02-12 12:30:00,36.55,36.78,36.52,36.72,25400.0,30.5107,30.7027,30.4857,30.6526,25400.0
2013-02-12 13:00:00,36.69,36.78,36.63,36.78,20300.0,30.6276,30.7027,30.5775,30.7027,20300.0
2013-02-12 13:30:00,36.78,36.82,36.63,36.64,21100.0,30.7027,30.7361,30.5775,30.5858,21100.0
2013-02-12 14:00:00,36.65,36.69,36.49,36.55,23700.0,30.5942,30.6276,30.4606,30.5107,23700.0
2013-02-12 14:30:00,36.58,36.75,36.54,36.61,89800.0,30.5358,30.6777,30.5024,30.5608,89800.0
2013-02-12 15:00:00,36.6,36.68,36.6,36.67,39600.0,30.5525,30.6192,30.5525,30.6109,39600.0
2013-02-12 15:30:00,36.67,36.69,36.62,36.67,85100.0,30.6109,30.6276,30.5692,30.6109,85100.0
2013-02-13 09:30:00,36.64,36.64,36.35,36.42,48400.0,30.5858,30.5858,30.3438,30.4022,48400.0
2013-02-13 10:00:00,36.45,36.8,36.45,36.74,31300.0,30.4272,30.7194,30.4272,30.6693,31300.0
2013-02-13 10:30:00,36.76,36.87,36.48,36.48,60900.0,30.686,30.7778,30.4523,30.4523,60900.0
2013-02-13 11:00:00,36.46,36.5,36.25,36.26,26100.0,30.4356,30.469,30.2603,30.2686,26100.0
2013-02-13 11:30:00,36.27,36.27,35.74,35.87,141300.0,30.277,30.277,29.8346,29.9431,141300.0
2013-02-13 12:00:00,35.88,36.21,35.49,35.78,99200.0,29.9514,30.2269,29.6259,29.868,99200.0
2013-02-13 12:30:00,35.83,35.99,35.81,35.85,24200.0,29.9097,30.0433,29.893,29.9264,24200.0
2013-02-13 13:00:00,35.84,35.88,35.8,35.88,30100.0,29.918,29.9514,29.8846,29.9514,30100.0
2013-02-13 13:30:00,35.88,36.12,35.87,36.08,27000.0,29.9514,30.1518,29.9431,30.1184,27000.0
2013-02-13 14:00:00,36.09,36.16,36.06,36.09,25500.0,30.1267,30.1852,30.1017,30.1267,25500.0
2013-02-13 14:30:00,36.08,36.12,36.02,36.1,27300.0,30.1184,30.1518,30.0683,30.1351,27300.0
2013-02-13 15:00:00,36.11,36.27,36.11,36.26,35900.0,30.1434,30.277,30.1434,30.2686,35900.0
2013-02-13 15:30:00,36.26,36.42,36.24,36.42,105300.0,30.2686,30.4022,30.2519,30.4022,105300.0
2013-02-14 09:30:00,36.32,36.83,36.32,36.77,51400.0,30.3187,30.7445,30.3187,30.6944,51400.0
2013-02-14 10:00:00,36.78,36.83,36.67,36.75,21600.0,30.7027,30.7445,30.6109,30.6777,21600.0
2013-02-14 10:30:00,36.72,36.76,36.66,36.7,15500.0,30.6526,30.686,30.6025,30.6359,15500.0
2013-02-14 11:00:00,36.72,36.73,36.64,36.7,13900.0,30.6526,30.661,30.5858,30.6359,13900.0
2013-02-14 11:30:00,36.7,36.77,36.68,36.75,21000.0,30.6359,30.6944,30.6192,30.6777,21000.0
2013-02-14 12:00:00,36.75,36.77,36.73,36.76,32900.0,30.6777,30.6944,30.661,30.686,32900.0
2013-02-14 12:30:00,36.76,37.04,36.71,36.94,31000.0,30.686,30.9198,30.6443,30.8363,31000.0
2013-02-14 13:00:00,36.93,36.95,36.77,36.82,16500.0,30.8279,30.8446,30.6944,30.7361,16500.0
2013-02-14 13:30:00,36.85,36.93,36.84,36.89,14800.0,30.7612,30.8279,30.7528,30.7945,14800.0
2013-02-14 14:00:00,36.87,36.88,36.79,36.84,10700.0,30.7778,30.7862,30.7111,30.7528,10700.0
2013-02-14 14:30:00,36.85,36.92,36.79,36.86,19500.0,30.7612,30.8196,30.7111,30.7695,19500.0
2013-02-14 15:00:00,36.86,36.9,36.7,36.74,149900.0,30.7695,30.8029,30.6359,30.6693,149900.0
2013-02-14 15:30:00,36.74,36.8,36.7,36.71,120100.0,30.6693,30.7194,30.6359,30.6443,120100.0
2013-02-15 09:30:00,36.84,37.37,36.77,37.13,175000.0,30.7528,31.1952,30.6944,30.9949,175000.0
2013-02-15 10:00:00,37.12,37.21,37.07,37.11,55100.0,30.9865,31.0617,30.9448,30.9782,55100.0
2013-02-15 10:30:00,37.11,37.25,37.05,37.23,40500.0,30.9782,31.0951,30.9281,31.0784,40500.0
2013-02-15 11:00:00,37.23,37.23,37.06,37.08,41400.0,31.0784,31.0784,30.9365,30.9531,41400.0
2013-02-15 11:30:00,37.08,37.09,36.9,36.92,35500.0,30.9531,30.9615,30.8029,30.8196,35500.0
2013-02-15 12:00:00,36.92,36.92,36.57,36.66,75200.0,30.8196,30.8196,30.5274,30.6025,75200.0
2013-02-15 12:30:00,36.66,36.75,36.52,36.69,45400.0,30.6025,30.6777,30.4857,30.6276,45400.0
2013-02-15 13:00:00,36.7,36.75,36.54,36.61,39400.0,30.6359,30.6777,30.5024,30.5608,39400.0
2013-02-15 13:30:00,36.62,36.75,36.61,36.73,42500.0,30.5692,30.6777,30.5608,30.661,42500.0
2013-02-15 14:00:00,36.75,36.78,36.33,36.37,32800.0,30.6777,30.7027,30.3271,30.3605,32800.0
2013-02-15 14:30:00,36.35,36.4,36.23,36.24,68200.0,30.3438,30.3855,30.2436,30.2519,68200.0
2013-02-15 15:00:00,36.24,36.32,36.21,36.28,73800.0,30.2519,30.3187,30.2269,30.2853,73800.0
2013-02-15 15:30:00,36.27,36.39,36.25,36.33,142800.0,30.277,30.3772,30.2603,30.3271,142800.0
2013-02-19 09:30:00,36.43,36.9,36.43,36.76,51000.0,30.4105,30.8029,30.4105,30.686,51000.0
2013-02-19 10:00:00,36.76,36.97,36.71,36.97,57000.0,30.686,30.8613,30.6443,30.8613,57000.0
2013-02-19 10:30:00,36.96,37.02,36.9,36.98,37200.0,30.853,30.9031,30.8029,30.8697,37200.0
2013-02-19 11:00:00,36.98,37.02,36.89,37.01,44900.0,30.8697,30.9031,30.7945,30.8947,44900.0
2013-02-19 11:30:00,37.02,37.31,36.93,37.27,105000.0,30.9031,31.1451,30.8279,31.1118,105000.0
2013-02-19 12:00:00,37.29,37.29,36.81,36.87,70300.0,31.1284,31.1284,30.7278,30.7778,70300.0
2013-02-19 12:30:00,36.86,36.92,36.78,36.87,81800.0,30.7695,30.8196,30.7027,30.7778,81800.0
2013-02-19 13:00:00,36.9,36.98,36.89,36.9,26700.0,30.8029,30.8697,30.7945,30.8029,26700.0
2013-02-19 13:30:00,36.91,37.12,36.91,37.11,22300.0,30.8112,30.9865,30.8112,30.9782,22300.0
2013-02-19 14:00:00,37.12,37.21,37.11,37.11,33200.0,30.9865,31.0617,30.9782,30.9782,33200.0
2013-02-19 14:30:00,37.11,37.2,37.09,37.16,28000.0,30.9782,31.0533,30.9615,31.0199,28000.0
2013-02-19 15:00:00,37.17,37.18,37.05,37.05,60200.0,31.0283,31.0366,30.9281,30.9281,60200.0
2013-02-19 15:30:00,37.05,37.23,37.04,37.22,144600.0,30.9281,31.0784,30.9198,31.07,144600.0
2013-02-20 09:30:00,37.18,37.3,37.03,37.12,27000.0,31.0366,31.1368,30.9114,30.9865,27000.0
2013-02-20 10:00:00,37.13,37.13,36.83,37.1,32300.0,30.9949,30.9949,30.7445,30.9698,32300.0
2013-02-20 10:30:00,37.1,37.18,37.01,37.06,34100.0,30.9698,31.0366,30.8947,30.9365,34100.0
2013-02-20 11:00:00,37.06,37.09,36.91,36.92,56900.0,30.9365,30.9615,30.8112,30.8196,56900.0
2013-02-20 11:30:00,36.92,36.92,36.73,36.88,36400.0,30.8196,30.8196,30.661,30.7862,36400.0
2013-02-20 12:00:00,36.86,37.05,36.81,36.83,46400.0,30.7695,30.9281,30.7278,30.7445,46400.0
2013-02-20 12:30:00,36.83,37.04,36.79,36.98,25600.0,30.7445,30.9198,30.7111,30.8697,25600.0
2013-02-20 13:00:00,36.95,36.97,36.88,36.92,25300.0,30.8446,30.8613,30.7862,30.8196,25300.0
2013-02-20 13:30:00,36.9,36.9,36.83,36.85,25100.0,30.8029,30.8029,30.7445,30.7612,25100.0
2013-02-20 14:00:00,36.84,36.84,36.58,36.66,41300.0,30.7528,30.7528,30.5358,30.6025,41300.0
2013-02-20 14:30:00,36.65,36.76,36.53,36.65,41800.0,30.5942,30.686,30.494,30.5942,41800.0
2013-02-20 15:00:00,36.62,36.62,36.32,36.33,114800.0,30.5692,30.5692,30.3187,30.3271,114800.0
2013-02-20 15:30:00,36.36,36.49,36.13,36.16,315200.0,30.3521,30.4606,30.1601,30.1852,315200.0
2013-02-21 09:30:00,36.08,36.25,35.77,35.8,89400.0,30.1184,30.2603,29.8596,29.8846,89400.0
2013-02-21 10:00:00,35.82,35.82,35.38,35.77,103400.0,29.9013,29.9013,29.534,29.8596,103400.0
2013-02-21 10:30:00,35.77,35.83,35.7,35.76,11400.0,29.8596,29.9097,29.8012,29.8513,11400.0
2013-02-21 11:00:00,35.77,35.79,35.53,35.67,58700.0,29.8596,29.8763,29.6593,29.7761,58700.0
2013-02-21 11:30:00,35.66,35.72,35.54,35.54,19200.0,29.7678,29.8179,29.6676,29.6676,19200.0
2013-02-21 12:00:00,35.52,35.6,35.43,35.5,29400.0,29.6509,29.7177,29.5758,29.6342,29400.0
2013-02-21 12:30:00,35.5,35.67,35.44,35.64,20500.0,29.6342,29.7761,29.5841,29.7511,20500.0
2013-02-21 13:00:00,35.67,35.7,35.51,35.59,25900.0,29.7761,29.8012,29.6426,29.7093,25900.0
2013-02-21 13:30:00,35.59,35.6,35.51,35.6,33100.0,29.7093,29.7177,29.6426,29.7177,33100.0
2013-02-21 14:00:00,35.6,35.6,35.3,35.46,58500.0,29.7177,29.7177,29.4673,29.6008,58500.0
2013-02-21 14:30:00,35.46,35.55,35.38,35.48,43400.0,29.6008,29.676,29.534,29.6175,43400.0
2013-02-21 15:00:00,35.47,35.62,35.4,35.56,92800.0,29.6092,29.7344,29.5507,29.6843,92800.0
2013-02-21 15:30:00,35.55,35.77,35.54,35.59,153400.0,29.676,29.8596,29.6676,29.7093,153400.0
2013-02-22 09:30:00,35.95,36.22,35.95,36.08,40100.0,30.0099,30.2352,30.0099,30.1184,40100.0
2013-02-22 10:00:00,36.1,36.15,35.98,36.14,45100.0,30.1351,30.1768,30.0349,30.1685,45100.0
2013-02-22 10:30:00,36.15,36.29,36.05,36.25,49900.0,30.1768,30.2937,30.0933,30.2603,49900.0
2013-02-22 11:00:00,36.25,36.3,36.18,36.3,20700.0,30.2603,30.302,30.2019,30.302,20700.0
2013-02-22 11:30:00,36.3,36.54,36.3,36.5,40500.0,30.302,30.5024,30.302,30.469,40500.0
2013-02-22 12:00:00,36.53,36.53,36.38,36.39,13000.0,30.494,30.494,30.3688,30.3772,13000.0
2013-02-22 12:30:00,36.41,36.47,36.31,36.32,56200.0,30.3939,30.4439,30.3104,30.3187,56200.0
2013-02-22 13:00:00,36.32,36.35,36.16,36.3,88700.0,30.3187,30.3438,30.1852,30.302,88700.0
2013-02-22 13:30:00,36.29,36.48,36.29,36.47,17200.0,30.2937,30.4523,30.2937,30.4439,17200.0
2013-02-22 14:00:00,36.46,36.49,36.41,36.47,22100.0,30.4356,30.4606,30.3939,30.4439,22100.0
2013-02-22 14:30:00,36.47,36.54,36.46,36.5,47900.0,30.4439,30.5024,30.4356,30.469,47900.0
2013-02-22 15:00:00,36.52,36.57,36.41,36.41,43800.0,30.4857,30.5274,30.3939,30.3939,43800.0
2013-02-22 15:30:00,36.43,36.48,36.29,36.29,186100.0,30.4105,30.4523,30.2937,30.2937,186100.0
2013-02-25 09:30:00,36.53,36.65,36.32,36.45,22700.0,30.494,30.5942,30.3187,30.4272,22700.0
2013-02-25 10:00:00,36.47,36.51,36.1,36.15,67600.0,30.4439,30.4773,30.1351,30.1768,67600.0
2013-02-25 10:30:00,36.11,36.25,36.04,36.14,41200.0,30.1434,30.2603,30.085,30.1685,41200.0
2013-02-25 11:00:00,36.13,36.3,36.0,36.22,34000.0,30.1601,30.302,30.0516,30.2352,34000.0
2013-02-25 11:30:00,36.23,36.33,35.97,36.03,70400.0,30.2436,30.3271,30.0266,30.0766,70400.0
2013-02-25 12:00:00,36.05,36.13,35.98,36.01,28000.0,30.0933,30.1601,30.0349,30.0599,28000.0
2013-02-25 12:30:00,36.0,36.19,35.96,36.14,33600.0,30.0516,30.2102,30.0182,30.1685,33600.0
2013-02-25 13:00:00,36.19,36.2,36.06,36.07,5200.0,30.2102,30.2186,30.1017,30.11,5200.0
2013-02-25 13:30:00,36.04,36.06,35.83,35.9,24300.0,30.085,30.1017,29.9097,29.9681,24300.0
2013-02-25 14:00:00,35.86,35.88,35.78,35.79,15000.0,29.9347,29.9514,29.868,29.8763,15000.0
2013-02-25 14:30:00,35.81,35.86,35.75,35.84,45900.0,29.893,29.9347,29.8429,29.918,45900.0
2013-02-25 15:00:00,35.83,36.0,35.75,35.78,111900.0,29.9097,30.0516,29.8429,29.868,111900.0
2013-02-25 15:30:00,35.78,35.82,35.21,35.28,246300.0,29.868,29.9013,29.3921,29.4506,246300.0
2013-02-26 09:30:00,35.63,35.79,35.28,35.28,72300.0,29.7427,29.8763,29.4506,29.4506,72300.0
2013-02-26 10:00:00,35.29,35.83,35.27,35.27,49800.0,29.4589,29.9097,29.4422,29.4422,49800.0
2013-02-26 10:30:00,35.26,35.37,35.11,35.25,57400.0,29.4339,29.5257,29.3087,29.4255,57400.0
2013-02-26 11:00:00,35.29,35.29,34.99,35.0,34200.0,29.4589,29.4589,29.2085,29.2168,34200.0
2013-02-26 11:30:00,35.02,35.1,34.67,34.67,246000.0,29.2335,29.3003,28.9414,28.9414,246000.0
2013-02-26 12:00:00,34.69,35.08,34.67,34.94,31900.0,28.9581,29.2836,28.9414,29.1667,31900.0
2013-02-26 12:30:00,34.94,35.0,34.78,34.87,68200.0,29.1667,29.2168,29.0332,29.1083,68200.0
2013-02-26 13:00:00,34.87,34.92,34.82,34.83,47200.0,29.1083,29.1501,29.0666,29.0749,47200.0
2013-02-26 13:30:00,34.84,34.94,34.84,34.9,42100.0,29.0833,29.1667,29.0833,29.1334,42100.0
2013-02-26 14:00:00,34.89,34.93,34.74,34.9,58700.0,29.125,29.1584,28.9998,29.1334,58700.0
2013-02-26 14:30:00,34.9,34.91,34.76,34.82,51600.0,29.1334,29.1417,29.0165,29.0666,51600.0
2013-02-26 15:00:00,34.83,35.19,34.83,35.13,105100.0,29.0749,29.3754,29.0749,29.3254,105100.0
2013-02-26 15:30:00,35.13,35.18,35.05,35.06,268400.0,29.3254,29.3671,29.2586,29.2669,268400.0
2013-02-27 09:30:00,35.11,36.09,35.07,36.05,120600.0,29.3087,30.1267,29.2753,30.0933,120600.0
2013-02-27 10:00:00,36.05,36.19,35.94,36.13,84200.0,30.0933,30.2102,30.0015,30.1601,84200.0
2013-02-27 10:30:00,36.14,36.59,36.13,36.14,67000.0,30.1685,30.5441,30.1601,30.1685,67000.0
2013-02-27 11:00:00,36.17,36.37,36.07,36.25,81000.0,30.1935,30.3605,30.11,30.2603,81000.0
2013-02-27 11:30:00,36.24,36.24,36.02,36.11,74100.0,30.2519,30.2519,30.0683,30.1434,74100.0
2013-02-27 12:00:00,36.12,36.16,35.96,36.02,43600.0,30.1518,30.1852,30.0182,30.0683,43600.0
2013-02-27 12:30:00,36.03,36.17,36.0,36.1,33600.0,30.0766,30.1935,30.0516,30.1351,33600.0
2013-02-27 13:00:00,36.1,36.15,36.05,36.15,30700.0,30.1351,30.1768,30.0933,30.1768,30700.0
2013-02-27 13:30:00,36.18,36.3,36.17,36.2,29500.0,30.2019,30.302,30.1935,30.2186,29500.0
2013-02-27 14:00:00,36.2,36.28,36.13,36.24,34000.0,30.2186,30.2853,30.1601,30.2519,34000.0
2013-02-27 14:30:00,36.23,36.29,36.18,36.28,51500.0,30.2436,30.2937,30.2019,30.2853,51500.0
2013-02-27 15:00:00,36.29,36.34,36.21,36.24,55800.0,30.2937,30.3354,30.2269,30.2519,55800.0
2013-02-27 15:30:00,36.24,36.33,36.05,36.05,130200.0,30.2519,30.3271,30.0933,30.0933,130200.0
2013-02-28 09:30:00,36.06,36.57,36.05,36.42,35500.0,30.1017,30.5274,30.0933,30.4022,35500.0
2013-02-28 10:00:00,36.42,36.59,36.25,36.55,48300.0,30.4022,30.5441,30.2603,30.5107,48300.0
2013-02-28 10:30:00,36.5,36.59,36.4,36.44,26300.0,30.469,30.5441,30.3855,30.4189,26300.0
2013-02-28 11:00:00,36.43,36.75,36.43,36.75,32400.0,30.4105,30.6777,30.4105,30.6777,32400.0
2013-02-28 11:30:00,36.74,36.79,36.6,36.63,23100.0,30.6693,30.7111,30.5525,30.5775,23100.0
2013-02-28 12:00:00,36.63,36.64,36.57,36.62,20500.0,30.5775,30.5858,30.5274,30.5692,20500.0
2013-02-28 12:30:00,36.61,36.86,36.6,36.78,14000.0,30.5608,30.7695,30.5525,30.7027,14000.0
2013-02-28 13:00:00,36.77,37.0,36.75,36.99,28300.0,30.6944,30.8864,30.6777,30.878,28300.0
2013-02-28 13:30:00,36.99,37.02,36.88,36.9,20000.0,30.878,30.9031,30.7862,30.8029,20000.0
2013-02-28 14:00:00,36.94,36.95,36.79,36.81,12500.0,30.8363,30.8446,30.7111,30.7278,12500.0
2013-02-28 14:30:00,36.81,36.88,36.69,36.73,17200.0,30.7278,30.7862,30.6276,30.661,17200.0
2013-02-28 15:00:00,36.73,36.74,36.57,36.64,28900.0,30.661,30.6693,30.5274,30.5858,28900.0
2013-02-28 15:30:00,36.6,36.63,36.44,36.45,54600.0,30.5525,30.5775,30.4189,30.4272,54600.0
2013-03-01 09:30:00,36.15,36.48,35.67,35.88,111800.0,30.1768,30.4523,29.7761,29.9514,111800.0
2013-03-01 10:00:00,35.87,36.27,35.87,36.19,74000.0,29.9431,30.277,29.9431,30.2102,74000.0
2013-03-01 10:30:00,36.19,36.45,36.15,36.41,43600.0,30.2102,30.4272,30.1768,30.3939,43600.0
2013-03-01 11:00:00,36.45,36.5,36.21,36.31,62900.0,30.4272,30.469,30.2269,30.3104,62900.0
2013-03-01 11:30:00,36.29,36.42,36.21,36.42,39800.0,30.2937,30.4022,30.2269,30.4022,39800.0
2013-03-01 12:00:00,36.43,36.48,36.36,36.36,68500.0,30.4105,30.4523,30.3521,30.3521,68500.0
2013-03-01 12:30:00,36.37,36.44,36.35,36.36,39300.0,30.3605,30.4189,30.3438,30.3521,39300.0
2013-03-01 13:00:00,36.36,36.48,36.25,36.26,108700.0,30.3521,30.4523,30.2603,30.2686,108700.0
2013-03-01 13:30:00,36.27,36.32,36.12,36.22,23300.0,30.277,30.3187,30.1518,30.2352,23300.0
2013-03-01 14:00:00,36.22,36.4,36.2,36.22,29500.0,30.2352,30.3855,30.2186,30.2352,29500.0
2013-03-01 14:30:00,36.22,36.25,36.08,36.13,25300.0,30.2352,30.2603,30.1184,30.1601,25300.0
2013-03-01 15:00:00,36.15,36.32,36.15,36.24,35500.0,30.1768,30.3187,30.1768,30.2519,35500.0
2013-03-01 15:30:00,36.24,36.36,36.17,36.3,108600.0,30.2519,30.3521,30.1935,30.302,108600.0
2013-03-04 09:30:00,36.05,36.29,36.05,36.2,32400.0,30.0933,30.2937,30.0933,30.2186,32400.0
2013-03-04 10:00:00,36.23,36.27,36.09,36.23,40300.0,30.2436,30.277,30.1267,30.2436,40300.0
2013-03-04 10:30:00,36.26,36.26,36.07,36.2,54800.0,30.2686,30.2686,30.11,30.2186,54800.0
2013-03-04 11:00:00,36.19,36.28,36.15,36.21,25400.0,30.2102,30.2853,30.1768,30.2269,25400.0
2013-03-04 11:30:00,36.22,36.23,36.16,36.17,19800.0,30.2352,30.2436,30.1852,30.1935,19800.0
2013-03-04 12:00:00,36.17,36.17,35.89,35.95,27400.0,30.1935,30.1935,29.9598,30.0099,27400.0
2013-03-04 12:30:00,35.94,36.02,35.89,36.01,18800.0,30.0015,30.0683,29.9598,30.0599,18800.0
2013-03-04 13:00:00,36.01,36.14,35.91,36.14,12600.0,30.0599,30.1685,29.9765,30.1685,12600.0
2013-03-04 13:30:00,36.14,36.14,35.95,35.97,28500.0,30.1685,30.1685,30.0099,30.0266,28500.0
2013-03-04 14:00:00,35.97,35.99,35.84,35.9,43200.0,30.0266,30.0433,29.918,29.9681,43200.0
2013-03-04 14:30:00,35.9,35.98,35.84,35.97,68100.0,29.9681,30.0349,29.918,30.0266,68100.0
2013-03-04 15:00:00,35.98,36.01,35.92,36.0,46400.0,30.0349,30.0599,29.9848,30.0516,46400.0
2013-03-04 15:30:00,36.0,36.02,35.93,36.0,113400.0,30.0516,30.0683,29.9932,30.0516,113400.0
2013-03-05 09:30:00,36.17,36.36,35.98,36.0,83400.0,30.1935,30.3521,30.0349,30.0516,83400.0
2013-03-05 10:00:00,36.0,36.05,35.89,35.95,70100.0,30.0516,30.0933,29.9598,30.0099,70100.0
2013-03-05 10:30:00,35.95,36.0,35.87,35.88,64900.0,30.0099,30.0516,29.9431,29.9514,64900.0
2013-03-05 11:00:00,35.87,35.96,35.82,35.87,58500.0,29.9431,30.0182,29.9013,29.9431,58500.0
2013-03-05 11:30:00,35.87,35.94,35.85,35.88,39900.0,29.9431,30.0015,29.9264,29.9514,39900.0
2013-03-05 12:00:00,35.87,35.93,35.82,35.9,35100.0,29.9431,29.9932,29.9013,29.9681,35100.0
2013-03-05 12:30:00,35.9,35.91,35.78,35.82,44100.0,29.9681,29.9765,29.868,29.9013,44100.0
2013-03-05 13:00:00,35.82,35.82,35.7,35.72,56900.0,29.9013,29.9013,29.8012,29.8179,56900.0
2013-03-05 13:30:00,35.72,35.89,35.72,35.82,72600.0,29.8179,29.9598,29.8179,29.9013,72600.0
2013-03-05 14:00:00,35.82,35.83,35.69,35.7,50800.0,29.9013,29.9097,29.7928,29.8012,50800.0
2013-03-05 14:30:00,35.7,35.85,35.68,35.82,64900.0,29.8012,29.9264,29.7845,29.9013,64900.0
2013-03-05 15:00:00,35.81,35.9,35.71,35.72,125800.0,29.893,29.9681,29.8095,29.8179,125800.0
2013-03-05 15:30:00,35.73,35.75,35.36,35.42,380300.0,29.8262,29.8429,29.5173,29.5674,380300.0
2013-03-06 09:30:00,35.59,36.32,35.5,36.29,89300.0,29.7093,30.3187,29.6342,30.2937,89300.0
2013-03-06 10:00:00,36.28,36.32,35.92,36.05,60400.0,30.2853,30.3187,29.9848,30.0933,60400.0
2013-03-06 10:30:00,36.04,36.19,35.97,36.02,30700.0,30.085,30.2102,30.0266,30.0683,30700.0
2013-03-06 11:00:00,36.01,36.06,35.77,35.79,39800.0,30.0599,30.1017,29.8596,29.8763,39800.0
2013-03-06 11:30:00,35.78,35.89,35.74,35.75,39500.0,29.868,29.9598,29.8346,29.8429,39500.0
2013-03-06 12:00:00,35.75,35.75,35.62,35.65,27400.0,29.8429,29.8429,29.7344,29.7594,27400.0
2013-03-06 12:30:00,35.65,35.77,35.64,35.64,23100.0,29.7594,29.8596,29.7511,29.7511,23100.0
2013-03-06 13:00:00,35.64,35.73,35.62,35.72,18600.0,29.7511,29.8262,29.7344,29.8179,18600.0
2013-03-06 13:30:00,35.69,35.7,35.59,35.65,25900.0,29.7928,29.8012,29.7093,29.7594,25900.0
2013-03-06 14:00:00,35.67,35.86,35.66,35.85,23000.0,29.7761,29.9347,29.7678,29.9264,23000.0
2013-03-06 14:30:00,35.87,35.87,35.75,35.76,45300.0,29.9431,29.9431,29.8429,29.8513,45300.0
2013-03-06 15:00:00,35.77,35.85,35.74,35.82,37200.0,29.8596,29.9264,29.8346,29.9013,37200.0
2013-03-06 15:30:00,35.82,35.82,35.55,35.69,156700.0,29.9013,29.9013,29.676,29.7928,156700.0
2013-03-07 09:30:00,35.74,35.79,35.57,35.64,12500.0,29.8346,29.8763,29.6926,29.7511,12500.0
2013-03-07 10:00:00,35.64,35.69,35.41,35.68,25100.0,29.7511,29.7928,29.5591,29.7845,25100.0
2013-03-07 10:30:00,35.71,35.75,35.58,35.6,58000.0,29.8095,29.8429,29.701,29.7177,58000.0
2013-03-07 11:00:00,35.6,35.65,35.5,35.5,40700.0,29.7177,29.7594,29.6342,29.6342,40700.0
2013-03-07 11:30:00,35.51,35.61,35.4,35.44,33700.0,29.6426,29.726,29.5507,29.5841,33700.0
2013-03-07 12:00:00,35.45,35.46,35.37,35.46,13700.0,29.5925,29.6008,29.5257,29.6008,13700.0
2013-03-07 12:30:00,35.46,35.5,35.4,35.41,40400.0,29.6008,29.6342,29.5507,29.5591,40400.0
2013-03-07 13:00:00,35.41,35.42,35.29,35.34,34500.0,29.5591,29.5674,29.4589,29.5007,34500.0
2013-03-07 13:30:00,35.34,35.37,35.21,35.3,41600.0,29.5007,29.5257,29.3921,29.4673,41600.0
2013-03-07 14:00:00,35.32,35.39,35.17,35.31,52300.0,29.484,29.5424,29.3587,29.4756,52300.0
2013-03-07 14:30:00,35.32,35.42,35.22,35.25,55100.0,29.484,29.5674,29.4005,29.4255,55100.0
2013-03-07 15:00:00,35.26,35.31,35.15,35.26,100600.0,29.4339,29.4756,29.342,29.4339,100600.0
2013-03-07 15:30:00,35.26,35.26,35.12,35.2,192600.0,29.4339,29.4339,29.317,29.3838,192600.0
2013-03-08 09:30:00,35.62,35.67,35.1,35.1,68700.0,29.7344,29.7761,29.3003,29.3003,68700.0
2013-03-08 10:00:00,35.14,35.14,34.93,35.03,61800.0,29.3337,29.3337,29.1584,29.2419,61800.0
2013-03-08 10:30:00,35.05,35.15,34.98,35.04,50100.0,29.2586,29.342,29.2001,29.2502,50100.0
2013-03-08 11:00:00,35.02,35.13,34.97,34.97,57500.0,29.2335,29.3254,29.1918,29.1918,57500.0
2013-03-08 11:30:00,34.97,35.02,34.91,34.95,42400.0,29.1918,29.2335,29.1417,29.1751,42400.0
2013-03-08 12:00:00,34.96,35.0,34.85,34.85,44700.0,29.1834,29.2168,29.0916,29.0916,44700.0
2013-03-08 12:30:00,34.85,34.94,34.8,34.94,47400.0,29.0916,29.1667,29.0499,29.1667,47400.0
2013-03-08 13:00:00,34.98,35.04,34.92,34.92,42800.0,29.2001,29.2502,29.1501,29.1501,42800.0
2013-03-08 13:30:00,34.93,35.04,34.91,34.96,31200.0,29.1584,29.2502,29.1417,29.1834,31200.0
2013-03-08 14:00:00,34.97,35.1,34.95,35.06,43800.0,29.1918,29.3003,29.1751,29.2669,43800.0
2013-03-08 14:30:00,35.06,35.26,35.05,35.26,36800.0,29.2669,29.4339,29.2586,29.4339,36800.0
2013-03-08 15:00:00,35.26,35.39,35.26,35.3,64400.0,29.4339,29.5424,29.4339,29.4673,64400.0
2013-03-08 15:30:00,35.3,35.46,35.27,35.43,164200.0,29.4673,29.6008,29.4422,29.5758,164200.0
2013-03-11 09:30:00,35.24,35.61,35.22,35.51,23000.0,29.4172,29.726,29.4005,29.6426,23000.0
2013-03-11 10:00:00,35.54,35.7,35.3,35.3,21700.0,29.6676,29.8012,29.4673,29.4673,21700.0
2013-03-11 10:30:00,35.3,35.47,35.15,35.18,42300.0,29.4673,29.6092,29.342,29.3671,42300.0
2013-03-11 11:00:00,35.16,35.23,35.15,35.17,34800.0,29.3504,29.4088,29.342,29.3587,34800.0
2013-03-11 11:30:00,35.16,35.34,35.16,35.27,19100.0,29.3504,29.5007,29.3504,29.4422,19100.0
2013-03-11 12:00:00,35.3,35.38,35.27,35.3,16600.0,29.4673,29.534,29.4422,29.4673,16600.0
2013-03-11 12:30:00,35.27,35.33,35.22,35.33,16000.0,29.4422,29.4923,29.4005,29.4923,16000.0
2013-03-11 13:00:00,35.33,35.38,35.27,35.35,31700.0,29.4923,29.534,29.4422,29.509,31700.0
2013-03-11 13:30:00,35.34,35.36,35.25,35.3,16400.0,29.5007,29.5173,29.4255,29.4673,16400.0
2013-03-11 14:00:00,35.3,35.32,35.25,35.25,29700.0,29.4673,29.484,29.4255,29.4255,29700.0
2013-03-11 14:30:00,35.27,35.31,35.25,35.3,27300.0,29.4422,29.4756,29.4255,29.4673,27300.0
2013-03-11 15:00:00,35.3,35.3,35.22,35.26,34600.0,29.4673,29.4673,29.4005,29.4339,34600.0
2013-03-11 15:30:00,35.26,35.4,35.25,35.39,109800.0,29.4339,29.5507,29.4255,29.5424,109800.0
2013-03-12 09:30:00,35.27,35.27,34.75,34.78,45600.0,29.4422,29.4422,29.0081,29.0332,45600.0
2013-03-12 10:00:00,34.79,35.09,34.73,34.78,36300.0,29.0415,29.292,28.9914,29.0332,36300.0
2013-03-12 10:30:00,34.77,34.8,34.59,34.7,40500.0,29.0248,29.0499,28.8746,28.9664,40500.0
2013-03-12 11:00:00,34.71,34.71,34.43,34.45,35700.0,28.9748,28.9748,28.741,28.7577,35700.0
2013-03-12 11:30:00,34.43,34.61,34.43,34.61,16400.0,28.741,28.8913,28.741,28.8913,16400.0
2013-03-12 12:00:00,34.61,34.7,34.52,34.6,63800.0,28.8913,28.9664,28.8161,28.8829,63800.0
2013-03-12 12:30:00,34.6,34.67,34.57,34.62,29900.0,28.8829,28.9414,28.8579,28.8996,29900.0
2013-03-12 13:00:00,34.61,34.64,34.59,34.61,28600.0,28.8913,28.9163,28.8746,28.8913,28600.0
2013-03-12 13:30:00,34.61,34.61,34.52,34.55,37400.0,28.8913,28.8913,28.8161,28.8412,37400.0
2013-03-12 14:00:00,34.56,34.61,34.53,34.6,38200.0,28.8495,28.8913,28.8245,28.8829,38200.0
2013-03-12 14:30:00,34.61,34.62,34.53,34.57,44100.0,28.8913,28.8996,28.8245,28.8579,44100.0
2013-03-12 15:00:00,34.58,34.64,34.54,34.59,108300.0,28.8662,28.9163,28.8328,28.8746,108300.0
2013-03-12 15:30:00,34.58,34.6,34.39,34.51,225100.0,28.8662,28.8829,28.7076,28.8078,225100.0
2013-03-13 09:30:00,34.45,34.54,34.31,34.45,41300.0,28.7577,28.8328,28.6408,28.7577,41300.0
2013-03-13 10:00:00,34.45,34.52,34.19,34.48,78200.0,28.7577,28.8161,28.5407,28.7828,78200.0
2013-03-13 10:30:00,34.49,34.74,34.43,34.71,29400.0,28.7911,28.9998,28.741,28.9748,29400.0
2013-03-13 11:00:00,34.72,34.72,34.34,34.37,84900.0,28.9831,28.9831,28.6659,28.6909,84900.0
2013-03-13 11:30:00,34.39,34.49,34.26,34.28,57700.0,28.7076,28.7911,28.5991,28.6158,57700.0
2013-03-13 12:00:00,34.28,34.57,34.27,34.53,37500.0,28.6158,28.8579,28.6075,28.8245,37500.0
2013-03-13 12:30:00,34.51,34.67,34.5,34.55,28100.0,28.8078,28.9414,28.7994,28.8412,28100.0
2013-03-13 13:00:00,34.55,34.58,34.5,34.53,28100.0,28.8412,28.8662,28.7994,28.8245,28100.0
2013-03-13 13:30:00,34.52,34.61,34.43,34.45,44300.0,28.8161,28.8913,28.741,28.7577,44300.0
2013-03-13 14:00:00,34.46,34.57,34.45,34.56,27900.0,28.7661,28.8579,28.7577,28.8495,27900.0
2013-03-13 14:30:00,34.57,34.58,34.5,34.51,41700.0,28.8579,28.8662,28.7994,28.8078,41700.0
2013-03-13 15:00:00,34.51,34.59,34.46,34.5,45100.0,28.8078,28.8746,28.7661,28.7994,45100.0
2013-03-13 15:30:00,34.5,34.55,34.44,34.44,167300.0,28.7994,28.8412,28.7494,28.7494,167300.0
2013-03-14 09:30:00,34.62,34.85,34.55,34.79,172500.0,28.8996,29.0916,28.8412,29.0415,172500.0
2013-03-14 10:00:00,34.77,34.91,34.77,34.9,83200.0,29.0248,29.1417,29.0248,29.1334,83200.0
2013-03-14 10:30:00,34.89,34.89,34.76,34.81,73600.0,29.125,29.125,29.0165,29.0582,73600.0
2013-03-14 11:00:00,34.82,34.83,34.79,34.8,24900.0,29.0666,29.0749,29.0415,29.0499,24900.0
2013-03-14 11:30:00,34.81,34.82,34.79,34.81,45800.0,29.0582,29.0666,29.0415,29.0582,45800.0
2013-03-14 12:00:00,34.8,34.87,34.77,34.81,107400.0,29.0499,29.1083,29.0248,29.0582,107400.0
2013-03-14 12:30:00,34.81,34.84,34.77,34.81,26600.0,29.0582,29.0833,29.0248,29.0582,26600.0
2013-03-14 13:00:00,34.82,34.9,34.8,34.83,59500.0,29.0666,29.1334,29.0499,29.0749,59500.0
2013-03-14 13:30:00,34.81,34.96,34.77,34.92,34800.0,29.0582,29.1834,29.0248,29.1501,34800.0
2013-03-14 14:00:00,34.92,34.92,34.71,34.72,106200.0,29.1501,29.1501,28.9748,28.9831,106200.0
2013-03-14 14:30:00,34.71,34.82,34.71,34.76,104400.0,28.9748,29.0666,28.9748,29.0165,104400.0
2013-03-14 15:00:00,34.77,34.8,34.7,34.76,74800.0,29.0248,29.0499,28.9664,29.0165,74800.0
2013-03-14 15:30:00,34.77,34.86,34.76,34.81,200100.0,29.0248,29.1,29.0165,29.0582,200100.0
2013-03-15 09:30:00,34.64,35.17,34.64,34.94,297900.0,28.9163,29.3587,28.9163,29.1667,297900.0
2013-03-15 10:00:00,34.92,35.0,34.87,34.91,76500.0,29.1501,29.2168,29.1083,29.1417,76500.0
2013-03-15 10:30:00,34.91,34.96,34.79,34.87,35200.0,29.1417,29.1834,29.0415,29.1083,35200.0
2013-03-15 11:00:00,34.87,35.08,34.87,35.06,88900.0,29.1083,29.2836,29.1083,29.2669,88900.0
2013-03-15 11:30:00,35.05,35.1,34.9,35.04,127800.0,29.2586,29.3003,29.1334,29.2502,127800.0
2013-03-15 12:00:00,35.03,35.04,34.9,34.96,101500.0,29.2419,29.2502,29.1334,29.1834,101500.0
2013-03-15 12:30:00,34.97,35.07,34.95,34.98,22000.0,29.1918,29.2753,29.1751,29.2001,22000.0
2013-03-15 13:00:00,34.98,35.04,34.97,35.0,26600.0,29.2001,29.2502,29.1918,29.2168,26600.0
2013-03-15 13:30:00,35.01,35.02,34.93,34.95,25300.0,29.2252,29.2335,29.1584,29.1751,25300.0
2013-03-15 14:00:00,34.97,34.97,34.75,34.75,28000.0,29.1918,29.1918,29.0081,29.0081,28000.0
2013-03-15 14:30:00,34.74,34.75,34.56,34.66,35800.0,28.9998,29.0081,28.8495,28.933,35800.0
2013-03-15 15:00:00,34.67,34.68,34.54,34.55,83100.0,28.9414,28.9497,28.8328,28.8412,83100.0
2013-03-15 15:30:00,34.55,34.61,34.3,34.37,450900.0,28.8412,28.8913,28.6325,28.6909,450900.0
2013-03-18 09:30:00,33.76,34.08,33.46,33.97,64300.0,28.1817,28.4488,27.9313,28.357,64300.0
2013-03-18 10:00:00,33.94,33.95,33.66,33.93,51500.0,28.332,28.3403,28.0982,28.3236,51500.0
2013-03-18 10:30:00,33.94,34.1,33.82,34.02,59800.0,28.332,28.4655,28.2318,28.3988,59800.0
2013-03-18 11:00:00,34.02,34.19,33.99,34.13,32000.0,28.3988,28.5407,28.3737,28.4906,32000.0
2013-03-18 11:30:00,34.11,34.16,34.07,34.11,25400.0,28.4739,28.5156,28.4405,28.4739,25400.0
2013-03-18 12:00:00,34.12,34.19,34.09,34.11,28600.0,28.4822,28.5407,28.4572,28.4739,28600.0
2013-03-18 12:30:00,34.11,34.16,34.06,34.08,18900.0,28.4739,28.5156,28.4322,28.4488,18900.0
2013-03-18 13:00:00,34.08,34.28,34.06,34.11,32300.0,28.4488,28.6158,28.4322,28.4739,32300.0
2013-03-18 13:30:00,34.11,34.12,34.03,34.06,16700.0,28.4739,28.4822,28.4071,28.4322,16700.0
2013-03-18 14:00:00,34.04,34.12,34.04,34.11,20700.0,28.4155,28.4822,28.4155,28.4739,20700.0
2013-03-18 14:30:00,34.1,34.11,33.98,34.01,25800.0,28.4655,28.4739,28.3654,28.3904,25800.0
2013-03-18 15:00:00,34.01,34.07,33.96,34.0,48400.0,28.3904,28.4405,28.3487,28.3821,48400.0
2013-03-18 15:30:00,33.99,34.0,33.8,33.99,135700.0,28.3737,28.3821,28.2151,28.3737,135700.0
2013-03-19 09:30:00,34.05,34.29,33.95,33.99,59200.0,28.4238,28.6241,28.3403,28.3737,59200.0
2013-03-19 10:00:00,34.0,34.16,33.97,34.05,109300.0,28.3821,28.5156,28.357,28.4238,109300.0
2013-03-19 10:30:00,34.04,34.07,33.94,33.98,28400.0,28.4155,28.4405,28.332,28.3654,28400.0
2013-03-19 11:00:00,33.99,34.11,33.74,33.9,126700.0,28.3737,28.4739,28.165,28.2986,126700.0
2013-03-19 11:30:00,33.9,34.04,33.48,33.77,249500.0,28.2986,28.4155,27.948,28.1901,249500.0
2013-03-19 12:00:00,33.77,33.94,33.36,33.8,132100.0,28.1901,28.332,27.8478,28.2151,132100.0
2013-03-19 12:30:00,33.79,33.88,33.71,33.74,32900.0,28.2068,28.2819,28.14,28.165,32900.0
2013-03-19 13:00:00,33.74,33.76,33.48,33.51,29100.0,28.165,28.1817,27.948,27.973,29100.0
2013-03-19 13:30:00,33.5,33.71,33.37,33.71,45900.0,27.9647,28.14,27.8562,28.14,45900.0
2013-03-19 14:00:00,33.72,33.97,33.71,33.87,46100.0,28.1483,28.357,28.14,28.2735,46100.0
2013-03-19 14:30:00,33.87,33.94,33.85,33.94,46100.0,28.2735,28.332,28.2569,28.332,46100.0
2013-03-19 15:00:00,33.92,34.02,33.9,33.93,104100.0,28.3153,28.3988,28.2986,28.3236,104100.0
2013-03-19 15:30:00,33.94,33.97,33.85,33.95,164800.0,28.332,28.357,28.2569,28.3403,164800.0
2013-03-20 09:30:00,34.14,34.53,34.11,34.45,123000.0,28.4989,28.8245,28.4739,28.7577,123000.0
2013-03-20 10:00:00,34.44,34.69,34.41,34.58,47700.0,28.7494,28.9581,28.7243,28.8662,47700.0
2013-03-20 10:30:00,34.57,34.75,34.51,34.73,65800.0,28.8579,29.0081,28.8078,28.9914,65800.0
2013-03-20 11:00:00,34.72,34.88,34.67,34.86,81000.0,28.9831,29.1167,28.9414,29.1,81000.0
2013-03-20 11:30:00,34.86,34.92,34.74,34.74,27000.0,29.1,29.1501,28.9998,28.9998,27000.0
2013-03-20 12:00:00,34.73,34.95,34.73,34.95,88800.0,28.9914,29.1751,28.9914,29.1751,88800.0
2013-03-20 12:30:00,34.96,35.19,34.94,35.19,43300.0,29.1834,29.3754,29.1667,29.3754,43300.0
2013-03-20 13:00:00,35.18,35.2,34.92,34.93,38100.0,29.3671,29.3838,29.1501,29.1584,38100.0
2013-03-20 13:30:00,34.92,35.02,34.83,34.91,30300.0,29.1501,29.2335,29.0749,29.1417,30300.0
2013-03-20 14:00:00,34.9,35.08,34.86,35.02,91100.0,29.1334,29.2836,29.1,29.2335,91100.0
2013-03-20 14:30:00,35.03,35.07,34.95,34.97,44600.0,29.2419,29.2753,29.1751,29.1918,44600.0
2013-03-20 15:00:00,34.97,35.01,34.85,34.88,30700.0,29.1918,29.2252,29.0916,29.1167,30700.0
2013-03-20 15:30:00,34.88,34.91,34.66,34.81,160400.0,29.1167,29.1417,28.933,29.0582,160400.0
2013-03-21 09:30:00,34.53,34.69,34.25,34.27,74600.0,28.8245,28.9581,28.5908,28.6075,74600.0
2013-03-21 10:00:00,34.29,34.29,33.78,33.82,64400.0,28.6241,28.6241,28.1984,28.2318,64400.0
2013-03-21 10:30:00,33.83,33.83,33.53,33.63,72500.0,28.2402,28.2402,27.9897,28.0732,72500.0
2013-03-21 11:00:00,33.66,34.04,33.61,34.02,66000.0,28.0982,28.4155,28.0565,28.3988,66000.0
2013-03-21 11:30:00,34.04,34.17,33.95,33.99,33800.0,28.4155,28.524,28.3403,28.3737,33800.0
2013-03-21 12:00:00,33.99,34.04,33.88,33.91,25800.0,28.3737,28.4155,28.2819,28.3069,25800.0
2013-03-21 12:30:00,33.91,33.99,33.85,33.95,18800.0,28.3069,28.3737,28.2569,28.3403,18800.0
2013-03-21 13:00:00,33.93,33.93,33.7,33.79,21600.0,28.3236,28.3236,28.1316,28.2068,21600.0
2013-03-21 13:30:00,33.8,33.96,33.68,33.96,67000.0,28.2151,28.3487,28.1149,28.3487,67000.0
2013-03-21 14:00:00,33.95,33.97,33.7,33.94,19100.0,28.3403,28.357,28.1316,28.332,19100.0
2013-03-21 14:30:00,33.94,34.0,33.86,33.99,15700.0,28.332,28.3821,28.2652,28.3737,15700.0
2013-03-21 15:00:00,33.98,34.07,33.97,34.05,35100.0,28.3654,28.4405,28.357,28.4238,35100.0
2013-03-21 15:30:00,34.04,34.06,33.99,34.04,123600.0,28.4155,28.4322,28.3737,28.4155,123600.0
2013-03-22 09:30:00,34.33,34.64,34.11,34.2,58400.0,28.6575,28.9163,28.4739,28.549,58400.0
2013-03-22 10:00:00,34.2,34.42,34.02,34.39,36100.0,28.549,28.7327,28.3988,28.7076,36100.0
2013-03-22 10:30:00,34.36,34.45,34.21,34.4,22300.0,28.6826,28.7577,28.5574,28.716,22300.0
2013-03-22 11:00:00,34.39,34.45,34.14,34.22,19100.0,28.7076,28.7577,28.4989,28.5657,19100.0
2013-03-22 11:30:00,34.19,34.21,34.06,34.14,16100.0,28.5407,28.5574,28.4322,28.4989,16100.0
2013-03-22 12:00:00,34.14,34.18,34.06,34.1,30200.0,28.4989,28.5323,28.4322,28.4655,30200.0
2013-03-22 12:30:00,34.12,34.15,34.02,34.12,23500.0,28.4822,28.5073,28.3988,28.4822,23500.0
2013-03-22 13:00:00,34.12,34.41,34.12,34.4,21600.0,28.4822,28.7243,28.4822,28.716,21600.0
2013-03-22 13:30:00,34.39,34.4,34.14,34.17,20400.0,28.7076,28.716,28.4989,28.524,20400.0
2013-03-22 14:00:00,34.14,34.26,34.12,34.16,21000.0,28.4989,28.5991,28.4822,28.5156,21000.0
2013-03-22 14:30:00,34.16,34.27,34.14,34.27,13300.0,28.5156,28.6075,28.4989,28.6075,13300.0
2013-03-22 15:00:00,34.27,34.3,34.22,34.25,38500.0,28.6075,28.6325,28.5657,28.5908,38500.0
2013-03-22 15:30:00,34.25,34.33,34.23,34.32,91700.0,28.5908,28.6575,28.5741,28.6492,91700.0
2013-03-25 09:30:00,34.41,35.0,34.41,34.98,36900.0,28.7243,29.2168,28.7243,29.2001,36900.0
2013-03-25 10:00:00,35.0,35.13,34.71,34.74,35300.0,29.2168,29.3254,28.9748,28.9998,35300.0
2013-03-25 10:30:00,34.76,34.89,34.48,34.61,57900.0,29.0165,29.125,28.7828,28.8913,57900.0
2013-03-25 11:00:00,34.59,34.7,34.48,34.57,101900.0,28.8746,28.9664,28.7828,28.8579,101900.0
2013-03-25 11:30:00,34.55,34.73,34.51,34.53,38000.0,28.8412,28.9914,28.8078,28.8245,38000.0
2013-03-25 12:00:00,34.55,34.64,34.41,34.44,19200.0,28.8412,28.9163,28.7243,28.7494,19200.0
2013-03-25 12:30:00,34.41,34.52,34.35,34.38,24800.0,28.7243,28.8161,28.6742,28.6993,24800.0
2013-03-25 13:00:00,34.34,34.34,34.06,34.07,27200.0,28.6659,28.6659,28.4322,28.4405,27200.0
2013-03-25 13:30:00,34.07,34.31,33.87,34.21,79400.0,28.4405,28.6408,28.2735,28.5574,79400.0
2013-03-25 14:00:00,34.2,34.23,33.98,34.0,55500.0,28.549,28.5741,28.3654,28.3821,55500.0
2013-03-25 14:30:00,34.0,34.01,33.7,33.75,69300.0,28.3821,28.3904,28.1316,28.1734,69300.0
2013-03-25 15:00:00,33.75,33.75,33.58,33.62,70200.0,28.1734,28.1734,28.0315,28.0649,70200.0
2013-03-25 15:30:00,33.63,33.83,33.62,33.8,225800.0,28.0732,28.2402,28.0649,28.2151,225800.0
2013-03-26 09:30:00,34.2,34.61,34.03,34.27,45300.0,28.549,28.8913,28.4071,28.6075,45300.0
2013-03-26 10:00:00,34.18,34.25,34.05,34.08,15700.0,28.5323,28.5908,28.4238,28.4488,15700.0
2013-03-26 10:30:00,34.1,34.13,33.71,33.72,34900.0,28.4655,28.4906,28.14,28.1483,34900.0
2013-03-26 11:00:00,33.72,33.82,33.67,33.79,65300.0,28.1483,28.2318,28.1066,28.2068,65300.0
2013-03-26 11:30:00,33.8,33.86,33.79,33.86,19200.0,28.2151,28.2652,28.2068,28.2652,19200.0
2013-03-26 12:00:00,33.86,33.95,33.84,33.91,7500.0,28.2652,28.3403,28.2485,28.3069,7500.0
2013-03-26 12:30:00,33.91,33.92,33.86,33.86,10100.0,28.3069,28.3153,28.2652,28.2652,10100.0
2013-03-26 13:00:00,33.86,33.97,33.86,33.96,17700.0,28.2652,28.357,28.2652,28.3487,17700.0
2013-03-26 13:30:00,33.95,33.96,33.9,33.92,11600.0,28.3403,28.3487,28.2986,28.3153,11600.0
2013-03-26 14:00:00,33.91,34.02,33.91,33.99,28300.0,28.3069,28.3988,28.3069,28.3737,28300.0
2013-03-26 14:30:00,33.99,34.01,33.91,33.95,14600.0,28.3737,28.3904,28.3069,28.3403,14600.0
2013-03-26 15:00:00,34.0,34.19,33.98,34.16,43800.0,28.3821,28.5407,28.3654,28.5156,43800.0
2013-03-26 15:30:00,34.15,34.25,34.15,34.25,77900.0,28.5073,28.5908,28.5073,28.5908,77900.0
2013-03-27 09:30:00,33.89,34.05,33.8,33.86,60900.0,28.2902,28.4238,28.2151,28.2652,60900.0
2013-03-27 10:00:00,33.86,34.03,33.83,33.96,43900.0,28.2652,28.4071,28.2402,28.3487,43900.0
2013-03-27 10:30:00,33.97,34.03,33.87,33.91,13700.0,28.357,28.4071,28.2735,28.3069,13700.0
2013-03-27 11:00:00,33.9,34.0,33.87,34.0,12500.0,28.2986,28.3821,28.2735,28.3821,12500.0
2013-03-27 11:30:00,33.97,34.09,33.9,33.98,36200.0,28.357,28.4572,28.2986,28.3654,36200.0
2013-03-27 12:00:00,33.96,34.04,33.96,33.99,27900.0,28.3487,28.4155,28.3487,28.3737,27900.0
2013-03-27 12:30:00,33.99,34.16,33.99,34.15,6600.0,28.3737,28.5156,28.3737,28.5073,6600.0
2013-03-27 13:00:00,34.14,34.17,34.03,34.09,11800.0,28.4989,28.524,28.4071,28.4572,11800.0
2013-03-27 13:30:00,34.1,34.18,34.07,34.15,7400.0,28.4655,28.5323,28.4405,28.5073,7400.0
2013-03-27 14:00:00,34.14,34.2,34.04,34.05,16600.0,28.4989,28.549,28.4155,28.4238,16600.0
2013-03-27 14:30:00,34.05,34.09,33.99,34.07,23000.0,28.4238,28.4572,28.3737,28.4405,23000.0
2013-03-27 15:00:00,34.06,34.19,34.02,34.15,34300.0,28.4322,28.5407,28.3988,28.5073,34300.0
2013-03-27 15:30:00,34.15,34.18,34.02,34.06,92700.0,28.5073,28.5323,28.3988,28.4322,92700.0
2013-03-28 09:30:00,34.13,34.33,33.87,33.9,56900.0,28.4906,28.6575,28.2735,28.2986,56900.0
2013-03-28 10:00:00,33.89,34.05,33.73,33.93,59300.0,28.2902,28.4238,28.1567,28.3236,59300.0
2013-03-28 10:30:00,33.94,34.33,33.9,34.27,32800.0,28.332,28.6575,28.2986,28.6075,32800.0
2013-03-28 11:00:00,34.28,34.39,34.23,34.31,29700.0,28.6158,28.7076,28.5741,28.6408,29700.0
2013-03-28 11:30:00,34.29,34.29,34.07,34.07,17100.0,28.6241,28.6241,28.4405,28.4405,17100.0
2013-03-28 12:00:00,34.06,34.12,33.98,33.98,26400.0,28.4322,28.4822,28.3654,28.3654,26400.0
2013-03-28 12:30:00,34.0,34.16,33.97,34.12,17700.0,28.3821,28.5156,28.357,28.4822,17700.0
2013-03-28 13:00:00,34.11,34.21,34.09,34.15,15200.0,28.4739,28.5574,28.4572,28.5073,15200.0
2013-03-28 13:30:00,34.18,34.24,34.12,34.14,16600.0,28.5323,28.5824,28.4822,28.4989,16600.0
2013-03-28 14:00:00,34.16,34.2,34.11,34.14,18600.0,28.5156,28.549,28.4739,28.4989,18600.0
2013-03-28 14:30:00,34.14,34.15,34.07,34.14,19700.0,28.4989,28.5073,28.4405,28.4989,19700.0
2013-03-28 15:00:00,34.13,34.2,34.06,34.19,37600.0,28.4906,28.549,28.4322,28.5407,37600.0
2013-03-28 15:30:00,34.18,34.27,34.08,34.23,200200.0,28.5323,28.6075,28.4488,28.5741,200200.0
2013-04-01 09:30:00,34.17,34.37,34.17,34.19,26900.0,28.524,28.6909,28.524,28.5407,26900.0
2013-04-01 10:00:00,34.19,34.19,33.77,33.87,33800.0,28.5407,28.5407,28.1901,28.2735,33800.0
2013-04-01 10:30:00,33.89,33.89,33.38,33.48,33400.0,28.2902,28.2902,27.8645,27.948,33400.0
2013-04-01 11:00:00,33.42,33.48,33.3,33.35,48100.0,27.8979,27.948,27.7977,27.8395,48100.0
2013-04-01 11:30:00,33.35,33.38,33.2,33.2,39800.0,27.8395,27.8645,27.7143,27.7143,39800.0
2013-04-01 12:00:00,33.2,33.26,33.09,33.12,42000.0,27.7143,27.7643,27.6224,27.6475,42000.0
2013-04-01 12:30:00,33.15,33.32,33.09,33.32,27300.0,27.6725,27.8144,27.6224,27.8144,27300.0
2013-04-01 13:00:00,33.31,33.32,33.17,33.2,30700.0,27.8061,27.8144,27.6892,27.7143,30700.0
2013-04-01 13:30:00,33.22,33.26,32.94,33.0,72100.0,27.7309,27.7643,27.4972,27.5473,72100.0
2013-04-01 14:00:00,33.0,33.29,33.0,33.29,40900.0,27.5473,27.7894,27.5473,27.7894,40900.0
2013-04-01 14:30:00,33.28,33.29,33.01,33.01,56300.0,27.781,27.7894,27.5556,27.5556,56300.0
2013-04-01 15:00:00,33.0,33.07,32.91,33.05,76400.0,27.5473,27.6057,27.4722,27.589,76400.0
2013-04-01 15:30:00,33.05,33.09,32.93,33.0,161500.0,27.589,27.6224,27.4889,27.5473,161500.0
2013-04-02 09:30:00,33.21,33.43,33.11,33.26,41300.0,27.7226,27.9062,27.6391,27.7643,41300.0
2013-04-02 10:00:00,33.26,33.4,32.93,33.03,70000.0,27.7643,27.8812,27.4889,27.5723,70000.0
2013-04-02 10:30:00,33.0,33.09,32.73,32.9,29200.0,27.5473,27.6224,27.3219,27.4638,29200.0
2013-04-02 11:00:00,32.92,32.97,32.72,32.73,58100.0,27.4805,27.5223,27.3136,27.3219,58100.0
2013-04-02 11:30:00,32.73,32.84,32.58,32.66,52100.0,27.3219,27.4137,27.1967,27.2635,52100.0
2013-04-02 12:00:00,32.65,32.68,32.53,32.6,64400.0,27.2551,27.2802,27.155,27.2134,64400.0
2013-04-02 12:30:00,32.62,32.73,32.51,32.55,68800.0,27.2301,27.3219,27.1383,27.1717,68800.0
2013-04-02 13:00:00,32.56,32.58,32.39,32.43,44300.0,27.18,27.1967,27.0381,27.0715,44300.0
2013-04-02 13:30:00,32.44,32.58,32.44,32.48,35000.0,27.0798,27.1967,27.0798,27.1132,35000.0
2013-04-02 14:00:00,32.48,32.54,32.28,32.37,50300.0,27.1132,27.1633,26.9463,27.0214,50300.0
2013-04-02 14:30:00,32.36,32.4,32.23,32.29,67000.0,27.013,27.0464,26.9045,26.9546,67000.0
2013-04-02 15:00:00,32.29,32.39,32.27,32.36,86200.0,26.9546,27.0381,26.9379,27.013,86200.0
2013-04-02 15:30:00,32.36,32.36,32.18,32.2,169100.0,27.013,27.013,26.8628,26.8795,169100.0
2013-04-03 09:30:00,32.27,32.36,31.82,32.02,79000.0,26.9379,27.013,26.5623,26.7292,79000.0
2013-04-03 10:00:00,31.98,32.03,31.79,31.8,85200.0,26.6958,26.7376,26.5372,26.5456,85200.0
2013-04-03 10:30:00,31.82,31.84,31.55,31.59,96900.0,26.5623,26.579,26.3369,26.3703,96900.0
2013-04-03 11:00:00,31.6,31.7,31.38,31.49,51900.0,26.3786,26.4621,26.195,26.2868,51900.0
2013-04-03 11:30:00,31.47,31.6,31.42,31.56,34700.0,26.2701,26.3786,26.2284,26.3452,34700.0
2013-04-03 12:00:00,31.56,31.62,31.48,31.55,68800.0,26.3452,26.3953,26.2785,26.3369,68800.0
2013-04-03 12:30:00,31.54,31.6,31.43,31.51,32300.0,26.3285,26.3786,26.2367,26.3035,32300.0
2013-04-03 13:00:00,31.5,31.68,31.42,31.45,48900.0,26.2951,26.4454,26.2284,26.2534,48900.0
2013-04-03 13:30:00,31.46,31.54,31.22,31.41,63600.0,26.2618,26.3285,26.0614,26.22,63600.0
2013-04-03 14:00:00,31.39,31.6,31.31,31.53,53600.0,26.2033,26.3786,26.1365,26.3202,53600.0
2013-04-03 14:30:00,31.55,31.68,31.47,31.59,60900.0,26.3369,26.4454,26.2701,26.3703,60900.0
2013-04-03 15:00:00,31.6,31.76,31.5,31.57,124200.0,26.3786,26.5122,26.2951,26.3536,124200.0
2013-04-03 15:30:00,31.57,31.6,31.48,31.51,255600.0,26.3536,26.3786,26.2785,26.3035,255600.0
2013-04-04 09:30:00,31.55,31.98,31.55,31.92,56100.0,26.3369,26.6958,26.3369,26.6458,56100.0
2013-04-04 10:00:00,31.96,32.13,31.83,31.93,46200.0,26.6791,26.8211,26.5706,26.6541,46200.0
2013-04-04 10:30:00,31.93,31.99,31.8,31.86,34900.0,26.6541,26.7042,26.5456,26.5957,34900.0
2013-04-04 11:00:00,31.85,31.99,31.8,31.93,45800.0,26.5873,26.7042,26.5456,26.6541,45800.0
2013-04-04 11:30:00,31.93,31.93,31.79,31.84,22800.0,26.6541,26.6541,26.5372,26.579,22800.0
2013-04-04 12:00:00,31.8,31.84,31.74,31.8,26500.0,26.5456,26.579,26.4955,26.5456,26500.0
2013-04-04 12:30:00,31.77,31.97,31.77,31.87,29900.0,26.5205,26.6875,26.5205,26.604,29900.0
2013-04-04 13:00:00,31.87,31.87,31.7,31.72,19300.0,26.604,26.604,26.4621,26.4788,19300.0
2013-04-04 13:30:00,31.71,31.95,31.69,31.9,17900.0,26.4705,26.6708,26.4538,26.6291,17900.0
2013-04-04 14:00:00,31.89,32.02,31.88,32.0,33000.0,26.6207,26.7292,26.6124,26.7125,33000.0
2013-04-04 14:30:00,31.99,32.03,31.97,32.01,32300.0,26.7042,26.7376,26.6875,26.7209,32300.0
2013-04-04 15:00:00,32.01,32.12,31.98,32.0,51700.0,26.7209,26.8127,26.6958,26.7125,51700.0
2013-04-04 15:30:00,32.0,32.15,31.98,32.14,87900.0,26.7125,26.8377,26.6958,26.8294,87900.0
2013-04-05 09:30:00,31.47,31.78,31.35,31.71,92600.0,26.2701,26.5289,26.1699,26.4705,92600.0
2013-04-05 10:00:00,31.7,31.74,31.54,31.61,69400.0,26.4621,26.4955,26.3285,26.387,69400.0
2013-04-05 10:30:00,31.59,31.62,31.51,31.55,158500.0,26.3703,26.3953,26.3035,26.3369,158500.0
2013-04-05 11:00:00,31.55,31.92,31.55,31.92,77500.0,26.3369,26.6458,26.3369,26.6458,77500.0
2013-04-05 11:30:00,31.91,32.02,31.88,31.88,44700.0,26.6374,26.7292,26.6124,26.6124,44700.0
2013-04-05 12:00:00,31.85,31.97,31.83,31.93,28900.0,26.5873,26.6875,26.5706,26.6541,28900.0
2013-04-05 12:30:00,31.94,31.97,31.7,31.72,40800.0,26.6624,26.6875,26.4621,26.4788,40800.0
2013-04-05 13:00:00,31.72,31.94,31.72,31.87,38900.0,26.4788,26.6624,26.4788,26.604,38900.0
2013-04-05 13:30:00,31.87,31.93,31.8,31.8,34200.0,26.604,26.6541,26.5456,26.5456,34200.0
2013-04-05 14:00:00,31.8,31.93,31.8,31.87,69800.0,26.5456,26.6541,26.5456,26.604,69800.0
2013-04-05 14:30:00,31.87,32.1,31.83,32.06,115400.0,26.604,26.796,26.5706,26.7626,115400.0
2013-04-05 15:00:00,32.04,32.05,31.98,32.02,52000.0,26.7459,26.7543,26.6958,26.7292,52000.0
2013-04-05 15:30:00,32.01,32.17,31.98,32.11,264400.0,26.7209,26.8544,26.6958,26.8044,264400.0
2013-04-08 09:30:00,32.1,32.5,32.05,32.22,95900.0,26.796,27.1299,26.7543,26.8962,95900.0
2013-04-08 10:00:00,32.26,32.45,32.19,32.3,35800.0,26.9296,27.0882,26.8711,26.963,35800.0
2013-04-08 10:30:00,32.29,32.43,32.22,32.25,49100.0,26.9546,27.0715,26.8962,26.9212,49100.0
2013-04-08 11:00:00,32.26,32.62,32.23,32.5,70500.0,26.9296,27.2301,26.9045,27.1299,70500.0
2013-04-08 11:30:00,32.48,32.51,32.34,32.5,36300.0,27.1132,27.1383,26.9964,27.1299,36300.0
2013-04-08 12:00:00,32.49,32.49,32.32,32.37,33100.0,27.1216,27.1216,26.9797,27.0214,33100.0
2013-04-08 12:30:00,32.38,32.48,32.38,32.43,16700.0,27.0297,27.1132,27.0297,27.0715,16700.0
2013-04-08 13:00:00,32.43,32.61,32.42,32.54,49100.0,27.0715,27.2217,27.0631,27.1633,49100.0
2013-04-08 13:30:00,32.55,32.68,32.48,32.68,39000.0,27.1717,27.2802,27.1132,27.2802,39000.0
2013-04-08 14:00:00,32.67,32.77,32.59,32.74,37100.0,27.2718,27.3553,27.205,27.3303,37100.0
2013-04-08 14:30:00,32.74,32.77,32.64,32.69,50000.0,27.3303,27.3553,27.2468,27.2885,50000.0
2013-04-08 15:00:00,32.68,32.76,32.67,32.76,38900.0,27.2802,27.347,27.2718,27.347,38900.0
2013-04-08 15:30:00,32.75,32.92,32.74,32.92,108500.0,27.3386,27.4805,27.3303,27.4805,108500.0
2013-04-09 09:30:00,32.44,32.66,32.4,32.44,85100.0,27.0798,27.2635,27.0464,27.0798,85100.0
2013-04-09 10:00:00,32.42,32.63,32.42,32.52,69800.0,27.0631,27.2384,27.0631,27.1466,69800.0
2013-04-09 10:30:00,32.53,32.59,32.42,32.49,76800.0,27.155,27.205,27.0631,27.1216,76800.0
2013-04-09 11:00:00,32.5,32.57,32.46,32.55,48400.0,27.1299,27.1883,27.0965,27.1717,48400.0
2013-04-09 11:30:00,32.55,32.6,32.46,32.54,45200.0,27.1717,27.2134,27.0965,27.1633,45200.0
2013-04-09 12:00:00,32.55,32.58,32.48,32.57,57500.0,27.1717,27.1967,27.1132,27.1883,57500.0
2013-04-09 12:30:00,32.57,32.65,32.48,32.5,22400.0,27.1883,27.2551,27.1132,27.1299,22400.0
2013-04-09 13:00:00,32.52,32.59,32.49,32.53,40500.0,27.1466,27.205,27.1216,27.155,40500.0
2013-04-09 13:30:00,32.53,32.65,32.5,32.62,25200.0,27.155,27.2551,27.1299,27.2301,25200.0
2013-04-09 14:00:00,32.6,32.69,32.57,32.58,26500.0,27.2134,27.2885,27.1883,27.1967,26500.0
2013-04-09 14:30:00,32.58,32.68,32.57,32.6,28900.0,27.1967,27.2802,27.1883,27.2134,28900.0
2013-04-09 15:00:00,32.61,32.73,32.56,32.6,74400.0,27.2217,27.3219,27.18,27.2134,74400.0
2013-04-09 15:30:00,32.61,32.65,32.52,32.57,193400.0,27.2217,27.2551,27.1466,27.1883,193400.0
2013-04-10 09:30:00,32.6,32.8,32.59,32.78,23900.0,27.2134,27.3803,27.205,27.3637,23900.0
2013-04-10 10:00:00,32.78,32.89,32.66,32.68,20600.0,27.3637,27.4555,27.2635,27.2802,20600.0
2013-04-10 10:30:00,32.73,32.83,32.61,32.73,65500.0,27.3219,27.4054,27.2217,27.3219,65500.0
2013-04-10 11:00:00,32.75,32.82,32.64,32.68,30900.0,27.3386,27.397,27.2468,27.2802,30900.0
2013-04-10 11:30:00,32.7,32.77,32.6,32.67,40400.0,27.2969,27.3553,27.2134,27.2718,40400.0
2013-04-10 12:00:00,32.65,32.65,32.56,32.62,40800.0,27.2551,27.2551,27.18,27.2301,40800.0
2013-04-10 12:30:00,32.6,32.68,32.58,32.66,24900.0,27.2134,27.2802,27.1967,27.2635,24900.0
2013-04-10 13:00:00,32.66,32.79,32.63,32.75,30900.0,27.2635,27.372,27.2384,27.3386,30900.0
2013-04-10 13:30:00,32.76,32.87,32.72,32.82,28500.0,27.347,27.4388,27.3136,27.397,28500.0
2013-04-10 14:00:00,32.83,32.84,32.72,32.75,35300.0,27.4054,27.4137,27.3136,27.3386,35300.0
2013-04-10 14:30:00,32.76,32.88,32.68,32.86,36900.0,27.347,27.4471,27.2802,27.4304,36900.0
2013-04-10 15:00:00,32.85,32.85,32.71,32.82,49300.0,27.4221,27.4221,27.3052,27.397,49300.0
2013-04-10 15:30:00,32.81,32.99,32.76,32.91,84700.0,27.3887,27.539,27.347,27.4722,84700.0
2013-04-11 09:30:00,32.81,32.94,32.74,32.84,40900.0,27.3887,27.4972,27.3303,27.4137,40900.0
2013-04-11 10:00:00,32.84,33.07,32.8,32.86,50800.0,27.4137,27.6057,27.3803,27.4304,50800.0
2013-04-11 10:30:00,32.87,33.07,32.85,33.07,50500.0,27.4388,27.6057,27.4221,27.6057,50500.0
2013-04-11 11:00:00,33.06,33.08,32.9,33.04,76200.0,27.5974,27.6141,27.4638,27.5807,76200.0
2013-04-11 11:30:00,33.04,33.04,32.94,32.98,27500.0,27.5807,27.5807,27.4972,27.5306,27500.0
2013-04-11 12:00:00,32.97,32.98,32.84,32.88,19600.0,27.5223,27.5306,27.4137,27.4471,19600.0
2013-04-11 12:30:00,32.85,32.99,32.83,32.98,24100.0,27.4221,27.539,27.4054,27.5306,24100.0
2013-04-11 13:00:00,32.98,33.02,32.86,32.93,94500.0,27.5306,27.564,27.4304,27.4889,94500.0
2013-04-11 13:30:00,32.94,32.94,32.83,32.83,36600.0,27.4972,27.4972,27.4054,27.4054,36600.0
2013-04-11 14:00:00,32.85,32.92,32.78,32.84,50100.0,27.4221,27.4805,27.3637,27.4137,50100.0
2013-04-11 14:30:00,32.83,32.88,32.78,32.81,80600.0,27.4054,27.4471,27.3637,27.3887,80600.0
2013-04-11 15:00:00,32.81,32.94,32.79,32.85,52400.0,27.3887,27.4972,27.372,27.4221,52400.0
2013-04-11 15:30:00,32.85,32.92,32.78,32.92,135200.0,27.4221,27.4805,27.3637,27.4805,135200.0
2013-04-12 09:30:00,32.76,33.18,32.48,32.6,45600.0,27.347,27.6976,27.1132,27.2134,45600.0
2013-04-12 10:00:00,32.62,32.72,32.47,32.65,31800.0,27.2301,27.3136,27.1049,27.2551,31800.0
2013-04-12 10:30:00,32.59,32.65,32.29,32.42,66900.0,27.205,27.2551,26.9546,27.0631,66900.0
2013-04-12 11:00:00,32.41,32.61,32.4,32.56,103600.0,27.0548,27.2217,27.0464,27.18,103600.0
2013-04-12 11:30:00,32.58,32.91,32.55,32.79,159900.0,27.1967,27.4722,27.1717,27.372,159900.0
2013-04-12 12:00:00,32.79,32.82,32.58,32.59,52400.0,27.372,27.397,27.1967,27.205,52400.0
2013-04-12 12:30:00,32.58,32.66,32.48,32.48,62300.0,27.1967,27.2635,27.1132,27.1132,62300.0
2013-04-12 13:00:00,32.48,32.51,32.42,32.5,24600.0,27.1132,27.1383,27.0631,27.1299,24600.0
2013-04-12 13:30:00,32.5,32.51,32.38,32.47,41000.0,27.1299,27.1383,27.0297,27.1049,41000.0
2013-04-12 14:00:00,32.5,32.58,32.4,32.4,56800.0,27.1299,27.1967,27.0464,27.0464,56800.0
2013-04-12 14:30:00,32.41,32.48,32.32,32.4,60500.0,27.0548,27.1132,26.9797,27.0464,60500.0
2013-04-12 15:00:00,32.37,32.44,32.31,32.4,106700.0,27.0214,27.0798,26.9713,27.0464,106700.0
2013-04-12 15:30:00,32.41,32.52,32.36,32.51,135400.0,27.0548,27.1466,27.013,27.1383,135400.0
2013-04-15 09:30:00,32.24,32.53,32.13,32.13,20200.0,26.9129,27.155,26.8211,26.8211,20200.0
2013-04-15 10:00:00,32.11,32.11,31.52,31.77,48000.0,26.8044,26.8044,26.3118,26.5205,48000.0
2013-04-15 10:30:00,31.77,31.79,31.58,31.72,26000.0,26.5205,26.5372,26.3619,26.4788,26000.0
2013-04-15 11:00:00,31.71,31.78,31.42,31.45,12600.0,26.4705,26.5289,26.2284,26.2534,12600.0
2013-04-15 11:30:00,31.47,31.51,30.93,31.0,45500.0,26.2701,26.3035,25.8193,25.8778,45500.0
2013-04-15 12:00:00,31.02,31.06,30.81,30.86,53000.0,25.8945,25.9279,25.7192,25.7609,53000.0
2013-04-15 12:30:00,30.83,30.84,30.74,30.78,36900.0,25.7359,25.7442,25.6607,25.6941,36900.0
2013-04-15 13:00:00,30.77,30.79,30.65,30.72,92200.0,25.6858,25.7025,25.5856,25.644,92200.0
2013-04-15 13:30:00,30.72,30.97,30.72,30.97,70900.0,25.644,25.8527,25.644,25.8527,70900.0
2013-04-15 14:00:00,30.97,30.97,30.65,30.73,38800.0,25.8527,25.8527,25.5856,25.6524,38800.0
2013-04-15 14:30:00,30.75,30.82,30.63,30.67,78500.0,25.6691,25.7275,25.5689,25.6023,78500.0
2013-04-15 15:00:00,30.67,30.74,30.5,30.57,75200.0,25.6023,25.6607,25.4604,25.5188,75200.0
2013-04-15 15:30:00,30.6,30.8,30.5,30.64,232400.0,25.5439,25.7108,25.4604,25.5772,232400.0
2013-04-16 09:30:00,31.0,31.15,30.65,30.72,61200.0,25.8778,26.003,25.5856,25.644,61200.0
2013-04-16 10:00:00,30.76,31.01,30.76,30.78,39300.0,25.6774,25.8861,25.6774,25.6941,39300.0
2013-04-16 10:30:00,30.78,30.85,30.67,30.82,29500.0,25.6941,25.7526,25.6023,25.7275,29500.0
2013-04-16 11:00:00,30.81,30.94,30.79,30.88,24900.0,25.7192,25.8277,25.7025,25.7776,24900.0
2013-04-16 11:30:00,30.87,30.94,30.81,30.87,48900.0,25.7692,25.8277,25.7192,25.7692,48900.0
2013-04-16 12:00:00,30.87,30.92,30.78,30.81,17000.0,25.7692,25.811,25.6941,25.7192,17000.0
2013-04-16 12:30:00,30.82,31.07,30.82,31.06,15700.0,25.7275,25.9362,25.7275,25.9279,15700.0
2013-04-16 13:00:00,31.04,31.22,31.04,31.22,36200.0,25.9112,26.0614,25.9112,26.0614,36200.0
2013-04-16 13:30:00,31.21,31.3,31.16,31.27,22100.0,26.0531,26.1282,26.0113,26.1032,22100.0
2013-04-16 14:00:00,31.26,31.3,31.21,31.22,24000.0,26.0948,26.1282,26.0531,26.0614,24000.0
2013-04-16 14:30:00,31.17,31.38,31.12,31.33,31200.0,26.0197,26.195,25.9779,26.1532,31200.0
2013-04-16 15:00:00,31.32,31.44,31.27,31.41,50300.0,26.1449,26.2451,26.1032,26.22,50300.0
2013-04-16 15:30:00,31.41,31.63,31.38,31.61,177400.0,26.22,26.4037,26.195,26.387,177400.0
2013-04-17 09:30:00,31.21,31.51,30.95,31.44,56900.0,26.0531,26.3035,25.836,26.2451,56900.0
2013-04-17 10:00:00,31.37,31.63,31.12,31.49,164500.0,26.1866,26.4037,25.9779,26.2868,164500.0
2013-04-17 10:30:00,31.45,31.58,31.22,31.23,93700.0,26.2534,26.3619,26.0614,26.0698,93700.0
2013-04-17 11:00:00,31.26,31.65,31.25,31.63,106900.0,26.0948,26.4204,26.0865,26.4037,106900.0
2013-04-17 11:30:00,31.62,31.62,31.19,31.33,72000.0,26.3953,26.3953,26.0364,26.1532,72000.0
2013-04-17 12:00:00,31.3,31.4,31.17,31.2,57100.0,26.1282,26.2117,26.0197,26.0447,57100.0
2013-04-17 12:30:00,31.24,31.43,31.19,31.23,65400.0,26.0781,26.2367,26.0364,26.0698,65400.0
2013-04-17 13:00:00,31.24,31.56,31.24,31.48,67000.0,26.0781,26.3452,26.0781,26.2785,67000.0
2013-04-17 13:30:00,31.5,31.59,31.32,31.34,44500.0,26.2951,26.3703,26.1449,26.1616,44500.0
2013-04-17 14:00:00,31.36,31.55,31.33,31.49,45100.0,26.1783,26.3369,26.1532,26.2868,45100.0
2013-04-17 14:30:00,31.46,31.54,31.37,31.51,92800.0,26.2618,26.3285,26.1866,26.3035,92800.0
2013-04-17 15:00:00,31.52,31.63,31.41,31.45,140300.0,26.3118,26.4037,26.22,26.2534,140300.0
2013-04-17 15:30:00,31.47,31.48,31.29,31.35,135300.0,26.2701,26.2785,26.1198,26.1699,135300.0
2013-04-18 09:30:00,31.46,31.48,31.05,31.3,55100.0,26.2618,26.2785,25.9195,26.1282,55100.0
2013-04-18 10:00:00,31.29,31.3,31.0,31.25,73400.0,26.1198,26.1282,25.8778,26.0865,73400.0
2013-04-18 10:30:00,31.28,31.45,31.25,31.42,15600.0,26.1115,26.2534,26.0865,26.2284,15600.0
2013-04-18 11:00:00,31.4,31.4,31.11,31.12,13500.0,26.2117,26.2117,25.9696,25.9779,13500.0
2013-04-18 11:30:00,31.1,31.19,30.9,31.04,56100.0,25.9612,26.0364,25.7943,25.9112,56100.0
2013-04-18 12:00:00,31.04,31.04,30.91,30.96,12000.0,25.9112,25.9112,25.8026,25.8444,12000.0
2013-04-18 12:30:00,30.91,30.99,30.84,30.94,13300.0,25.8026,25.8694,25.7442,25.8277,13300.0
2013-04-18 13:00:00,30.97,31.09,30.94,30.98,33800.0,25.8527,25.9529,25.8277,25.8611,33800.0
2013-04-18 13:30:00,30.98,30.99,30.7,30.73,41000.0,25.8611,25.8694,25.6273,25.6524,41000.0
2013-04-18 14:00:00,30.7,30.72,30.45,30.62,36000.0,25.6273,25.644,25.4186,25.5606,36000.0
2013-04-18 14:30:00,30.63,30.73,30.33,30.4,69400.0,25.5689,25.6524,25.3185,25.3769,69400.0
2013-04-18 15:00:00,30.4,30.51,30.29,30.39,83100.0,25.3769,25.4687,25.2851,25.3686,83100.0
2013-04-18 15:30:00,30.4,30.52,30.37,30.42,111000.0,25.3769,25.4771,25.3519,25.3936,111000.0
2013-04-19 09:30:00,30.56,31.46,30.56,31.46,200300.0,25.5105,26.2618,25.5105,26.2618,200300.0
2013-04-19 10:00:00,31.43,31.67,31.37,31.5,119100.0,26.2367,26.4371,26.1866,26.2951,119100.0
2013-04-19 10:30:00,31.5,32.08,31.5,31.98,118900.0,26.2951,26.7793,26.2951,26.6958,118900.0
2013-04-19 11:00:00,31.98,32.3,31.96,32.19,95900.0,26.6958,26.963,26.6791,26.8711,95900.0
2013-04-19 11:30:00,32.2,32.26,32.07,32.08,76200.0,26.8795,26.9296,26.771,26.7793,76200.0
2013-04-19 12:00:00,32.08,32.08,31.84,31.88,114300.0,26.7793,26.7793,26.579,26.6124,114300.0
2013-04-19 12:30:00,31.89,31.93,31.76,31.82,58000.0,26.6207,26.6541,26.5122,26.5623,58000.0
2013-04-19 13:00:00,31.8,31.84,31.72,31.8,37500.0,26.5456,26.579,26.4788,26.5456,37500.0
2013-04-19 13:30:00,31.8,31.83,31.75,31.79,49100.0,26.5456,26.5706,26.5038,26.5372,49100.0
2013-04-19 14:00:00,31.78,31.8,31.73,31.73,62300.0,26.5289,26.5456,26.4871,26.4871,62300.0
2013-04-19 14:30:00,31.74,31.75,31.62,31.62,41200.0,26.4955,26.5038,26.3953,26.3953,41200.0
2013-04-19 15:00:00,31.63,31.81,31.61,31.81,66700.0,26.4037,26.5539,26.387,26.5539,66700.0
2013-04-19 15:30:00,31.8,31.95,31.77,31.94,212000.0,26.5456,26.6708,26.5205,26.6624,212000.0
2013-04-22 09:30:00,31.88,31.98,31.09,31.2,63200.0,26.6124,26.6958,25.9529,26.0447,63200.0
2013-04-22 10:00:00,31.2,31.21,30.79,31.01,40100.0,26.0447,26.0531,25.7025,25.8861,40100.0
2013-04-22 10:30:00,31.0,31.41,30.96,31.33,38500.0,25.8778,26.22,25.8444,26.1532,38500.0
2013-04-22 11:00:00,31.33,31.33,31.06,31.1,42500.0,26.1532,26.1532,25.9279,25.9612,42500.0
2013-04-22 11:30:00,31.13,31.23,31.09,31.23,39800.0,25.9863,26.0698,25.9529,26.0698,39800.0
2013-04-22 12:00:00,31.22,31.54,31.22,31.52,20900.0,26.0614,26.3285,26.0614,26.3118,20900.0
2013-04-22 12:30:00,31.53,31.55,31.48,31.54,16000.0,26.3202,26.3369,26.2785,26.3285,16000.0
2013-04-22 13:00:00,31.55,31.55,31.36,31.39,16200.0,26.3369,26.3369,26.1783,26.2033,16200.0
2013-04-22 13:30:00,31.39,31.56,31.37,31.47,20400.0,26.2033,26.3452,26.1866,26.2701,20400.0
2013-04-22 14:00:00,31.47,31.68,31.46,31.67,14000.0,26.2701,26.4454,26.2618,26.4371,14000.0
2013-04-22 14:30:00,31.67,31.68,31.54,31.55,19500.0,26.4371,26.4454,26.3285,26.3369,19500.0
2013-04-22 15:00:00,31.56,31.66,31.47,31.59,34200.0,26.3452,26.4287,26.2701,26.3703,34200.0
2013-04-22 15:30:00,31.58,31.64,31.51,31.56,55500.0,26.3619,26.412,26.3035,26.3452,55500.0
2013-04-23 09:30:00,31.77,32.11,31.75,31.93,65400.0,26.5205,26.8044,26.5038,26.6541,65400.0
2013-04-23 10:00:00,31.96,32.07,31.93,31.96,39800.0,26.6791,26.771,26.6541,26.6791,39800.0
2013-04-23 10:30:00,31.96,31.99,31.73,31.8,42900.0,26.6791,26.7042,26.4871,26.5456,42900.0
2013-04-23 11:00:00,31.8,31.99,31.8,31.9,42100.0,26.5456,26.7042,26.5456,26.6291,42100.0
2013-04-23 11:30:00,31.9,32.12,31.9,32.08,57300.0,26.6291,26.8127,26.6291,26.7793,57300.0
2013-04-23 12:00:00,32.09,32.09,32.02,32.05,53900.0,26.7877,26.7877,26.7292,26.7543,53900.0
2013-04-23 12:30:00,32.04,32.06,32.0,32.02,35500.0,26.7459,26.7626,26.7125,26.7292,35500.0
2013-04-23 13:00:00,32.02,32.2,31.74,32.15,79300.0,26.7292,26.8795,26.4955,26.8377,79300.0
2013-04-23 13:30:00,32.16,32.22,32.09,32.18,33600.0,26.8461,26.8962,26.7877,26.8628,33600.0
2013-04-23 14:00:00,32.17,32.19,32.07,32.08,24200.0,26.8544,26.8711,26.771,26.7793,24200.0
2013-04-23 14:30:00,32.06,32.16,32.02,32.15,28500.0,26.7626,26.8461,26.7292,26.8377,28500.0
2013-04-23 15:00:00,32.15,32.44,32.12,32.4,74400.0,26.8377,27.0798,26.8127,27.0464,74400.0
2013-04-23 15:30:00,32.39,32.57,32.21,32.54,269500.0,27.0381,27.1883,26.8878,27.1633,269500.0
2013-04-24 09:30:00,32.49,32.99,32.34,32.34,109900.0,27.1216,27.539,26.9964,26.9964,109900.0
2013-04-24 10:00:00,32.4,32.49,32.02,32.18,57900.0,27.0464,27.1216,26.7292,26.8628,57900.0
2013-04-24 10:30:00,32.2,32.31,32.2,32.27,40700.0,26.8795,26.9713,26.8795,26.9379,40700.0
2013-04-24 11:00:00,32.31,32.33,32.02,32.27,38300.0,26.9713,26.988,26.7292,26.9379,38300.0
2013-04-24 11:30:00,32.31,32.37,32.13,32.16,35300.0,26.9713,27.0214,26.8211,26.8461,35300.0
2013-04-24 12:00:00,32.15,32.24,32.14,32.16,28200.0,26.8377,26.9129,26.8294,26.8461,28200.0
2013-04-24 12:30:00,32.18,32.23,32.15,32.22,48200.0,26.8628,26.9045,26.8377,26.8962,48200.0
2013-04-24 13:00:00,32.22,32.34,32.2,32.27,32400.0,26.8962,26.9964,26.8795,26.9379,32400.0
2013-04-24 13:30:00,32.26,32.31,32.16,32.17,30300.0,26.9296,26.9713,26.8461,26.8544,30300.0
2013-04-24 14:00:00,32.17,32.32,32.16,32.27,45500.0,26.8544,26.9797,26.8461,26.9379,45500.0
2013-04-24 14:30:00,32.27,32.35,32.24,32.34,75000.0,26.9379,27.0047,26.9129,26.9964,75000.0
2013-04-24 15:00:00,32.34,32.49,32.32,32.45,99700.0,26.9964,27.1216,26.9797,27.0882,99700.0
2013-04-24 15:30:00,32.46,32.62,32.36,32.6,232700.0,27.0965,27.2301,27.013,27.2134,232700.0
2013-04-25 09:30:00,34.33,36.79,32.15,33.98,389600.0,28.6575,30.7111,26.8377,28.3654,389600.0
2013-04-25 10:00:00,34.02,34.73,33.96,34.69,109700.0,28.3988,28.9914,28.3487,28.9581,109700.0
2013-04-25 10:30:00,34.71,35.2,34.52,35.15,157300.0,28.9748,29.3838,28.8161,29.342,157300.0
2013-04-25 11:00:00,35.17,35.27,34.61,34.99,176800.0,29.3587,29.4422,28.8913,29.2085,176800.0
2013-04-25 11:30:00,34.98,35.0,34.74,34.76,127900.0,29.2001,29.2168,28.9998,29.0165,127900.0
2013-04-25 12:00:00,34.75,34.78,34.56,34.68,221700.0,29.0081,29.0332,28.8495,28.9497,221700.0
2013-04-25 12:30:00,34.68,34.73,34.43,34.45,104200.0,28.9497,28.9914,28.741,28.7577,104200.0
2013-04-25 13:00:00,34.45,34.5,34.15,34.46,125000.0,28.7577,28.7994,28.5073,28.7661,125000.0
2013-04-25 13:30:00,34.45,34.57,34.15,34.41,118200.0,28.7577,28.8579,28.5073,28.7243,118200.0
2013-04-25 14:00:00,34.4,34.66,34.33,34.48,142400.0,28.716,28.933,28.6575,28.7828,142400.0
2013-04-25 14:30:00,34.47,34.47,34.24,34.4,135100.0,28.7744,28.7744,28.5824,28.716,135100.0
2013-04-25 15:00:00,34.42,34.45,34.29,34.43,165400.0,28.7327,28.7577,28.6241,28.741,165400.0
2013-04-25 15:30:00,34.44,34.64,34.34,34.5,274800.0,28.7494,28.9163,28.6659,28.7994,274800.0
2013-04-26 09:30:00,33.92,33.92,33.53,33.58,205100.0,28.3153,28.3153,27.9897,28.0315,205100.0
2013-04-26 10:00:00,33.58,33.62,32.85,33.37,103500.0,28.0315,28.0649,27.4221,27.8562,103500.0
2013-04-26 10:30:00,33.35,33.68,33.32,33.56,48000.0,27.8395,28.1149,27.8144,28.0148,48000.0
2013-04-26 11:00:00,33.56,33.6,33.36,33.56,44100.0,28.0148,28.0482,27.8478,28.0148,44100.0
2013-04-26 11:30:00,33.55,33.55,33.28,33.32,37700.0,28.0064,28.0064,27.781,27.8144,37700.0
2013-04-26 12:00:00,33.32,33.33,33.14,33.15,156900.0,27.8144,27.8228,27.6642,27.6725,156900.0
2013-04-26 12:30:00,33.16,33.18,32.97,32.99,116200.0,27.6809,27.6976,27.5223,27.539,116200.0
2013-04-26 13:00:00,32.99,33.06,32.98,33.05,42600.0,27.539,27.5974,27.5306,27.589,42600.0
2013-04-26 13:30:00,33.05,33.09,32.99,33.03,140800.0,27.589,27.6224,27.539,27.5723,140800.0
2013-04-26 14:00:00,33.03,33.08,32.98,33.05,100700.0,27.5723,27.6141,27.5306,27.589,100700.0
2013-04-26 14:30:00,33.04,33.2,33.03,33.13,81800.0,27.5807,27.7143,27.5723,27.6558,81800.0
2013-04-26 15:00:00,33.14,33.25,33.13,33.23,91600.0,27.6642,27.756,27.6558,27.7393,91600.0
2013-04-26 15:30:00,33.22,33.55,33.21,33.52,350000.0,27.7309,28.0064,27.7226,27.9814,350000.0
2013-04-29 09:30:00,33.44,33.5,32.97,33.15,116200.0,27.9146,27.9647,27.5223,27.6725,116200.0
2013-04-29 10:00:00,33.15,33.42,33.1,33.13,150600.0,27.6725,27.8979,27.6308,27.6558,150600.0
2013-04-29 10:30:00,33.15,33.19,32.95,32.99,145500.0,27.6725,27.7059,27.5056,27.539,145500.0
2013-04-29 11:00:00,32.99,33.06,32.83,33.04,143300.0,27.539,27.5974,27.4054,27.5807,143300.0
2013-04-29 11:30:00,33.04,33.04,32.93,32.98,45700.0,27.5807,27.5807,27.4889,27.5306,45700.0
2013-04-29 12:00:00,32.97,33.02,32.68,32.68,147700.0,27.5223,27.564,27.2802,27.2802,147700.0
2013-04-29 12:30:00,32.69,32.76,32.49,32.53,48200.0,27.2885,27.347,27.1216,27.155,48200.0
2013-04-29 13:00:00,32.53,32.53,32.22,32.3,62300.0,27.155,27.155,26.8962,26.963,62300.0
2013-04-29 13:30:00,32.3,32.43,32.23,32.29,91100.0,26.963,27.0715,26.9045,26.9546,91100.0
2013-04-29 14:00:00,32.28,32.3,32.09,32.18,79600.0,26.9463,26.963,26.7877,26.8628,79600.0
2013-04-29 14:30:00,32.19,32.2,32.06,32.07,97600.0,26.8711,26.8795,26.7626,26.771,97600.0
2013-04-29 15:00:00,32.06,32.09,31.9,31.92,214300.0,26.7626,26.7877,26.6291,26.6458,214300.0
2013-04-29 15:30:00,31.91,32.05,31.39,31.68,712900.0,26.6374,26.7543,26.2033,26.4454,712900.0
2013-04-30 09:30:00,31.63,31.7,31.07,31.23,169500.0,26.4037,26.4621,25.9362,26.0698,169500.0
2013-04-30 10:00:00,31.23,31.9,31.22,31.77,299200.0,26.0698,26.6291,26.0614,26.5205,299200.0
2013-04-30 10:30:00,31.78,31.8,31.56,31.58,130700.0,26.5289,26.5456,26.3452,26.3619,130700.0
2013-04-30 11:00:00,31.59,31.61,31.37,31.43,51400.0,26.3703,26.387,26.1866,26.2367,51400.0
2013-04-30 11:30:00,31.43,31.65,31.43,31.6,87500.0,26.2367,26.4204,26.2367,26.3786,87500.0
2013-04-30 12:00:00,31.6,31.79,31.59,31.61,55100.0,26.3786,26.5372,26.3703,26.387,55100.0
2013-04-30 12:30:00,31.64,31.79,31.55,31.67,33500.0,26.412,26.5372,26.3369,26.4371,33500.0
2013-04-30 13:00:00,31.67,31.67,31.51,31.53,54100.0,26.4371,26.4371,26.3035,26.3202,54100.0
2013-04-30 13:30:00,31.52,31.55,31.41,31.41,45600.0,26.3118,26.3369,26.22,26.22,45600.0
2013-04-30 14:00:00,31.42,31.55,31.39,31.49,58300.0,26.2284,26.3369,26.2033,26.2868,58300.0
2013-04-30 14:30:00,31.48,31.48,31.3,31.36,49400.0,26.2785,26.2785,26.1282,26.1783,49400.0
2013-04-30 15:00:00,31.38,31.46,31.36,31.45,86300.0,26.195,26.2618,26.1783,26.2534,86300.0
2013-04-30 15:30:00,31.44,31.68,31.43,31.65,230100.0,26.2451,26.4454,26.2367,26.4204,230100.0
2013-05-01 09:30:00,31.4,31.68,31.0,31.12,65900.0,26.2117,26.4454,25.8778,25.9779,65900.0
2013-05-01 10:00:00,31.19,31.19,30.66,30.75,99200.0,26.0364,26.0364,25.5939,25.6691,99200.0
2013-05-01 10:30:00,30.76,31.14,30.67,30.95,78500.0,25.6774,25.9946,25.6023,25.836,78500.0
2013-05-01 11:00:00,30.95,30.95,30.71,30.74,57300.0,25.836,25.836,25.6357,25.6607,57300.0
2013-05-01 11:30:00,30.75,30.77,30.53,30.65,38300.0,25.6691,25.6858,25.4854,25.5856,38300.0
2013-05-01 12:00:00,30.64,30.64,30.53,30.63,26700.0,25.5772,25.5772,25.4854,25.5689,26700.0
2013-05-01 12:30:00,30.62,30.78,30.62,30.71,126900.0,25.5606,25.6941,25.5606,25.6357,126900.0
2013-05-01 13:00:00,30.7,30.71,30.6,30.65,204300.0,25.6273,25.6357,25.5439,25.5856,204300.0
2013-05-01 13:30:00,30.65,30.69,30.57,30.61,78400.0,25.5856,25.619,25.5188,25.5522,78400.0
2013-05-01 14:00:00,30.63,30.98,30.62,30.83,73800.0,25.5689,25.8611,25.5606,25.7359,73800.0
2013-05-01 14:30:00,30.83,30.86,30.7,30.7,44700.0,25.7359,25.7609,25.6273,25.6273,44700.0
2013-05-01 15:00:00,30.71,30.83,30.6,30.66,78200.0,25.6357,25.7359,25.5439,25.5939,78200.0
2013-05-01 15:30:00,30.66,30.86,30.64,30.65,275800.0,25.5939,25.7609,25.5772,25.5856,275800.0
2013-05-02 09:30:00,30.8,31.12,30.61,31.0,93000.0,25.7108,25.9779,25.5522,25.8778,93000.0
2013-05-02 10:00:00,31.02,31.13,30.87,31.05,128800.0,25.8945,25.9863,25.7692,25.9195,128800.0
2013-05-02 10:30:00,31.05,31.17,31.05,31.14,55900.0,25.9195,26.0197,25.9195,25.9946,55900.0
2013-05-02 11:00:00,31.15,31.25,31.14,31.15,52700.0,26.003,26.0865,25.9946,26.003,52700.0
2013-05-02 11:30:00,31.15,31.18,31.03,31.07,29400.0,26.003,26.028,25.9028,25.9362,29400.0
2013-05-02 12:00:00,31.07,31.09,30.94,30.94,101600.0,25.9362,25.9529,25.8277,25.8277,101600.0
2013-05-02 12:30:00,30.93,31.12,30.92,31.11,62800.0,25.8193,25.9779,25.811,25.9696,62800.0
2013-05-02 13:00:00,31.13,31.42,31.13,31.33,41000.0,25.9863,26.2284,25.9863,26.1532,41000.0
2013-05-02 13:30:00,31.31,31.42,31.25,31.42,62200.0,26.1365,26.2284,26.0865,26.2284,62200.0
2013-05-02 14:00:00,31.43,31.59,31.42,31.54,80300.0,26.2367,26.3703,26.2284,26.3285,80300.0
2013-05-02 14:30:00,31.53,31.61,31.52,31.54,69700.0,26.3202,26.387,26.3118,26.3285,69700.0
2013-05-02 15:00:00,31.54,31.58,31.49,31.55,173700.0,26.3285,26.3619,26.2868,26.3369,173700.0
2013-05-02 15:30:00,31.55,31.57,31.4,31.42,280900.0,26.3369,26.3536,26.2117,26.2284,280900.0
2013-05-03 09:30:00,31.9,32.74,31.71,32.71,133900.0,26.6291,27.3303,26.4705,27.3052,133900.0
2013-05-03 10:00:00,32.7,32.8,32.53,32.66,204000.0,27.2969,27.3803,27.155,27.2635,204000.0
2013-05-03 10:30:00,32.67,32.68,32.39,32.41,70600.0,27.2718,27.2802,27.0381,27.0548,70600.0
2013-05-03 11:00:00,32.39,32.39,32.25,32.27,41400.0,27.0381,27.0381,26.9212,26.9379,41400.0
2013-05-03 11:30:00,32.27,32.43,32.22,32.28,83400.0,26.9379,27.0715,26.8962,26.9463,83400.0
2013-05-03 12:00:00,32.27,32.39,32.24,32.27,58400.0,26.9379,27.0381,26.9129,26.9379,58400.0
2013-05-03 12:30:00,32.26,32.29,32.18,32.24,49700.0,26.9296,26.9546,26.8628,26.9129,49700.0
2013-05-03 13:00:00,32.25,32.37,32.2,32.28,39300.0,26.9212,27.0214,26.8795,26.9463,39300.0
2013-05-03 13:30:00,32.28,32.37,32.27,32.35,37100.0,26.9463,27.0214,26.9379,27.0047,37100.0
2013-05-03 14:00:00,32.35,32.37,32.15,32.23,118400.0,27.0047,27.0214,26.8377,26.9045,118400.0
2013-05-03 14:30:00,32.23,32.26,32.05,32.07,109300.0,26.9045,26.9296,26.7543,26.771,109300.0
2013-05-03 15:00:00,32.08,32.23,32.02,32.22,110200.0,26.7793,26.9045,26.7292,26.8962,110200.0
2013-05-03 15:30:00,32.22,32.51,32.2,32.47,412200.0,26.8962,27.1383,26.8795,27.1049,412200.0
2013-05-06 09:30:00,32.57,32.8,32.38,32.59,55900.0,27.1883,27.3803,27.0297,27.205,55900.0
2013-05-06 10:00:00,32.61,32.98,32.61,32.96,63600.0,27.2217,27.5306,27.2217,27.5139,63600.0
2013-05-06 10:30:00,32.92,33.13,32.83,32.85,129500.0,27.4805,27.6558,27.4054,27.4221,129500.0
2013-05-06 11:00:00,32.85,33.09,32.83,33.08,43300.0,27.4221,27.6224,27.4054,27.6141,43300.0
2013-05-06 11:30:00,33.05,33.14,32.83,33.13,80700.0,27.589,27.6642,27.4054,27.6558,80700.0
2013-05-06 12:00:00,33.13,33.4,33.12,33.26,85800.0,27.6558,27.8812,27.6475,27.7643,85800.0
2013-05-06 12:30:00,33.26,33.34,33.24,33.29,43600.0,27.7643,27.8311,27.7476,27.7894,43600.0
2013-05-06 13:00:00,33.29,33.44,33.27,33.42,94900.0,27.7894,27.9146,27.7727,27.8979,94900.0
2013-05-06 13:30:00,33.41,33.51,33.33,33.5,62400.0,27.8896,27.973,27.8228,27.9647,62400.0
2013-05-06 14:00:00,33.49,33.76,33.48,33.72,78200.0,27.9563,28.1817,27.948,28.1483,78200.0
2013-05-06 14:30:00,33.72,33.87,33.68,33.77,111700.0,28.1483,28.2735,28.1149,28.1901,111700.0
2013-05-06 15:00:00,33.77,33.86,33.55,33.57,159100.0,28.1901,28.2652,28.0064,28.0231,159100.0
2013-05-06 15:30:00,33.58,33.74,33.58,33.73,304800.0,28.0315,28.165,28.0315,28.1567,304800.0
2013-05-07 09:30:00,34.44,34.69,34.3,34.44,315800.0,28.7494,28.9581,28.6325,28.7494,315800.0
2013-05-07 10:00:00,34.43,34.47,34.03,34.32,127700.0,28.741,28.7744,28.4071,28.6492,127700.0
2013-05-07 10:30:00,34.3,34.47,34.21,34.3,193600.0,28.6325,28.7744,28.5574,28.6325,193600.0
2013-05-07 11:00:00,34.3,34.48,34.26,34.43,45400.0,28.6325,28.7828,28.5991,28.741,45400.0
2013-05-07 11:30:00,34.42,34.79,34.34,34.78,93400.0,28.7327,29.0415,28.6659,29.0332,93400.0
2013-05-07 12:00:00,34.79,34.88,34.57,34.62,274400.0,29.0415,29.1167,28.8579,28.8996,274400.0
2013-05-07 12:30:00,34.62,34.75,34.6,34.75,125000.0,28.8996,29.0081,28.8829,29.0081,125000.0
2013-05-07 13:00:00,34.74,34.85,34.64,34.81,76700.0,28.9998,29.0916,28.9163,29.0582,76700.0
2013-05-07 13:30:00,34.8,35.03,34.8,35.01,103000.0,29.0499,29.2419,29.0499,29.2252,103000.0
2013-05-07 14:00:00,35.01,35.1,34.91,34.91,119200.0,29.2252,29.3003,29.1417,29.1417,119200.0
2013-05-07 14:30:00,34.91,35.06,34.87,35.01,70100.0,29.1417,29.2669,29.1083,29.2252,70100.0
2013-05-07 15:00:00,34.99,35.04,34.91,34.95,107600.0,29.2085,29.2502,29.1417,29.1751,107600.0
2013-05-07 15:30:00,34.96,35.02,34.91,35.02,240000.0,29.1834,29.2335,29.1417,29.2335,240000.0
2013-05-08 09:30:00,34.92,35.55,34.84,35.4,189400.0,29.1501,29.676,29.0833,29.5507,189400.0
2013-05-08 10:00:00,35.46,35.68,35.37,35.43,255900.0,29.6008,29.7845,29.5257,29.5758,255900.0
2013-05-08 10:30:00,35.44,35.5,35.22,35.26,59200.0,29.5841,29.6342,29.4005,29.4339,59200.0
2013-05-08 11:00:00,35.26,35.57,35.25,35.35,86900.0,29.4339,29.6926,29.4255,29.509,86900.0
2013-05-08 11:30:00,35.35,35.44,35.34,35.37,30700.0,29.509,29.5841,29.5007,29.5257,30700.0
2013-05-08 12:00:00,35.4,35.43,35.32,35.32,93400.0,29.5507,29.5758,29.484,29.484,93400.0
2013-05-08 12:30:00,35.31,35.32,35.24,35.29,34900.0,29.4756,29.484,29.4172,29.4589,34900.0
2013-05-08 13:00:00,35.3,35.43,35.3,35.38,35400.0,29.4673,29.5758,29.4673,29.534,35400.0
2013-05-08 13:30:00,35.38,35.42,35.32,35.41,65200.0,29.534,29.5674,29.484,29.5591,65200.0
2013-05-08 14:00:00,35.4,35.44,35.33,35.35,33300.0,29.5507,29.5841,29.4923,29.509,33300.0
2013-05-08 14:30:00,35.34,35.37,35.18,35.34,84500.0,29.5007,29.5257,29.3671,29.5007,84500.0
2013-05-08 15:00:00,35.33,35.42,35.22,35.37,186500.0,29.4923,29.5674,29.4005,29.5257,186500.0
2013-05-08 15:30:00,35.36,35.44,35.26,35.41,254200.0,29.5173,29.5841,29.4339,29.5591,254200.0
2013-05-09 09:30:00,35.37,35.69,35.08,35.23,96700.0,29.5257,29.7928,29.2836,29.4088,96700.0
2013-05-09 10:00:00,35.22,35.22,34.78,34.83,28400.0,29.4005,29.4005,29.0332,29.0749,28400.0
2013-05-09 10:30:00,34.79,34.79,34.69,34.73,44600.0,29.0415,29.0415,28.9581,28.9914,44600.0
2013-05-09 11:00:00,34.72,35.0,34.7,35.0,32900.0,28.9831,29.2168,28.9664,29.2168,32900.0
2013-05-09 11:30:00,34.99,35.0,34.7,34.88,153500.0,29.2085,29.2168,28.9664,29.1167,153500.0
2013-05-09 12:00:00,34.88,34.91,34.71,34.71,15200.0,29.1167,29.1417,28.9748,28.9748,15200.0
2013-05-09 12:30:00,34.71,34.81,34.71,34.78,11400.0,28.9748,29.0582,28.9748,29.0332,11400.0
2013-05-09 13:00:00,34.76,34.79,34.7,34.77,14200.0,29.0165,29.0415,28.9664,29.0248,14200.0
2013-05-09 13:30:00,34.79,34.95,34.78,34.94,21300.0,29.0415,29.1751,29.0332,29.1667,21300.0
2013-05-09 14:00:00,34.94,35.0,34.91,34.97,19200.0,29.1667,29.2168,29.1417,29.1918,19200.0
2013-05-09 14:30:00,34.98,34.99,34.62,34.62,50800.0,29.2001,29.2085,28.8996,28.8996,50800.0
2013-05-09 15:00:00,34.62,34.63,34.44,34.52,122800.0,28.8996,28.908,28.7494,28.8161,122800.0
2013-05-09 15:30:00,34.52,34.55,34.27,34.38,196100.0,28.8161,28.8412,28.6075,28.6993,196100.0
2013-05-10 09:30:00,34.4,35.04,34.32,34.96,115500.0,28.716,29.2502,28.6492,29.1834,115500.0
2013-05-10 10:00:00,34.97,35.08,34.93,35.03,44800.0,29.1918,29.2836,29.1584,29.2419,44800.0
2013-05-10 10:30:00,35.01,35.01,34.77,34.86,28100.0,29.2252,29.2252,29.0248,29.1,28100.0
2013-05-10 11:00:00,34.82,34.83,34.7,34.78,24500.0,29.0666,29.0749,28.9664,29.0332,24500.0
2013-05-10 11:30:00,34.79,34.82,34.69,34.69,35800.0,29.0415,29.0666,28.9581,28.9581,35800.0
2013-05-10 12:00:00,34.68,34.71,34.5,34.55,34500.0,28.9497,28.9748,28.7994,28.8412,34500.0
2013-05-10 12:30:00,34.57,34.75,34.57,34.72,16100.0,28.8579,29.0081,28.8579,28.9831,16100.0
2013-05-10 13:00:00,34.72,34.81,34.71,34.75,24800.0,28.9831,29.0582,28.9748,29.0081,24800.0
2013-05-10 13:30:00,34.76,34.76,34.6,34.6,43100.0,29.0165,29.0165,28.8829,28.8829,43100.0
2013-05-10 14:00:00,34.6,34.67,34.53,34.63,55700.0,28.8829,28.9414,28.8245,28.908,55700.0
2013-05-10 14:30:00,34.63,34.81,34.62,34.77,61200.0,28.908,29.0582,28.8996,29.0248,61200.0
2013-05-10 15:00:00,34.78,34.84,34.74,34.8,79600.0,29.0332,29.0833,28.9998,29.0499,79600.0
2013-05-10 15:30:00,34.8,35.02,34.79,35.0,181700.0,29.0499,29.2335,29.0415,29.2168,181700.0
2013-05-13 09:30:00,34.81,35.13,34.61,34.61,46500.0,29.0582,29.3254,28.8913,28.8913,46500.0
2013-05-13 10:00:00,34.62,35.05,34.62,34.86,67200.0,28.8996,29.2586,28.8996,29.1,67200.0
2013-05-13 10:30:00,34.83,34.85,34.63,34.68,45800.0,29.0749,29.0916,28.908,28.9497,45800.0
2013-05-13 11:00:00,34.67,34.74,34.63,34.66,46800.0,28.9414,28.9998,28.908,28.933,46800.0
2013-05-13 11:30:00,34.68,35.1,34.67,35.04,31700.0,28.9497,29.3003,28.9414,29.2502,31700.0
2013-05-13 12:00:00,35.06,35.14,34.93,34.93,17600.0,29.2669,29.3337,29.1584,29.1584,17600.0
2013-05-13 12:30:00,34.92,34.92,34.74,34.75,32900.0,29.1501,29.1501,28.9998,29.0081,32900.0
2013-05-13 13:00:00,34.75,34.84,34.68,34.7,24800.0,29.0081,29.0833,28.9497,28.9664,24800.0
2013-05-13 13:30:00,34.7,34.74,34.59,34.62,14300.0,28.9664,28.9998,28.8746,28.8996,14300.0
2013-05-13 14:00:00,34.61,34.65,34.55,34.59,16900.0,28.8913,28.9247,28.8412,28.8746,16900.0
2013-05-13 14:30:00,34.6,34.64,34.47,34.47,58600.0,28.8829,28.9163,28.7744,28.7744,58600.0
2013-05-13 15:00:00,34.49,34.51,34.37,34.45,65700.0,28.7911,28.8078,28.6909,28.7577,65700.0
2013-05-13 15:30:00,34.45,34.55,34.45,34.54,91800.0,28.7577,28.8412,28.7577,28.8328,91800.0
2013-05-14 09:30:00,34.83,35.09,34.68,34.77,70000.0,29.0749,29.292,28.9497,29.0248,70000.0
2013-05-14 10:00:00,34.77,34.8,34.6,34.75,118100.0,29.0248,29.0499,28.8829,29.0081,118100.0
2013-05-14 10:30:00,34.77,34.93,34.64,34.65,56900.0,29.0248,29.1584,28.9163,28.9247,56900.0
2013-05-14 11:00:00,34.66,34.78,34.61,34.77,51000.0,28.933,29.0332,28.8913,29.0248,51000.0
2013-05-14 11:30:00,34.76,34.86,34.75,34.83,30700.0,29.0165,29.1,29.0081,29.0749,30700.0
2013-05-14 12:00:00,34.83,35.03,34.74,34.78,36300.0,29.0749,29.2419,28.9998,29.0332,36300.0
2013-05-14 12:30:00,34.78,34.85,34.61,34.65,80400.0,29.0332,29.0916,28.8913,28.9247,80400.0
2013-05-14 13:00:00,34.64,34.65,34.48,34.5,56100.0,28.9163,28.9247,28.7828,28.7994,56100.0
2013-05-14 13:30:00,34.49,34.49,34.32,34.37,112900.0,28.7911,28.7911,28.6492,28.6909,112900.0
2013-05-14 14:00:00,34.38,34.39,34.2,34.2,110800.0,28.6993,28.7076,28.549,28.549,110800.0
2013-05-14 14:30:00,34.2,34.28,34.09,34.12,106900.0,28.549,28.6158,28.4572,28.4822,106900.0
2013-05-14 15:00:00,34.12,34.29,34.12,34.2,139900.0,28.4822,28.6241,28.4822,28.549,139900.0
2013-05-14 15:30:00,34.2,34.27,34.06,34.27,403700.0,28.549,28.6075,28.4322,28.6075,403700.0
2013-05-15 09:30:00,33.63,33.64,32.57,33.02,506800.0,28.0732,28.0815,27.1883,27.564,506800.0
2013-05-15 10:00:00,33.06,33.13,32.41,32.77,286700.0,27.5974,27.6558,27.0548,27.3553,286700.0
2013-05-15 10:30:00,32.79,32.97,32.59,32.74,167500.0,27.372,27.5223,27.205,27.3303,167500.0
2013-05-15 11:00:00,32.73,33.31,32.72,33.3,175900.0,27.3219,27.8061,27.3136,27.7977,175900.0
2013-05-15 11:30:00,33.32,33.53,33.29,33.33,150900.0,27.8144,27.9897,27.7894,27.8228,150900.0
2013-05-15 12:00:00,33.32,33.67,33.32,33.63,76600.0,27.8144,28.1066,27.8144,28.0732,76600.0
2013-05-15 12:30:00,33.63,33.82,33.58,33.74,120200.0,28.0732,28.2318,28.0315,28.165,120200.0
2013-05-15 13:00:00,33.74,33.97,33.66,33.91,107600.0,28.165,28.357,28.0982,28.3069,107600.0
2013-05-15 13:30:00,33.92,33.95,33.87,33.89,124600.0,28.3153,28.3403,28.2735,28.2902,124600.0
2013-05-15 14:00:00,33.89,33.9,33.64,33.69,99500.0,28.2902,28.2986,28.0815,28.1233,99500.0
2013-05-15 14:30:00,33.69,33.7,33.48,33.48,103300.0,28.1233,28.1316,27.948,27.948,103300.0
2013-05-15 15:00:00,33.47,33.48,33.38,33.45,147300.0,27.9396,27.948,27.8645,27.9229,147300.0
2013-05-15 15:30:00,33.45,33.54,33.4,33.48,221800.0,27.9229,27.9981,27.8812,27.948,221800.0
2013-05-16 09:30:00,33.44,33.73,33.35,33.67,43300.0,27.9146,28.1567,27.8395,28.1066,43300.0
2013-05-16 10:00:00,33.62,33.64,33.41,33.52,42900.0,28.0649,28.0815,27.8896,27.9814,42900.0
2013-05-16 10:30:00,33.49,33.54,33.38,33.5,42500.0,27.9563,27.9981,27.8645,27.9647,42500.0
2013-05-16 11:00:00,33.5,33.52,33.42,33.49,55500.0,27.9647,27.9814,27.8979,27.9563,55500.0
2013-05-16 11:30:00,33.48,33.5,33.38,33.38,32400.0,27.948,27.9647,27.8645,27.8645,32400.0
2013-05-16 12:00:00,33.38,33.41,33.25,33.25,33300.0,27.8645,27.8896,27.756,27.756,33300.0
2013-05-16 12:30:00,33.24,33.32,33.14,33.16,38100.0,27.7476,27.8144,27.6642,27.6809,38100.0
2013-05-16 13:00:00,33.14,33.18,33.12,33.17,25400.0,27.6642,27.6976,27.6475,27.6892,25400.0
2013-05-16 13:30:00,33.15,33.18,33.07,33.08,31900.0,27.6725,27.6976,27.6057,27.6141,31900.0
2013-05-16 14:00:00,33.07,33.26,33.07,33.19,30700.0,27.6057,27.7643,27.6057,27.7059,30700.0
2013-05-16 14:30:00,33.19,33.2,32.99,33.01,64300.0,27.7059,27.7143,27.539,27.5556,64300.0
2013-05-16 15:00:00,33.01,33.1,32.91,32.94,50600.0,27.5556,27.6308,27.4722,27.4972,50600.0
2013-05-16 15:30:00,32.93,32.96,32.74,32.87,228800.0,27.4889,27.5139,27.3303,27.4388,228800.0
2013-05-17 09:30:00,32.99,33.41,32.95,33.39,76100.0,27.539,27.8896,27.5056,27.8729,76100.0
2013-05-17 10:00:00,33.4,33.58,33.31,33.48,61200.0,27.8812,28.0315,27.8061,27.948,61200.0
2013-05-17 10:30:00,33.48,33.59,33.46,33.48,63300.0,27.948,28.0398,27.9313,27.948,63300.0
2013-05-17 11:00:00,33.46,33.56,33.43,33.47,45000.0,27.9313,28.0148,27.9062,27.9396,45000.0
2013-05-17 11:30:00,33.45,33.57,33.45,33.5,39500.0,27.9229,28.0231,27.9229,27.9647,39500.0
2013-05-17 12:00:00,33.5,33.63,33.48,33.63,26500.0,27.9647,28.0732,27.948,28.0732,26500.0
2013-05-17 12:30:00,33.63,33.66,33.56,33.64,22600.0,28.0732,28.0982,28.0148,28.0815,22600.0
2013-05-17 13:00:00,33.63,33.66,33.57,33.64,14200.0,28.0732,28.0982,28.0231,28.0815,14200.0
2013-05-17 13:30:00,33.65,33.75,33.62,33.68,57100.0,28.0899,28.1734,28.0649,28.1149,57100.0
2013-05-17 14:00:00,33.69,33.7,33.6,33.69,34600.0,28.1233,28.1316,28.0482,28.1233,34600.0
2013-05-17 14:30:00,33.69,33.71,33.43,33.62,115200.0,28.1233,28.14,27.9062,28.0649,115200.0
2013-05-17 15:00:00,33.62,33.78,33.61,33.71,72700.0,28.0649,28.1984,28.0565,28.14,72700.0
2013-05-17 15:30:00,33.71,33.77,33.69,33.76,104600.0,28.14,28.1901,28.1233,28.1817,104600.0
2013-05-20 09:30:00,33.71,33.85,33.55,33.81,23500.0,28.14,28.2569,28.0064,28.2235,23500.0
2013-05-20 10:00:00,33.82,33.95,33.81,33.95,60300.0,28.2318,28.3403,28.2235,28.3403,60300.0
2013-05-20 10:30:00,33.95,34.16,33.95,34.04,53200.0,28.3403,28.5156,28.3403,28.4155,53200.0
2013-05-20 11:00:00,34.04,34.33,34.04,34.33,116500.0,28.4155,28.6575,28.4155,28.6575,116500.0
2013-05-20 11:30:00,34.33,34.35,34.19,34.2,76800.0,28.6575,28.6742,28.5407,28.549,76800.0
2013-05-20 12:00:00,34.2,34.24,34.12,34.13,37500.0,28.549,28.5824,28.4822,28.4906,37500.0
2013-05-20 12:30:00,34.12,34.23,34.08,34.16,37700.0,28.4822,28.5741,28.4488,28.5156,37700.0
2013-05-20 13:00:00,34.17,34.24,34.05,34.09,33300.0,28.524,28.5824,28.4238,28.4572,33300.0
2013-05-20 13:30:00,34.1,34.16,34.09,34.15,49700.0,28.4655,28.5156,28.4572,28.5073,49700.0
2013-05-20 14:00:00,34.17,34.23,34.08,34.2,40500.0,28.524,28.5741,28.4488,28.549,40500.0
2013-05-20 14:30:00,34.21,34.24,34.09,34.18,34100.0,28.5574,28.5824,28.4572,28.5323,34100.0
2013-05-20 15:00:00,34.17,34.26,34.1,34.14,35600.0,28.524,28.5991,28.4655,28.4989,35600.0
2013-05-20 15:30:00,34.16,34.19,34.07,34.17,101300.0,28.5156,28.5407,28.4405,28.524,101300.0
2013-05-21 09:30:00,34.18,34.24,34.03,34.1,95200.0,28.5323,28.5824,28.4071,28.4655,95200.0
2013-05-21 10:00:00,34.1,34.14,33.92,34.14,69200.0,28.4655,28.4989,28.3153,28.4989,69200.0
2013-05-21 10:30:00,34.15,34.18,34.09,34.17,21700.0,28.5073,28.5323,28.4572,28.524,21700.0
2013-05-21 11:00:00,34.19,34.36,34.14,34.32,123400.0,28.5407,28.6826,28.4989,28.6492,123400.0
2013-05-21 11:30:00,34.33,34.69,34.33,34.66,275300.0,28.6575,28.9581,28.6575,28.933,275300.0
2013-05-21 12:00:00,34.66,34.72,34.6,34.68,31600.0,28.933,28.9831,28.8829,28.9497,31600.0
2013-05-21 12:30:00,34.68,34.75,34.65,34.71,66400.0,28.9497,29.0081,28.9247,28.9748,66400.0
2013-05-21 13:00:00,34.71,34.97,34.71,34.96,52200.0,28.9748,29.1918,28.9748,29.1834,52200.0
2013-05-21 13:30:00,34.97,34.97,34.87,34.9,58400.0,29.1918,29.1918,29.1083,29.1334,58400.0
2013-05-21 14:00:00,34.9,35.0,34.89,34.9,51600.0,29.1334,29.2168,29.125,29.1334,51600.0
2013-05-21 14:30:00,34.9,35.0,34.88,34.9,45500.0,29.1334,29.2168,29.1167,29.1334,45500.0
2013-05-21 15:00:00,34.9,34.95,34.81,34.87,96400.0,29.1334,29.1751,29.0582,29.1083,96400.0
2013-05-21 15:30:00,34.87,34.92,34.69,34.79,176100.0,29.1083,29.1501,28.9581,29.0415,176100.0
2013-05-22 09:30:00,34.77,35.12,34.7,34.77,57100.0,29.0248,29.317,28.9664,29.0248,57100.0
2013-05-22 10:00:00,34.81,35.35,34.81,35.35,274800.0,29.0582,29.509,29.0582,29.509,274800.0
2013-05-22 10:30:00,35.3,35.34,34.94,34.97,80500.0,29.4673,29.5007,29.1667,29.1918,80500.0
2013-05-22 11:00:00,34.97,35.22,34.85,35.18,30100.0,29.1918,29.4005,29.0916,29.3671,30100.0
2013-05-22 11:30:00,35.23,35.28,35.04,35.16,17100.0,29.4088,29.4506,29.2502,29.3504,17100.0
2013-05-22 12:00:00,35.17,35.38,35.14,35.22,115700.0,29.3587,29.534,29.3337,29.4005,115700.0
2013-05-22 12:30:00,35.21,35.27,35.2,35.26,28300.0,29.3921,29.4422,29.3838,29.4339,28300.0
2013-05-22 13:00:00,35.28,35.28,35.0,35.04,42800.0,29.4506,29.4506,29.2168,29.2502,42800.0
2013-05-22 13:30:00,35.01,35.01,34.66,34.66,41000.0,29.2252,29.2252,28.933,28.933,41000.0
2013-05-22 14:00:00,34.69,34.76,34.15,34.17,107100.0,28.9581,29.0165,28.5073,28.524,107100.0
2013-05-22 14:30:00,34.16,34.18,33.94,34.09,25800.0,28.5156,28.5323,28.332,28.4572,25800.0
2013-05-22 15:00:00,34.08,34.1,33.48,33.5,54900.0,28.4488,28.4655,27.948,27.9647,54900.0
2013-05-22 15:30:00,33.53,33.81,33.48,33.7,151900.0,27.9897,28.2235,27.948,28.1316,151900.0
2013-05-23 09:30:00,33.06,33.28,32.8,33.21,70100.0,27.5974,27.781,27.3803,27.7226,70100.0
2013-05-23 10:00:00,33.27,33.55,33.27,33.45,35500.0,27.7727,28.0064,27.7727,27.9229,35500.0
2013-05-23 10:30:00,33.47,33.59,33.38,33.39,39200.0,27.9396,28.0398,27.8645,27.8729,39200.0
2013-05-23 11:00:00,33.39,33.67,33.36,33.66,41000.0,27.8729,28.1066,27.8478,28.0982,41000.0
2013-05-23 11:30:00,33.62,33.7,33.61,33.64,10800.0,28.0649,28.1316,28.0565,28.0815,10800.0
2013-05-23 12:00:00,33.65,33.83,33.65,33.82,42100.0,28.0899,28.2402,28.0899,28.2318,42100.0
2013-05-23 12:30:00,33.79,33.83,33.72,33.81,35500.0,28.2068,28.2402,28.1483,28.2235,35500.0
2013-05-23 13:00:00,33.81,33.88,33.8,33.83,28200.0,28.2235,28.2819,28.2151,28.2402,28200.0
2013-05-23 13:30:00,33.83,34.09,33.81,34.09,88600.0,28.2402,28.4572,28.2235,28.4572,88600.0
2013-05-23 14:00:00,34.06,34.32,34.02,34.24,107800.0,28.4322,28.6492,28.3988,28.5824,107800.0
2013-05-23 14:30:00,34.24,34.27,34.16,34.2,32500.0,28.5824,28.6075,28.5156,28.549,32500.0
2013-05-23 15:00:00,34.2,34.24,34.12,34.2,66300.0,28.549,28.5824,28.4822,28.549,66300.0
2013-05-23 15:30:00,34.2,34.33,34.17,34.32,219400.0,28.549,28.6575,28.524,28.6492,219400.0
2013-05-24 09:30:00,34.0,34.0,33.25,33.41,101700.0,28.3821,28.3821,27.756,27.8896,101700.0
2013-05-24 10:00:00,33.42,33.43,33.12,33.37,53400.0,27.8979,27.9062,27.6475,27.8562,53400.0
2013-05-24 10:30:00,33.34,33.54,33.33,33.38,65300.0,27.8311,27.9981,27.8228,27.8645,65300.0
2013-05-24 11:00:00,33.39,33.52,33.32,33.39,24000.0,27.8729,27.9814,27.8144,27.8729,24000.0
2013-05-24 11:30:00,33.35,33.5,33.33,33.45,22500.0,27.8395,27.9647,27.8228,27.9229,22500.0
2013-05-24 12:00:00,33.46,33.63,33.45,33.56,55800.0,27.9313,28.0732,27.9229,28.0148,55800.0
2013-05-24 12:30:00,33.58,33.58,33.42,33.44,17800.0,28.0315,28.0315,27.8979,27.9146,17800.0
2013-05-24 13:00:00,33.45,33.54,33.41,33.5,37600.0,27.9229,27.9981,27.8896,27.9647,37600.0
2013-05-24 13:30:00,33.49,33.55,33.43,33.44,29400.0,27.9563,28.0064,27.9062,27.9146,29400.0
2013-05-24 14:00:00,33.43,33.43,33.31,33.34,34000.0,27.9062,27.9062,27.8061,27.8311,34000.0
2013-05-24 14:30:00,33.34,33.34,33.25,33.29,39500.0,27.8311,27.8311,27.756,27.7894,39500.0
2013-05-24 15:00:00,33.29,33.44,33.25,33.36,49900.0,27.7894,27.9146,27.756,27.8478,49900.0
2013-05-24 15:30:00,33.35,33.36,33.26,33.34,152500.0,27.8395,27.8478,27.7643,27.8311,152500.0
2013-05-28 09:30:00,33.93,34.33,33.89,34.14,38400.0,28.3236,28.6575,28.2902,28.4989,38400.0
2013-05-28 10:00:00,34.17,34.29,34.1,34.23,24300.0,28.524,28.6241,28.4655,28.5741,24300.0
2013-05-28 10:30:00,34.22,34.22,34.0,34.07,47000.0,28.5657,28.5657,28.3821,28.4405,47000.0
2013-05-28 11:00:00,34.08,34.09,33.76,33.8,73200.0,28.4488,28.4572,28.1817,28.2151,73200.0
2013-05-28 11:30:00,33.82,33.93,33.61,33.61,35400.0,28.2318,28.3236,28.0565,28.0565,35400.0
2013-05-28 12:00:00,33.61,33.81,33.61,33.78,24900.0,28.0565,28.2235,28.0565,28.1984,24900.0
2013-05-28 12:30:00,33.77,33.77,33.6,33.65,30800.0,28.1901,28.1901,28.0482,28.0899,30800.0
2013-05-28 13:00:00,33.67,33.7,33.6,33.6,31100.0,28.1066,28.1316,28.0482,28.0482,31100.0
2013-05-28 13:30:00,33.61,33.63,33.48,33.51,94400.0,28.0565,28.0732,27.948,27.973,94400.0
2013-05-28 14:00:00,33.51,33.52,33.28,33.45,74100.0,27.973,27.9814,27.781,27.9229,74100.0
2013-05-28 14:30:00,33.44,33.5,33.38,33.4,49700.0,27.9146,27.9647,27.8645,27.8812,49700.0
2013-05-28 15:00:00,33.41,33.46,33.35,33.35,75300.0,27.8896,27.9313,27.8395,27.8395,75300.0
2013-05-28 15:30:00,33.36,33.5,33.36,33.48,135900.0,27.8478,27.9647,27.8478,27.948,135900.0
2013-05-29 09:30:00,33.04,33.16,32.84,33.1,54400.0,27.5807,27.6809,27.4137,27.6308,54400.0
2013-05-29 10:00:00,33.04,33.17,32.9,33.1,58200.0,27.5807,27.6892,27.4638,27.6308,58200.0
2013-05-29 10:30:00,33.08,33.09,32.98,33.01,31100.0,27.6141,27.6224,27.5306,27.5556,31100.0
2013-05-29 11:00:00,33.02,33.13,32.88,33.07,23100.0,27.564,27.6558,27.4471,27.6057,23100.0
2013-05-29 11:30:00,33.08,33.12,32.99,33.05,29800.0,27.6141,27.6475,27.539,27.589,29800.0
2013-05-29 12:00:00,33.04,33.24,33.03,33.12,20100.0,27.5807,27.7476,27.5723,27.6475,20100.0
2013-05-29 12:30:00,33.12,33.17,32.91,33.0,34000.0,27.6475,27.6892,27.4722,27.5473,34000.0
2013-05-29 13:00:00,33.0,33.12,32.98,33.12,26300.0,27.5473,27.6475,27.5306,27.6475,26300.0
2013-05-29 13:30:00,33.13,33.4,33.09,33.34,18100.0,27.6558,27.8812,27.6224,27.8311,18100.0
2013-05-29 14:00:00,33.34,33.38,33.2,33.2,16500.0,27.8311,27.8645,27.7143,27.7143,16500.0
2013-05-29 14:30:00,33.21,33.31,33.19,33.2,27000.0,27.7226,27.8061,27.7059,27.7143,27000.0
2013-05-29 15:00:00,33.2,33.28,33.18,33.28,42500.0,27.7143,27.781,27.6976,27.781,42500.0
2013-05-29 15:30:00,33.29,33.33,33.07,33.15,123800.0,27.7894,27.8228,27.6057,27.6725,123800.0
2013-05-30 09:30:00,33.3,33.63,33.11,33.25,27500.0,27.7977,28.0732,27.6391,27.756,27500.0
2013-05-30 10:00:00,33.21,33.31,32.88,32.91,45800.0,27.7226,27.8061,27.4471,27.4722,45800.0
2013-05-30 10:30:00,32.89,32.94,32.83,32.94,48600.0,27.4555,27.4972,27.4054,27.4972,48600.0
2013-05-30 11:00:00,32.95,32.98,32.66,32.76,119900.0,27.5056,27.5306,27.2635,27.347,119900.0
2013-05-30 11:30:00,32.77,32.97,32.77,32.97,46900.0,27.3553,27.5223,27.3553,27.5223,46900.0
2013-05-30 12:00:00,32.95,32.98,32.88,32.96,22100.0,27.5056,27.5306,27.4471,27.5139,22100.0
2013-05-30 12:30:00,32.96,32.99,32.81,32.88,34300.0,27.5139,27.539,27.3887,27.4471,34300.0
2013-05-30 13:00:00,32.9,32.91,32.82,32.87,11700.0,27.4638,27.4722,27.397,27.4388,11700.0
2013-05-30 13:30:00,32.89,33.18,32.89,33.14,28300.0,27.4555,27.6976,27.4555,27.6642,28300.0
2013-05-30 14:00:00,33.15,33.23,33.15,33.17,31600.0,27.6725,27.7393,27.6725,27.6892,31600.0
2013-05-30 14:30:00,33.2,33.34,33.18,33.32,28300.0,27.7143,27.8311,27.6976,27.8144,28300.0
2013-05-30 15:00:00,33.31,33.46,33.31,33.44,56600.0,27.8061,27.9313,27.8061,27.9146,56600.0
2013-05-30 15:30:00,33.44,33.54,33.38,33.48,210800.0,27.9146,27.9981,27.8645,27.948,210800.0
2013-05-31 09:30:00,33.11,33.46,32.8,33.46,25000.0,27.6391,27.9313,27.3803,27.9313,25000.0
2013-05-31 10:00:00,33.49,33.76,33.48,33.76,25300.0,27.9563,28.1817,27.948,28.1817,25300.0
2013-05-31 10:30:00,33.76,33.85,33.61,33.85,22700.0,28.1817,28.2569,28.0565,28.2569,22700.0
2013-05-31 11:00:00,33.86,34.11,33.84,33.98,22900.0,28.2652,28.4739,28.2485,28.3654,22900.0
2013-05-31 11:30:00,33.97,34.05,33.92,33.95,19200.0,28.357,28.4238,28.3153,28.3403,19200.0
2013-05-31 12:00:00,33.95,34.04,33.94,33.98,30200.0,28.3403,28.4155,28.332,28.3654,30200.0
2013-05-31 12:30:00,33.98,34.11,33.98,34.06,15800.0,28.3654,28.4739,28.3654,28.4322,15800.0
2013-05-31 13:00:00,34.07,34.23,34.05,34.22,31500.0,28.4405,28.5741,28.4238,28.5657,31500.0
2013-05-31 13:30:00,34.21,34.21,34.06,34.07,27100.0,28.5574,28.5574,28.4322,28.4405,27100.0
2013-05-31 14:00:00,34.06,34.06,33.89,33.95,27600.0,28.4322,28.4322,28.2902,28.3403,27600.0
2013-05-31 14:30:00,33.94,33.94,33.74,33.79,32400.0,28.332,28.332,28.165,28.2068,32400.0
2013-05-31 15:00:00,33.79,33.9,33.78,33.82,56700.0,28.2068,28.2986,28.1984,28.2318,56700.0
2013-05-31 15:30:00,33.81,33.83,33.55,33.57,141200.0,28.2235,28.2402,28.0064,28.0231,141200.0
2013-06-03 09:30:00,33.64,33.96,33.54,33.78,46100.0,28.0815,28.3487,27.9981,28.1984,46100.0
2013-06-03 10:00:00,33.65,34.13,33.5,33.64,50900.0,28.0899,28.4906,27.9647,28.0815,50900.0
2013-06-03 10:30:00,33.64,33.64,33.25,33.27,58400.0,28.0815,28.0815,27.756,27.7727,58400.0
2013-06-03 11:00:00,33.26,33.3,32.93,32.94,103700.0,27.7643,27.7977,27.4889,27.4972,103700.0
2013-06-03 11:30:00,32.91,33.22,32.83,33.22,34800.0,27.4722,27.7309,27.4054,27.7309,34800.0
2013-06-03 12:00:00,33.22,33.35,33.07,33.12,28700.0,27.7309,27.8395,27.6057,27.6475,28700.0
2013-06-03 12:30:00,33.13,33.29,33.09,33.18,19800.0,27.6558,27.7894,27.6224,27.6976,19800.0
2013-06-03 13:00:00,33.2,33.33,33.12,33.28,17100.0,27.7143,27.8228,27.6475,27.781,17100.0
2013-06-03 13:30:00,33.29,33.47,33.25,33.43,24800.0,27.7894,27.9396,27.756,27.9062,24800.0
2013-06-03 14:00:00,33.42,33.53,33.34,33.34,45500.0,27.8979,27.9897,27.8311,27.8311,45500.0
2013-06-03 14:30:00,33.34,33.45,33.2,33.37,26300.0,27.8311,27.9229,27.7143,27.8562,26300.0
2013-06-03 15:00:00,33.43,33.51,33.21,33.23,102600.0,27.9062,27.973,27.7226,27.7393,102600.0
2013-06-03 15:30:00,33.22,33.41,33.2,33.35,320600.0,27.7309,27.8896,27.7143,27.8395,320600.0
2013-06-04 09:30:00,33.45,33.82,33.26,33.57,59100.0,27.9229,28.2318,27.7643,28.0231,59100.0
2013-06-04 10:00:00,33.57,33.67,33.35,33.49,58400.0,28.0231,28.1066,27.8395,27.9563,58400.0
2013-06-04 10:30:00,33.48,33.58,33.15,33.2,29000.0,27.948,28.0315,27.6725,27.7143,29000.0
2013-06-04 11:00:00,33.13,33.29,33.02,33.2,43000.0,27.6558,27.7894,27.564,27.7143,43000.0
2013-06-04 11:30:00,33.18,33.32,33.12,33.25,98900.0,27.6976,27.8144,27.6475,27.756,98900.0
2013-06-04 12:00:00,33.25,33.27,33.08,33.09,65300.0,27.756,27.7727,27.6141,27.6224,65300.0
2013-06-04 12:30:00,33.08,33.22,33.01,33.1,49100.0,27.6141,27.7309,27.5556,27.6308,49100.0
2013-06-04 13:00:00,33.1,33.23,32.93,32.96,23900.0,27.6308,27.7393,27.4889,27.5139,23900.0
2013-06-04 13:30:00,32.96,33.01,32.78,32.83,37700.0,27.5139,27.5556,27.3637,27.4054,37700.0
2013-06-04 14:00:00,32.83,32.95,32.61,32.95,44700.0,27.4054,27.5056,27.2217,27.5056,44700.0
2013-06-04 14:30:00,32.97,33.29,32.97,33.14,66200.0,27.5223,27.7894,27.5223,27.6642,66200.0
2013-06-04 15:00:00,33.14,33.22,32.94,32.97,50700.0,27.6642,27.7309,27.4972,27.5223,50700.0
2013-06-04 15:30:00,32.97,33.21,32.97,33.06,117300.0,27.5223,27.7226,27.5223,27.5974,117300.0
2013-06-05 09:30:00,33.05,33.05,32.45,32.45,51900.0,27.589,27.589,27.0882,27.0882,51900.0
2013-06-05 10:00:00,32.45,32.6,32.12,32.56,60600.0,27.0882,27.2134,26.8127,27.18,60600.0
2013-06-05 10:30:00,32.53,32.58,32.38,32.44,32800.0,27.155,27.1967,27.0297,27.0798,32800.0
2013-06-05 11:00:00,32.44,32.47,32.16,32.4,28500.0,27.0798,27.1049,26.8461,27.0464,28500.0
2013-06-05 11:30:00,32.39,32.39,32.06,32.06,24400.0,27.0381,27.0381,26.7626,26.7626,24400.0
2013-06-05 12:00:00,32.1,32.24,32.02,32.1,57000.0,26.796,26.9129,26.7292,26.796,57000.0
2013-06-05 12:30:00,32.14,32.15,32.0,32.09,48300.0,26.8294,26.8377,26.7125,26.7877,48300.0
2013-06-05 13:00:00,32.08,32.47,32.06,32.47,40500.0,26.7793,27.1049,26.7626,27.1049,40500.0
2013-06-05 13:30:00,32.42,32.52,32.32,32.35,61000.0,27.0631,27.1466,26.9797,27.0047,61000.0
2013-06-05 14:00:00,32.4,32.4,32.2,32.24,31000.0,27.0464,27.0464,26.8795,26.9129,31000.0
2013-06-05 14:30:00,32.26,32.51,32.18,32.4,29100.0,26.9296,27.1383,26.8628,27.0464,29100.0
2013-06-05 15:00:00,32.38,32.42,32.23,32.35,44500.0,27.0297,27.0631,26.9045,27.0047,44500.0
2013-06-05 15:30:00,32.38,32.47,32.2,32.24,126900.0,27.0297,27.1049,26.8795,26.9129,126900.0
2013-06-06 09:30:00,32.19,32.43,32.04,32.38,21000.0,26.8711,27.0715,26.7459,27.0297,21000.0
2013-06-06 10:00:00,32.43,32.46,32.06,32.18,41100.0,27.0715,27.0965,26.7626,26.8628,41100.0
2013-06-06 10:30:00,32.18,32.35,32.06,32.27,120400.0,26.8628,27.0047,26.7626,26.9379,120400.0
2013-06-06 11:00:00,32.25,32.39,32.14,32.33,46500.0,26.9212,27.0381,26.8294,26.988,46500.0
2013-06-06 11:30:00,32.32,32.35,32.13,32.21,24800.0,26.9797,27.0047,26.8211,26.8878,24800.0
2013-06-06 12:00:00,32.2,32.24,31.87,31.97,23600.0,26.8795,26.9129,26.604,26.6875,23600.0
2013-06-06 12:30:00,32.03,32.15,31.96,32.08,25600.0,26.7376,26.8377,26.6791,26.7793,25600.0
2013-06-06 13:00:00,32.08,32.3,32.07,32.18,36100.0,26.7793,26.963,26.771,26.8628,36100.0
2013-06-06 13:30:00,32.18,32.32,32.18,32.21,27200.0,26.8628,26.9797,26.8628,26.8878,27200.0
2013-06-06 14:00:00,32.23,32.31,32.13,32.29,44600.0,26.9045,26.9713,26.8211,26.9546,44600.0
2013-06-06 14:30:00,32.3,32.34,32.22,32.28,26800.0,26.963,26.9964,26.8962,26.9463,26800.0
2013-06-06 15:00:00,32.27,32.31,32.2,32.23,45900.0,26.9379,26.9713,26.8795,26.9045,45900.0
2013-06-06 15:30:00,32.23,32.32,32.2,32.31,192500.0,26.9045,26.9797,26.8795,26.9713,192500.0
2013-06-07 09:30:00,32.54,32.89,32.3,32.41,43300.0,27.1633,27.4555,26.963,27.0548,43300.0
2013-06-07 10:00:00,32.43,32.82,32.36,32.82,90100.0,27.0715,27.397,27.013,27.397,90100.0
2013-06-07 10:30:00,32.81,33.08,32.75,32.89,32200.0,27.3887,27.6141,27.3386,27.4555,32200.0
2013-06-07 11:00:00,32.88,33.03,32.74,33.03,45800.0,27.4471,27.5723,27.3303,27.5723,45800.0
2013-06-07 11:30:00,33.02,33.23,33.0,33.17,29100.0,27.564,27.7393,27.5473,27.6892,29100.0
2013-06-07 12:00:00,33.2,33.2,33.0,33.02,22500.0,27.7143,27.7143,27.5473,27.564,22500.0
2013-06-07 12:30:00,33.04,33.05,32.99,33.04,28200.0,27.5807,27.589,27.539,27.5807,28200.0
2013-06-07 13:00:00,33.04,33.09,33.0,33.06,33400.0,27.5807,27.6224,27.5473,27.5974,33400.0
2013-06-07 13:30:00,33.06,33.14,33.05,33.07,21100.0,27.5974,27.6642,27.589,27.6057,21100.0
2013-06-07 14:00:00,33.07,33.08,32.82,32.93,49900.0,27.6057,27.6141,27.397,27.4889,49900.0
2013-06-07 14:30:00,32.93,33.11,32.9,33.07,19100.0,27.4889,27.6391,27.4638,27.6057,19100.0
2013-06-07 15:00:00,33.06,33.13,33.0,33.08,24600.0,27.5974,27.6558,27.5473,27.6141,24600.0
2013-06-07 15:30:00,33.08,33.29,33.06,33.22,82600.0,27.6141,27.7894,27.5974,27.7309,82600.0
2013-06-10 09:30:00,33.32,33.47,32.79,32.84,55600.0,27.8144,27.9396,27.372,27.4137,55600.0
2013-06-10 10:00:00,32.81,33.21,32.54,33.18,62400.0,27.3887,27.7226,27.1633,27.6976,62400.0
2013-06-10 10:30:00,33.2,33.29,33.11,33.15,11900.0,27.7143,27.7894,27.6391,27.6725,11900.0
2013-06-10 11:00:00,33.16,33.46,33.16,33.39,25900.0,27.6809,27.9313,27.6809,27.8729,25900.0
2013-06-10 11:30:00,33.4,33.51,33.38,33.38,11600.0,27.8812,27.973,27.8645,27.8645,11600.0
2013-06-10 12:00:00,33.41,33.42,33.31,33.31,16500.0,27.8896,27.8979,27.8061,27.8061,16500.0
2013-06-10 12:30:00,33.3,33.3,33.13,33.2,83500.0,27.7977,27.7977,27.6558,27.7143,83500.0
2013-06-10 13:00:00,33.19,33.37,33.15,33.19,29300.0,27.7059,27.8562,27.6725,27.7059,29300.0
2013-06-10 13:30:00,33.2,33.34,33.19,33.2,27100.0,27.7143,27.8311,27.7059,27.7143,27100.0
2013-06-10 14:00:00,33.2,33.25,32.98,33.02,55100.0,27.7143,27.756,27.5306,27.564,55100.0
2013-06-10 14:30:00,33.02,33.05,32.76,32.8,92400.0,27.564,27.589,27.347,27.3803,92400.0
2013-06-10 15:00:00,32.8,32.95,32.75,32.95,62500.0,27.3803,27.5056,27.3386,27.5056,62500.0
2013-06-10 15:30:00,32.96,32.96,32.67,32.81,167800.0,27.5139,27.5139,27.2718,27.3887,167800.0
2013-06-11 09:30:00,32.32,32.62,31.92,32.52,44800.0,26.9797,27.2301,26.6458,27.1466,44800.0
2013-06-11 10:00:00,32.53,32.66,32.16,32.59,47700.0,27.155,27.2635,26.8461,27.205,47700.0
2013-06-11 10:30:00,32.58,32.8,32.52,32.78,42400.0,27.1967,27.3803,27.1466,27.3637,42400.0
2013-06-11 11:00:00,32.79,32.98,32.75,32.95,32300.0,27.372,27.5306,27.3386,27.5056,32300.0
2013-06-11 11:30:00,32.97,33.04,32.8,32.81,34300.0,27.5223,27.5807,27.3803,27.3887,34300.0
2013-06-11 12:00:00,32.8,32.97,32.74,32.81,26100.0,27.3803,27.5223,27.3303,27.3887,26100.0
2013-06-11 12:30:00,32.81,32.92,32.74,32.78,23200.0,27.3887,27.4805,27.3303,27.3637,23200.0
2013-06-11 13:00:00,32.77,32.81,32.56,32.58,48500.0,27.3553,27.3887,27.18,27.1967,48500.0
2013-06-11 13:30:00,32.57,32.68,32.46,32.52,42100.0,27.1883,27.2802,27.0965,27.1466,42100.0
2013-06-11 14:00:00,32.53,32.6,32.41,32.6,55900.0,27.155,27.2134,27.0548,27.2134,55900.0
2013-06-11 14:30:00,32.61,32.65,32.45,32.53,70500.0,27.2217,27.2551,27.0882,27.155,70500.0
2013-06-11 15:00:00,32.54,32.66,32.41,32.51,57900.0,27.1633,27.2635,27.0548,27.1383,57900.0
2013-06-11 15:30:00,32.49,32.53,31.89,31.89,375300.0,27.1216,27.155,26.6207,26.6207,375300.0
2013-06-12 09:30:00,32.25,32.48,32.07,32.24,42200.0,26.9212,27.1132,26.771,26.9129,42200.0
2013-06-12 10:00:00,32.22,32.29,32.03,32.26,87200.0,26.8962,26.9546,26.7376,26.9296,87200.0
2013-06-12 10:30:00,32.27,32.31,31.9,31.92,64800.0,26.9379,26.9713,26.6291,26.6458,64800.0
2013-06-12 11:00:00,31.92,32.06,31.89,32.01,123200.0,26.6458,26.7626,26.6207,26.7209,123200.0
2013-06-12 11:30:00,32.0,32.13,31.9,31.92,48300.0,26.7125,26.8211,26.6291,26.6458,48300.0
2013-06-12 12:00:00,31.91,31.99,31.8,31.91,28300.0,26.6374,26.7042,26.5456,26.6374,28300.0
2013-06-12 12:30:00,31.9,32.03,31.87,32.02,33200.0,26.6291,26.7376,26.604,26.7292,33200.0
2013-06-12 13:00:00,32.02,32.1,31.95,32.01,28800.0,26.7292,26.796,26.6708,26.7209,28800.0
2013-06-12 13:30:00,31.99,32.06,31.9,32.04,62500.0,26.7042,26.7626,26.6291,26.7459,62500.0
2013-06-12 14:00:00,32.02,32.05,31.83,31.83,43400.0,26.7292,26.7543,26.5706,26.5706,43400.0
2013-06-12 14:30:00,31.83,31.87,31.66,31.81,109900.0,26.5706,26.604,26.4287,26.5539,109900.0
2013-06-12 15:00:00,31.83,31.87,31.68,31.73,80700.0,26.5706,26.604,26.4454,26.4871,80700.0
2013-06-12 15:30:00,31.73,31.74,31.53,31.54,157300.0,26.4871,26.4955,26.3202,26.3285,157300.0
2013-06-13 09:30:00,31.55,31.55,31.02,31.14,118600.0,26.3369,26.3369,25.8945,25.9946,118600.0
2013-06-13 10:00:00,31.14,31.32,31.11,31.31,75900.0,25.9946,26.1449,25.9696,26.1365,75900.0
2013-06-13 10:30:00,31.29,31.37,31.2,31.35,64600.0,26.1198,26.1866,26.0447,26.1699,64600.0
2013-06-13 11:00:00,31.35,31.45,31.27,31.28,31900.0,26.1699,26.2534,26.1032,26.1115,31900.0
2013-06-13 11:30:00,31.29,31.34,31.17,31.18,57500.0,26.1198,26.1616,26.0197,26.028,57500.0
2013-06-13 12:00:00,31.17,31.32,31.17,31.3,25600.0,26.0197,26.1449,26.0197,26.1282,25600.0
2013-06-13 12:30:00,31.31,31.64,31.31,31.54,54000.0,26.1365,26.412,26.1365,26.3285,54000.0
2013-06-13 13:00:00,31.55,31.55,31.43,31.52,30600.0,26.3369,26.3369,26.2367,26.3118,30600.0
2013-06-13 13:30:00,31.54,31.61,31.48,31.58,22200.0,26.3285,26.387,26.2785,26.3619,22200.0
2013-06-13 14:00:00,31.6,31.81,31.6,31.74,30700.0,26.3786,26.5539,26.3786,26.4955,30700.0
2013-06-13 14:30:00,31.74,31.81,31.71,31.79,25900.0,26.4955,26.5539,26.4705,26.5372,25900.0
2013-06-13 15:00:00,31.79,31.93,31.79,31.91,41400.0,26.5372,26.6541,26.5372,26.6374,41400.0
2013-06-13 15:30:00,31.91,32.02,31.86,31.9,172700.0,26.6374,26.7292,26.5957,26.6291,172700.0
2013-06-14 09:30:00,31.7,31.7,30.57,30.6,272000.0,26.4621,26.4621,25.5188,25.5439,272000.0
2013-06-14 10:00:00,30.6,31.02,30.59,30.98,107500.0,25.5439,25.8945,25.5355,25.8611,107500.0
2013-06-14 10:30:00,30.97,31.0,30.75,30.8,132900.0,25.8527,25.8778,25.6691,25.7108,132900.0
2013-06-14 11:00:00,30.79,30.82,30.62,30.78,113800.0,25.7025,25.7275,25.5606,25.6941,113800.0
2013-06-14 11:30:00,30.79,30.96,30.77,30.89,77900.0,25.7025,25.8444,25.6858,25.7859,77900.0
2013-06-14 12:00:00,30.91,31.1,30.87,31.01,126900.0,25.8026,25.9612,25.7692,25.8861,126900.0
2013-06-14 12:30:00,31.02,31.07,30.88,30.95,102600.0,25.8945,25.9362,25.7776,25.836,102600.0
2013-06-14 13:00:00,30.92,30.92,30.67,30.7,97200.0,25.811,25.811,25.6023,25.6273,97200.0
2013-06-14 13:30:00,30.69,30.82,30.69,30.8,51900.0,25.619,25.7275,25.619,25.7108,51900.0
2013-06-14 14:00:00,30.79,30.85,30.74,30.83,68600.0,25.7025,25.7526,25.6607,25.7359,68600.0
2013-06-14 14:30:00,30.82,30.85,30.72,30.74,89900.0,25.7275,25.7526,25.644,25.6607,89900.0
2013-06-14 15:00:00,30.74,30.84,30.7,30.75,117600.0,25.6607,25.7442,25.6273,25.6691,117600.0
2013-06-14 15:30:00,30.75,30.81,30.58,30.64,227100.0,25.6691,25.7192,25.5272,25.5772,227100.0
2013-06-17 09:30:00,30.97,31.06,30.84,30.94,101500.0,25.8527,25.9279,25.7442,25.8277,101500.0
2013-06-17 10:00:00,30.95,31.17,30.95,31.08,73800.0,25.836,26.0197,25.836,25.9445,73800.0
2013-06-17 10:30:00,31.07,31.08,30.8,30.81,69100.0,25.9362,25.9445,25.7108,25.7192,69100.0
2013-06-17 11:00:00,30.81,30.93,30.81,30.91,59700.0,25.7192,25.8193,25.7192,25.8026,59700.0
2013-06-17 11:30:00,30.91,30.96,30.83,30.88,37500.0,25.8026,25.8444,25.7359,25.7776,37500.0
2013-06-17 12:00:00,30.88,30.99,30.83,30.91,42600.0,25.7776,25.8694,25.7359,25.8026,42600.0
2013-06-17 12:30:00,30.91,31.0,30.88,30.95,29900.0,25.8026,25.8778,25.7776,25.836,29900.0
2013-06-17 13:00:00,30.95,30.96,30.79,30.86,42100.0,25.836,25.8444,25.7025,25.7609,42100.0
2013-06-17 13:30:00,30.86,30.95,30.85,30.93,41700.0,25.7609,25.836,25.7526,25.8193,41700.0
2013-06-17 14:00:00,30.94,30.98,30.79,30.82,62700.0,25.8277,25.8611,25.7025,25.7275,62700.0
2013-06-17 14:30:00,30.82,30.85,30.58,30.6,77500.0,25.7275,25.7526,25.5272,25.5439,77500.0
2013-06-17 15:00:00,30.6,30.81,30.58,30.75,70600.0,25.5439,25.7192,25.5272,25.6691,70600.0
2013-06-17 15:30:00,30.76,31.04,30.73,30.96,238100.0,25.6774,25.9112,25.6524,25.8444,238100.0
2013-06-18 09:30:00,30.96,31.16,30.86,30.94,30700.0,25.8444,26.0113,25.7609,25.8277,30700.0
2013-06-18 10:00:00,30.93,31.01,30.87,30.97,61400.0,25.8193,25.8861,25.7692,25.8527,61400.0
2013-06-18 10:30:00,30.99,31.01,30.86,30.9,47700.0,25.8694,25.8861,25.7609,25.7943,47700.0
2013-06-18 11:00:00,30.9,31.06,30.89,31.0,47400.0,25.7943,25.9279,25.7859,25.8778,47400.0
2013-06-18 11:30:00,31.0,31.02,30.72,30.74,32900.0,25.8778,25.8945,25.644,25.6607,32900.0
2013-06-18 12:00:00,30.76,30.8,30.75,30.76,22200.0,25.6774,25.7108,25.6691,25.6774,22200.0
2013-06-18 12:30:00,30.76,31.1,30.75,31.09,31000.0,25.6774,25.9612,25.6691,25.9529,31000.0
2013-06-18 13:00:00,31.09,31.3,31.02,31.22,98500.0,25.9529,26.1282,25.8945,26.0614,98500.0
2013-06-18 13:30:00,31.22,31.42,31.22,31.39,50100.0,26.0614,26.2284,26.0614,26.2033,50100.0
2013-06-18 14:00:00,31.4,31.4,31.17,31.29,69100.0,26.2117,26.2117,26.0197,26.1198,69100.0
2013-06-18 14:30:00,31.3,31.59,31.3,31.58,61500.0,26.1282,26.3703,26.1282,26.3619,61500.0
2013-06-18 15:00:00,31.57,31.63,31.5,31.62,50400.0,26.3536,26.4037,26.2951,26.3953,50400.0
2013-06-18 15:30:00,31.62,31.73,31.55,31.64,218900.0,26.3953,26.4871,26.3369,26.412,218900.0
2013-06-19 09:30:00,31.72,31.72,31.28,31.45,19700.0,26.4788,26.4788,26.1115,26.2534,19700.0
2013-06-19 10:00:00,31.46,31.58,31.41,31.46,13500.0,26.2618,26.3619,26.22,26.2618,13500.0
2013-06-19 10:30:00,31.45,31.58,31.34,31.37,30500.0,26.2534,26.3619,26.1616,26.1866,30500.0
2013-06-19 11:00:00,31.37,31.45,31.34,31.36,18100.0,26.1866,26.2534,26.1616,26.1783,18100.0
2013-06-19 11:30:00,31.36,31.43,31.31,31.34,36600.0,26.1783,26.2367,26.1365,26.1616,36600.0
2013-06-19 12:00:00,31.32,31.4,31.29,31.4,13000.0,26.1449,26.2117,26.1198,26.2117,13000.0
2013-06-19 12:30:00,31.4,31.55,31.4,31.46,28700.0,26.2117,26.3369,26.2117,26.2618,28700.0
2013-06-19 13:00:00,31.47,31.54,31.47,31.53,20400.0,26.2701,26.3285,26.2701,26.3202,20400.0
2013-06-19 13:30:00,31.54,31.58,31.49,31.53,63100.0,26.3285,26.3619,26.2868,26.3202,63100.0
2013-06-19 14:00:00,31.53,31.79,31.48,31.79,116300.0,26.3202,26.5372,26.2785,26.5372,116300.0
2013-06-19 14:30:00,31.77,31.82,31.42,31.43,43600.0,26.5205,26.5623,26.2284,26.2367,43600.0
2013-06-19 15:00:00,31.42,31.64,31.32,31.64,52900.0,26.2284,26.412,26.1449,26.412,52900.0
2013-06-19 15:30:00,31.63,31.63,31.41,31.41,163300.0,26.4037,26.4037,26.22,26.22,163300.0
2013-06-20 09:30:00,30.77,30.94,30.5,30.9,79300.0,25.6858,25.8277,25.4604,25.7943,79300.0
2013-06-20 10:00:00,30.92,31.07,30.68,30.86,49000.0,25.811,25.9362,25.6106,25.7609,49000.0
2013-06-20 10:30:00,30.85,30.87,30.67,30.86,31700.0,25.7526,25.7692,25.6023,25.7609,31700.0
2013-06-20 11:00:00,30.85,30.93,30.65,30.66,43800.0,25.7526,25.8193,25.5856,25.5939,43800.0
2013-06-20 11:30:00,30.67,30.9,30.61,30.86,36800.0,25.6023,25.7943,25.5522,25.7609,36800.0
2013-06-20 12:00:00,30.88,30.94,30.78,30.78,17400.0,25.7776,25.8277,25.6941,25.6941,17400.0
2013-06-20 12:30:00,30.8,30.91,30.75,30.8,12200.0,25.7108,25.8026,25.6691,25.7108,12200.0
2013-06-20 13:00:00,30.77,30.86,30.76,30.86,23000.0,25.6858,25.7609,25.6774,25.7609,23000.0
2013-06-20 13:30:00,30.85,31.06,30.81,31.06,30600.0,25.7526,25.9279,25.7192,25.9279,30600.0
2013-06-20 14:00:00,31.05,31.08,30.88,30.91,63800.0,25.9195,25.9445,25.7776,25.8026,63800.0
2013-06-20 14:30:00,30.95,31.01,30.82,30.91,113100.0,25.836,25.8861,25.7275,25.8026,113100.0
2013-06-20 15:00:00,30.92,31.0,30.81,30.82,184500.0,25.811,25.8778,25.7192,25.7275,184500.0
2013-06-20 15:30:00,30.82,30.88,30.68,30.79,206200.0,25.7275,25.7776,25.6106,25.7025,206200.0
2013-06-21 09:30:00,31.02,31.23,30.89,30.97,239700.0,25.8945,26.0698,25.7859,25.8527,239700.0
2013-06-21 10:00:00,31.0,31.08,30.56,30.56,34300.0,25.8778,25.9445,25.5105,25.5105,34300.0
2013-06-21 10:30:00,30.55,30.55,30.19,30.27,61800.0,25.5021,25.5021,25.2016,25.2684,61800.0
2013-06-21 11:00:00,30.25,30.28,29.97,29.98,74500.0,25.2517,25.2767,25.018,25.0263,74500.0
2013-06-21 11:30:00,29.99,30.14,29.92,30.12,58000.0,25.0347,25.1599,24.9762,25.1432,58000.0
2013-06-21 12:00:00,30.12,30.47,30.11,30.36,100600.0,25.1432,25.4353,25.1348,25.3435,100600.0
2013-06-21 12:30:00,30.36,30.92,30.34,30.92,119700.0,25.3435,25.811,25.3268,25.811,119700.0
2013-06-21 13:00:00,30.91,31.09,30.74,31.05,65900.0,25.8026,25.9529,25.6607,25.9195,65900.0
2013-06-21 13:30:00,31.05,31.28,31.03,31.2,113400.0,25.9195,26.1115,25.9028,26.0447,113400.0
2013-06-21 14:00:00,31.2,31.23,31.03,31.12,99300.0,26.0447,26.0698,25.9028,25.9779,99300.0
2013-06-21 14:30:00,31.11,31.18,31.01,31.16,92500.0,25.9696,26.028,25.8861,26.0113,92500.0
2013-06-21 15:00:00,31.18,31.3,31.02,31.3,115000.0,26.028,26.1282,25.8945,26.1282,115000.0
2013-06-21 15:30:00,31.3,31.31,31.09,31.18,177000.0,26.1282,26.1365,25.9529,26.028,177000.0
2013-06-24 09:30:00,30.69,30.7,30.08,30.33,98600.0,25.619,25.6273,25.1098,25.3185,98600.0
2013-06-24 10:00:00,30.3,30.61,30.2,30.53,59300.0,25.2934,25.5522,25.21,25.4854,59300.0
2013-06-24 10:30:00,30.51,30.52,30.24,30.29,35400.0,25.4687,25.4771,25.2433,25.2851,35400.0
2013-06-24 11:00:00,30.27,30.32,29.99,30.12,127600.0,25.2684,25.3101,25.0347,25.1432,127600.0
2013-06-24 11:30:00,30.11,30.32,30.08,30.31,53300.0,25.1348,25.3101,25.1098,25.3018,53300.0
2013-06-24 12:00:00,30.31,30.36,30.12,30.16,141500.0,25.3018,25.3435,25.1432,25.1766,141500.0
2013-06-24 12:30:00,30.16,30.22,30.11,30.21,95700.0,25.1766,25.2266,25.1348,25.2183,95700.0
2013-06-24 13:00:00,30.2,30.3,30.08,30.23,64900.0,25.21,25.2934,25.1098,25.235,64900.0
2013-06-24 13:30:00,30.24,30.6,30.22,30.6,79900.0,25.2433,25.5439,25.2266,25.5439,79900.0
2013-06-24 14:00:00,30.59,30.9,30.59,30.89,81200.0,25.5355,25.7943,25.5355,25.7859,81200.0
2013-06-24 14:30:00,30.88,31.08,30.76,30.79,79500.0,25.7776,25.9445,25.6774,25.7025,79500.0
2013-06-24 15:00:00,30.78,30.86,30.68,30.74,79000.0,25.6941,25.7609,25.6106,25.6607,79000.0
2013-06-24 15:30:00,30.73,30.77,30.6,30.64,267600.0,25.6524,25.6858,25.5439,25.5772,267600.0
2013-06-25 09:30:00,31.09,31.43,30.94,31.01,51300.0,25.9529,26.2367,25.8277,25.8861,51300.0
2013-06-25 10:00:00,31.02,31.21,30.86,31.0,107300.0,25.8945,26.0531,25.7609,25.8778,107300.0
2013-06-25 10:30:00,30.97,31.13,30.85,31.12,24600.0,25.8527,25.9863,25.7526,25.9779,24600.0
2013-06-25 11:00:00,31.11,31.12,30.96,31.0,19700.0,25.9696,25.9779,25.8444,25.8778,19700.0
2013-06-25 11:30:00,30.99,31.19,30.99,31.11,29400.0,25.8694,26.0364,25.8694,25.9696,29400.0
2013-06-25 12:00:00,31.11,31.27,31.06,31.13,115300.0,25.9696,26.1032,25.9279,25.9863,115300.0
2013-06-25 12:30:00,31.11,31.27,31.11,31.24,28900.0,25.9696,26.1032,25.9696,26.0781,28900.0
2013-06-25 13:00:00,31.25,31.3,31.17,31.21,26300.0,26.0865,26.1282,26.0197,26.0531,26300.0
2013-06-25 13:30:00,31.2,31.28,31.15,31.19,43600.0,26.0447,26.1115,26.003,26.0364,43600.0
2013-06-25 14:00:00,31.18,31.28,31.17,31.23,37400.0,26.028,26.1115,26.0197,26.0698,37400.0
2013-06-25 14:30:00,31.23,31.34,31.2,31.24,124800.0,26.0698,26.1616,26.0447,26.0781,124800.0
2013-06-25 15:00:00,31.23,31.37,31.23,31.37,53100.0,26.0698,26.1866,26.0698,26.1866,53100.0
2013-06-25 15:30:00,31.37,31.42,31.26,31.31,155900.0,26.1866,26.2284,26.0948,26.1365,155900.0
2013-06-26 09:30:00,31.65,31.75,31.32,31.35,38400.0,26.4204,26.5038,26.1449,26.1699,38400.0
2013-06-26 10:00:00,31.39,31.41,31.08,31.23,29100.0,26.2033,26.22,25.9445,26.0698,29100.0
2013-06-26 10:30:00,31.24,31.39,31.13,31.27,95500.0,26.0781,26.2033,25.9863,26.1032,95500.0
2013-06-26 11:00:00,31.25,31.54,31.19,31.54,58200.0,26.0865,26.3285,26.0364,26.3285,58200.0
2013-06-26 11:30:00,31.53,31.72,31.46,31.6,28700.0,26.3202,26.4788,26.2618,26.3786,28700.0
2013-06-26 12:00:00,31.59,31.69,31.56,31.68,23700.0,26.3703,26.4538,26.3452,26.4454,23700.0
2013-06-26 12:30:00,31.67,31.67,31.49,31.51,19600.0,26.4371,26.4371,26.2868,26.3035,19600.0
2013-06-26 13:00:00,31.51,31.68,31.51,31.68,24100.0,26.3035,26.4454,26.3035,26.4454,24100.0
2013-06-26 13:30:00,31.67,31.72,31.6,31.62,29600.0,26.4371,26.4788,26.3786,26.3953,29600.0
2013-06-26 14:00:00,31.63,31.72,31.63,31.72,24200.0,26.4037,26.4788,26.4037,26.4788,24200.0
2013-06-26 14:30:00,31.72,31.8,31.68,31.74,60500.0,26.4788,26.5456,26.4454,26.4955,60500.0
2013-06-26 15:00:00,31.74,31.86,31.71,31.78,49500.0,26.4955,26.5957,26.4705,26.5289,49500.0
2013-06-26 15:30:00,31.78,31.87,31.7,31.77,150800.0,26.5289,26.604,26.4621,26.5205,150800.0
2013-06-27 09:30:00,32.08,32.37,32.0,32.13,76300.0,26.7793,27.0214,26.7125,26.8211,76300.0
2013-06-27 10:00:00,32.16,32.33,31.98,32.3,24900.0,26.8461,26.988,26.6958,26.963,24900.0
2013-06-27 10:30:00,32.31,32.49,32.31,32.38,15500.0,26.9713,27.1216,26.9713,27.0297,15500.0
2013-06-27 11:00:00,32.39,32.51,32.27,32.32,20400.0,27.0381,27.1383,26.9379,26.9797,20400.0
2013-06-27 11:30:00,32.34,32.53,32.34,32.53,22800.0,26.9964,27.155,26.9964,27.155,22800.0
2013-06-27 12:00:00,32.5,32.61,32.45,32.58,60500.0,27.1299,27.2217,27.0882,27.1967,60500.0
2013-06-27 12:30:00,32.59,32.67,32.5,32.64,27500.0,27.205,27.2718,27.1299,27.2468,27500.0
2013-06-27 13:00:00,32.64,32.75,32.62,32.71,39400.0,27.2468,27.3386,27.2301,27.3052,39400.0
2013-06-27 13:30:00,32.73,33.09,32.72,32.72,102900.0,27.3219,27.6224,27.3136,27.3136,102900.0
2013-06-27 14:00:00,32.71,32.77,32.59,32.69,30000.0,27.3052,27.3553,27.205,27.2885,30000.0
2013-06-27 14:30:00,32.69,32.69,32.48,32.49,37500.0,27.2885,27.2885,27.1132,27.1216,37500.0
2013-06-27 15:00:00,32.47,32.57,32.43,32.54,41900.0,27.1049,27.1883,27.0715,27.1633,41900.0
2013-06-27 15:30:00,32.53,32.59,32.44,32.51,138100.0,27.155,27.205,27.0798,27.1383,138100.0
2013-06-28 09:30:00,32.38,32.46,32.13,32.16,20700.0,27.0297,27.0965,26.8211,26.8461,20700.0
2013-06-28 10:00:00,32.15,32.47,32.15,32.47,158100.0,26.8377,27.1049,26.8377,27.1049,158100.0
2013-06-28 10:30:00,32.47,32.56,32.42,32.51,22800.0,27.1049,27.18,27.0631,27.1383,22800.0
2013-06-28 11:00:00,32.51,32.7,32.48,32.48,14100.0,27.1383,27.2969,27.1132,27.1132,14100.0
2013-06-28 11:30:00,32.5,32.6,32.39,32.41,17100.0,27.1299,27.2134,27.0381,27.0548,17100.0
2013-06-28 12:00:00,32.41,32.42,32.3,32.42,21800.0,27.0548,27.0631,26.963,27.0631,21800.0
2013-06-28 12:30:00,32.46,32.46,32.29,32.3,20300.0,27.0965,27.0965,26.9546,26.963,20300.0
2013-06-28 13:00:00,32.29,32.44,32.27,32.42,25800.0,26.9546,27.0798,26.9379,27.0631,25800.0
2013-06-28 13:30:00,32.47,32.48,32.38,32.44,20000.0,27.1049,27.1132,27.0297,27.0798,20000.0
2013-06-28 14:00:00,32.45,32.59,32.44,32.55,53000.0,27.0882,27.205,27.0798,27.1717,53000.0
2013-06-28 14:30:00,32.55,32.59,32.44,32.51,33200.0,27.1717,27.205,27.0798,27.1383,33200.0
2013-06-28 15:00:00,32.52,32.52,32.4,32.47,64300.0,27.1466,27.1466,27.0464,27.1049,64300.0
2013-06-28 15:30:00,32.48,32.52,31.95,31.96,328800.0,27.1132,27.1466,26.6708,26.6791,328800.0
2013-07-01 09:30:00,32.21,32.99,32.21,32.96,70800.0,26.8878,27.539,26.8878,27.5139,70800.0
2013-07-01 10:00:00,32.94,33.3,32.91,33.19,66400.0,27.4972,27.7977,27.4722,27.7059,66400.0
2013-07-01 10:30:00,33.2,33.25,33.14,33.17,28300.0,27.7143,27.756,27.6642,27.6892,28300.0
2013-07-01 11:00:00,33.15,33.15,32.95,32.97,61200.0,27.6725,27.6725,27.5056,27.5223,61200.0
2013-07-01 11:30:00,32.96,33.08,32.89,33.08,40300.0,27.5139,27.6141,27.4555,27.6141,40300.0
2013-07-01 12:00:00,33.09,33.25,33.05,33.24,27100.0,27.6224,27.756,27.589,27.7476,27100.0
2013-07-01 12:30:00,33.23,33.41,33.2,33.39,28400.0,27.7393,27.8896,27.7143,27.8729,28400.0
2013-07-01 13:00:00,33.38,33.43,33.31,33.35,27600.0,27.8645,27.9062,27.8061,27.8395,27600.0
2013-07-01 13:30:00,33.34,33.36,33.08,33.08,50100.0,27.8311,27.8478,27.6141,27.6141,50100.0
2013-07-01 14:00:00,33.07,33.14,33.01,33.1,64100.0,27.6057,27.6642,27.5556,27.6308,64100.0
2013-07-01 14:30:00,33.12,33.16,33.05,33.13,52000.0,27.6475,27.6809,27.589,27.6558,52000.0
2013-07-01 15:00:00,33.13,33.22,33.12,33.17,69200.0,27.6558,27.7309,27.6475,27.6892,69200.0
2013-07-01 15:30:00,33.16,33.43,33.08,33.31,282400.0,27.6809,27.9062,27.6141,27.8061,282400.0
2013-07-02 09:30:00,33.26,33.58,33.26,33.5,53700.0,27.7643,28.0315,27.7643,27.9647,53700.0
2013-07-02 10:00:00,33.49,33.57,33.45,33.48,62900.0,27.9563,28.0231,27.9229,27.948,62900.0
2013-07-02 10:30:00,33.48,33.61,33.42,33.48,99500.0,27.948,28.0565,27.8979,27.948,99500.0
2013-07-02 11:00:00,33.46,33.46,32.98,33.08,50000.0,27.9313,27.9313,27.5306,27.6141,50000.0
2013-07-02 11:30:00,33.08,33.12,32.9,32.92,60800.0,27.6141,27.6475,27.4638,27.4805,60800.0
2013-07-02 12:00:00,32.96,32.98,32.71,32.75,29600.0,27.5139,27.5306,27.3052,27.3386,29600.0
2013-07-02 12:30:00,32.77,32.83,32.64,32.77,44900.0,27.3553,27.4054,27.2468,27.3553,44900.0
2013-07-02 13:00:00,32.77,33.0,32.7,33.0,52700.0,27.3553,27.5473,27.2969,27.5473,52700.0
2013-07-02 13:30:00,32.99,33.04,32.8,33.01,44100.0,27.539,27.5807,27.3803,27.5556,44100.0
2013-07-02 14:00:00,33.0,33.01,32.73,32.8,76100.0,27.5473,27.5556,27.3219,27.3803,76100.0
2013-07-02 14:30:00,32.78,32.91,32.74,32.9,56500.0,27.3637,27.4722,27.3303,27.4638,56500.0
2013-07-02 15:00:00,32.9,33.02,32.77,32.77,64100.0,27.4638,27.564,27.3553,27.3553,64100.0
2013-07-02 15:30:00,32.76,32.87,32.67,32.81,204800.0,27.347,27.4388,27.2718,27.3887,204800.0
2013-07-03 09:30:00,32.47,32.56,32.31,32.47,142000.0,27.1049,27.18,26.9713,27.1049,142000.0
2013-07-03 10:00:00,32.47,32.62,32.26,32.37,81400.0,27.1049,27.2301,26.9296,27.0214,81400.0
2013-07-03 10:30:00,32.42,32.47,32.22,32.33,191800.0,27.0631,27.1049,26.8962,26.988,191800.0
2013-07-03 11:00:00,32.33,32.6,32.16,32.6,170100.0,26.988,27.2134,26.8461,27.2134,170100.0
2013-07-03 11:30:00,32.6,32.65,32.3,32.41,42800.0,27.2134,27.2551,26.963,27.0548,42800.0
2013-07-03 12:00:00,32.41,32.56,32.38,32.41,72000.0,27.0548,27.18,27.0297,27.0548,72000.0
2013-07-03 12:30:00,32.41,32.54,32.33,32.37,97600.0,27.0548,27.1633,26.988,27.0214,97600.0
2013-07-05 09:30:00,32.79,33.01,32.65,32.79,55800.0,27.372,27.5556,27.2551,27.372,55800.0
2013-07-05 10:00:00,32.8,32.8,32.35,32.48,31100.0,27.3803,27.3803,27.0047,27.1132,31100.0
2013-07-05 10:30:00,32.49,32.84,32.48,32.84,17700.0,27.1216,27.4137,27.1132,27.4137,17700.0
2013-07-05 11:00:00,32.89,32.95,32.82,32.82,14200.0,27.4555,27.5056,27.397,27.397,14200.0
2013-07-05 11:30:00,32.82,33.01,32.59,33.01,89700.0,27.397,27.5556,27.205,27.5556,89700.0
2013-07-05 12:00:00,32.99,33.3,32.99,33.3,48000.0,27.539,27.7977,27.539,27.7977,48000.0
2013-07-05 12:30:00,33.3,33.51,33.3,33.51,55900.0,27.7977,27.973,27.7977,27.973,55900.0
2013-07-05 13:00:00,33.52,33.57,33.42,33.53,34200.0,27.9814,28.0231,27.8979,27.9897,34200.0
2013-07-05 13:30:00,33.54,33.71,33.53,33.62,22300.0,27.9981,28.14,27.9897,28.0649,22300.0
2013-07-05 14:00:00,33.63,33.75,33.45,33.45,44400.0,28.0732,28.1734,27.9229,27.9229,44400.0
2013-07-05 14:30:00,33.45,33.59,33.43,33.53,30400.0,27.9229,28.0398,27.9062,27.9897,30400.0
2013-07-05 15:00:00,33.54,33.7,33.48,33.53,28700.0,27.9981,28.1316,27.948,27.9897,28700.0
2013-07-05 15:30:00,33.52,33.71,33.46,33.71,111600.0,27.9814,28.14,27.9313,28.14,111600.0
2013-07-08 09:30:00,33.9,34.17,33.78,34.13,26800.0,28.2986,28.524,28.1984,28.4906,26800.0
2013-07-08 10:00:00,34.1,34.24,33.91,33.91,22900.0,28.4655,28.5824,28.3069,28.3069,22900.0
2013-07-08 10:30:00,33.93,33.99,33.78,33.78,31800.0,28.3236,28.3737,28.1984,28.1984,31800.0
2013-07-08 11:00:00,33.79,33.92,33.79,33.8,11300.0,28.2068,28.3153,28.2068,28.2151,11300.0
2013-07-08 11:30:00,33.8,33.84,33.74,33.75,14000.0,28.2151,28.2485,28.165,28.1734,14000.0
2013-07-08 12:00:00,33.75,33.87,33.66,33.74,22300.0,28.1734,28.2735,28.0982,28.165,22300.0
2013-07-08 12:30:00,33.76,33.89,33.63,33.64,64500.0,28.1817,28.2902,28.0732,28.0815,64500.0
2013-07-08 13:00:00,33.65,33.77,33.48,33.77,75300.0,28.0899,28.1901,27.948,28.1901,75300.0
2013-07-08 13:30:00,33.74,33.76,33.61,33.65,80800.0,28.165,28.1817,28.0565,28.0899,80800.0
2013-07-08 14:00:00,33.65,33.71,33.63,33.68,20900.0,28.0899,28.14,28.0732,28.1149,20900.0
2013-07-08 14:30:00,33.69,33.72,33.64,33.67,19900.0,28.1233,28.1483,28.0815,28.1066,19900.0
2013-07-08 15:00:00,33.68,33.75,33.65,33.66,21800.0,28.1149,28.1734,28.0899,28.0982,21800.0
2013-07-08 15:30:00,33.65,33.78,33.63,33.74,77100.0,28.0899,28.1984,28.0732,28.165,77100.0
2013-07-09 09:30:00,33.96,34.16,33.86,33.94,65400.0,28.3487,28.5156,28.2652,28.332,65400.0
2013-07-09 10:00:00,33.96,34.14,33.7,34.09,123100.0,28.3487,28.4989,28.1316,28.4572,123100.0
2013-07-09 10:30:00,34.09,34.18,34.0,34.09,56200.0,28.4572,28.5323,28.3821,28.4572,56200.0
2013-07-09 11:00:00,34.1,34.41,34.07,34.32,49700.0,28.4655,28.7243,28.4405,28.6492,49700.0
2013-07-09 11:30:00,34.37,34.46,34.27,34.28,13700.0,28.6909,28.7661,28.6075,28.6158,13700.0
2013-07-09 12:00:00,34.25,34.36,34.18,34.3,85200.0,28.5908,28.6826,28.5323,28.6325,85200.0
2013-07-09 12:30:00,34.28,34.41,34.27,34.35,36300.0,28.6158,28.7243,28.6075,28.6742,36300.0
2013-07-09 13:00:00,34.33,34.39,34.09,34.13,112700.0,28.6575,28.7076,28.4572,28.4906,112700.0
2013-07-09 13:30:00,34.12,34.19,34.06,34.17,24900.0,28.4822,28.5407,28.4322,28.524,24900.0
2013-07-09 14:00:00,34.16,34.26,34.14,34.16,24000.0,28.5156,28.5991,28.4989,28.5156,24000.0
2013-07-09 14:30:00,34.15,34.15,33.93,33.93,27800.0,28.5073,28.5073,28.3236,28.3236,27800.0
2013-07-09 15:00:00,33.96,34.09,33.96,33.97,36300.0,28.3487,28.4572,28.3487,28.357,36300.0
2013-07-09 15:30:00,33.98,34.09,33.88,34.03,107200.0,28.3654,28.4572,28.2819,28.4071,107200.0
2013-07-10 09:30:00,33.98,34.35,33.93,34.3,71000.0,28.3654,28.6742,28.3236,28.6325,71000.0
2013-07-10 10:00:00,34.26,34.35,34.1,34.21,60400.0,28.5991,28.6742,28.4655,28.5574,60400.0
2013-07-10 10:30:00,34.18,34.39,34.14,34.36,25600.0,28.5323,28.7076,28.4989,28.6826,25600.0
2013-07-10 11:00:00,34.36,34.36,34.15,34.21,84000.0,28.6826,28.6826,28.5073,28.5574,84000.0
2013-07-10 11:30:00,34.2,34.29,34.16,34.17,32200.0,28.549,28.6241,28.5156,28.524,32200.0
2013-07-10 12:00:00,34.18,34.2,34.13,34.15,22000.0,28.5323,28.549,28.4906,28.5073,22000.0
2013-07-10 12:30:00,34.15,34.2,34.14,34.19,23200.0,28.5073,28.549,28.4989,28.5407,23200.0
2013-07-10 13:00:00,34.19,34.23,34.17,34.23,22200.0,28.5407,28.5741,28.524,28.5741,22200.0
2013-07-10 13:30:00,34.24,34.32,34.23,34.31,31000.0,28.5824,28.6492,28.5741,28.6408,31000.0
2013-07-10 14:00:00,34.3,34.53,34.29,34.38,53300.0,28.6325,28.8245,28.6241,28.6993,53300.0
2013-07-10 14:30:00,34.38,34.41,34.28,34.36,66100.0,28.6993,28.7243,28.6158,28.6826,66100.0
2013-07-10 15:00:00,34.37,34.43,34.25,34.36,92600.0,28.6909,28.741,28.5908,28.6826,92600.0
2013-07-10 15:30:00,34.37,34.53,34.37,34.49,172700.0,28.6909,28.8245,28.6909,28.7911,172700.0
2013-07-11 09:30:00,35.13,35.13,34.69,34.87,80900.0,29.3254,29.3254,28.9581,29.1083,80900.0
2013-07-11 10:00:00,34.82,34.99,34.75,34.87,94900.0,29.0666,29.2085,29.0081,29.1083,94900.0
2013-07-11 10:30:00,34.88,34.93,34.76,34.86,80300.0,29.1167,29.1584,29.0165,29.1,80300.0
2013-07-11 11:00:00,34.87,34.87,34.72,34.83,68500.0,29.1083,29.1083,28.9831,29.0749,68500.0
2013-07-11 11:30:00,34.82,34.84,34.78,34.81,26900.0,29.0666,29.0833,29.0332,29.0582,26900.0
2013-07-11 12:00:00,34.81,34.84,34.78,34.82,46600.0,29.0582,29.0833,29.0332,29.0666,46600.0
2013-07-11 12:30:00,34.83,34.84,34.79,34.79,34100.0,29.0749,29.0833,29.0415,29.0415,34100.0
2013-07-11 13:00:00,34.81,34.84,34.79,34.84,40200.0,29.0582,29.0833,29.0415,29.0833,40200.0
2013-07-11 13:30:00,34.83,34.89,34.79,34.81,19600.0,29.0749,29.125,29.0415,29.0582,19600.0
2013-07-11 14:00:00,34.81,34.87,34.78,34.8,59800.0,29.0582,29.1083,29.0332,29.0499,59800.0
2013-07-11 14:30:00,34.8,34.86,34.78,34.8,34900.0,29.0499,29.1,29.0332,29.0499,34900.0
2013-07-11 15:00:00,34.81,34.89,34.8,34.87,55300.0,29.0582,29.125,29.0499,29.1083,55300.0
2013-07-11 15:30:00,34.87,34.97,34.84,34.92,82800.0,29.1083,29.1918,29.0833,29.1501,82800.0
2013-07-12 09:30:00,34.82,34.99,34.68,34.8,207400.0,29.0666,29.2085,28.9497,29.0499,207400.0
2013-07-12 10:00:00,34.79,34.9,34.77,34.86,97700.0,29.0415,29.1334,29.0248,29.1,97700.0
2013-07-12 10:30:00,34.9,35.03,34.84,35.0,91800.0,29.1334,29.2419,29.0833,29.2168,91800.0
2013-07-12 11:00:00,35.0,35.02,34.94,35.01,85700.0,29.2168,29.2335,29.1667,29.2252,85700.0
2013-07-12 11:30:00,34.99,35.1,34.98,35.06,69400.0,29.2085,29.3003,29.2001,29.2669,69400.0
2013-07-12 12:00:00,35.06,35.15,35.06,35.15,31200.0,29.2669,29.342,29.2669,29.342,31200.0
2013-07-12 12:30:00,35.15,35.17,35.06,35.08,35600.0,29.342,29.3587,29.2669,29.2836,35600.0
2013-07-12 13:00:00,35.08,35.19,35.07,35.17,48800.0,29.2836,29.3754,29.2753,29.3587,48800.0
2013-07-12 13:30:00,35.17,35.39,35.17,35.39,57300.0,29.3587,29.5424,29.3587,29.5424,57300.0
2013-07-12 14:00:00,35.4,35.44,35.24,35.31,57200.0,29.5507,29.5841,29.4172,29.4756,57200.0
2013-07-12 14:30:00,35.31,35.32,35.2,35.3,53000.0,29.4756,29.484,29.3838,29.4673,53000.0
2013-07-12 15:00:00,35.3,35.45,35.25,35.44,86200.0,29.4673,29.5925,29.4255,29.5841,86200.0
2013-07-12 15:30:00,35.44,35.59,35.42,35.5,171100.0,29.5841,29.7093,29.5674,29.6342,171100.0
2013-07-15 09:30:00,35.49,35.78,35.27,35.4,98300.0,29.6259,29.868,29.4422,29.5507,98300.0
2013-07-15 10:00:00,35.38,35.64,35.27,35.63,46600.0,29.534,29.7511,29.4422,29.7427,46600.0
2013-07-15 10:30:00,35.62,35.64,35.25,35.48,19700.0,29.7344,29.7511,29.4255,29.6175,19700.0
2013-07-15 11:00:00,35.49,35.61,35.42,35.61,25100.0,29.6259,29.726,29.5674,29.726,25100.0
2013-07-15 11:30:00,35.64,35.69,35.62,35.62,19100.0,29.7511,29.7928,29.7344,29.7344,19100.0
2013-07-15 12:00:00,35.6,35.64,35.55,35.61,17300.0,29.7177,29.7511,29.676,29.726,17300.0
2013-07-15 12:30:00,35.59,35.65,35.48,35.52,16500.0,29.7093,29.7594,29.6175,29.6509,16500.0
2013-07-15 13:00:00,35.49,35.49,35.33,35.33,12100.0,29.6259,29.6259,29.4923,29.4923,12100.0
2013-07-15 13:30:00,35.34,35.41,35.26,35.36,35000.0,29.5007,29.5591,29.4339,29.5173,35000.0
2013-07-15 14:00:00,35.36,35.48,35.36,35.41,28900.0,29.5173,29.6175,29.5173,29.5591,28900.0
2013-07-15 14:30:00,35.46,35.56,35.42,35.56,31100.0,29.6008,29.6843,29.5674,29.6843,31100.0
2013-07-15 15:00:00,35.55,35.55,35.51,35.51,38600.0,29.676,29.676,29.6426,29.6426,38600.0
2013-07-15 15:30:00,35.52,35.55,35.41,35.47,124100.0,29.6509,29.676,29.5591,29.6092,124100.0
2013-07-16 09:30:00,35.47,35.68,35.02,35.1,79300.0,29.6092,29.7845,29.2335,29.3003,79300.0
2013-07-16 10:00:00,35.1,35.5,35.1,35.38,22200.0,29.3003,29.6342,29.3003,29.534,22200.0
2013-07-16 10:30:00,35.35,35.39,35.04,35.05,56600.0,29.509,29.5424,29.2502,29.2586,56600.0
2013-07-16 11:00:00,35.06,35.09,34.82,34.92,36800.0,29.2669,29.292,29.0666,29.1501,36800.0
2013-07-16 11:30:00,34.92,34.94,34.86,34.89,53100.0,29.1501,29.1667,29.1,29.125,53100.0
2013-07-16 12:00:00,34.88,34.99,34.86,34.97,33800.0,29.1167,29.2085,29.1,29.1918,33800.0
2013-07-16 12:30:00,35.0,35.0,34.88,34.97,22600.0,29.2168,29.2168,29.1167,29.1918,22600.0
2013-07-16 13:00:00,34.94,34.97,34.88,34.89,15800.0,29.1667,29.1918,29.1167,29.125,15800.0
2013-07-16 13:30:00,34.89,35.02,34.88,34.91,44000.0,29.125,29.2335,29.1167,29.1417,44000.0
2013-07-16 14:00:00,34.95,35.04,34.93,34.94,29700.0,29.1751,29.2502,29.1584,29.1667,29700.0
2013-07-16 14:30:00,34.96,35.0,34.9,35.0,33300.0,29.1834,29.2168,29.1334,29.2168,33300.0
2013-07-16 15:00:00,35.0,35.0,34.81,34.85,42500.0,29.2168,29.2168,29.0582,29.0916,42500.0
2013-07-16 15:30:00,34.86,35.02,34.81,35.0,201200.0,29.1,29.2335,29.0582,29.2168,201200.0
2013-07-17 09:30:00,35.18,35.25,35.08,35.2,29100.0,29.3671,29.4255,29.2836,29.3838,29100.0
2013-07-17 10:00:00,35.17,35.54,35.16,35.43,31500.0,29.3587,29.6676,29.3504,29.5758,31500.0
2013-07-17 10:30:00,35.43,35.54,35.3,35.45,23100.0,29.5758,29.6676,29.4673,29.5925,23100.0
2013-07-17 11:00:00,35.48,35.54,35.26,35.29,37100.0,29.6175,29.6676,29.4339,29.4589,37100.0
2013-07-17 11:30:00,35.29,35.35,35.02,35.02,40400.0,29.4589,29.509,29.2335,29.2335,40400.0
2013-07-17 12:00:00,35.04,35.21,34.99,35.15,41300.0,29.2502,29.3921,29.2085,29.342,41300.0
2013-07-17 12:30:00,35.12,35.26,35.1,35.22,23500.0,29.317,29.4339,29.3003,29.4005,23500.0
2013-07-17 13:00:00,35.23,35.43,35.2,35.27,49300.0,29.4088,29.5758,29.3838,29.4422,49300.0
2013-07-17 13:30:00,35.27,35.41,35.24,35.38,27000.0,29.4422,29.5591,29.4172,29.534,27000.0
2013-07-17 14:00:00,35.37,35.7,35.26,35.64,92900.0,29.5257,29.8012,29.4339,29.7511,92900.0
2013-07-17 14:30:00,35.66,35.74,35.2,35.2,45800.0,29.7678,29.8346,29.3838,29.3838,45800.0
2013-07-17 15:00:00,35.2,35.3,35.16,35.19,41900.0,29.3838,29.4673,29.3504,29.3754,41900.0
2013-07-17 15:30:00,35.21,35.3,35.16,35.26,74000.0,29.3921,29.4673,29.3504,29.4339,74000.0
2013-07-18 09:30:00,35.37,35.48,35.27,35.32,52500.0,29.5257,29.6175,29.4422,29.484,52500.0
2013-07-18 10:00:00,35.34,35.83,35.32,35.8,62500.0,29.5007,29.9097,29.484,29.8846,62500.0
2013-07-18 10:30:00,35.76,35.94,35.7,35.91,58000.0,29.8513,30.0015,29.8012,29.9765,58000.0
2013-07-18 11:00:00,35.92,36.45,35.9,36.41,127400.0,29.9848,30.4272,29.9681,30.3939,127400.0
2013-07-18 11:30:00,36.4,36.53,36.17,36.17,101000.0,30.3855,30.494,30.1935,30.1935,101000.0
2013-07-18 12:00:00,36.2,36.2,35.98,36.08,75500.0,30.2186,30.2186,30.0349,30.1184,75500.0
2013-07-18 12:30:00,36.06,36.12,35.99,36.06,22900.0,30.1017,30.1518,30.0433,30.1017,22900.0
2013-07-18 13:00:00,36.07,36.57,36.04,36.36,206900.0,30.11,30.5274,30.085,30.3521,206900.0
2013-07-18 13:30:00,36.34,36.42,36.21,36.32,55100.0,30.3354,30.4022,30.2269,30.3187,55100.0
2013-07-18 14:00:00,36.32,36.45,36.32,36.41,29400.0,30.3187,30.4272,30.3187,30.3939,29400.0
2013-07-18 14:30:00,36.42,36.67,36.35,36.6,124800.0,30.4022,30.6109,30.3438,30.5525,124800.0
2013-07-18 15:00:00,36.6,36.68,36.49,36.49,75900.0,30.5525,30.6192,30.4606,30.4606,75900.0
2013-07-18 15:30:00,36.49,36.55,36.26,36.52,193800.0,30.4606,30.5107,30.2686,30.4857,193800.0
2013-07-19 09:30:00,36.28,36.28,34.78,34.86,212200.0,30.2853,30.2853,29.0332,29.1,212200.0
2013-07-19 10:00:00,34.91,35.22,34.79,34.99,260500.0,29.1417,29.4005,29.0415,29.2085,260500.0
2013-07-19 10:30:00,34.97,35.04,34.35,34.41,355500.0,29.1918,29.2502,28.6742,28.7243,355500.0
2013-07-19 11:00:00,34.41,34.67,34.25,34.49,271300.0,28.7243,28.9414,28.5908,28.7911,271300.0
2013-07-19 11:30:00,34.48,34.68,33.93,34.34,215600.0,28.7828,28.9497,28.3236,28.6659,215600.0
2013-07-19 12:00:00,34.34,34.42,33.84,34.09,98100.0,28.6659,28.7327,28.2485,28.4572,98100.0
2013-07-19 12:30:00,34.06,34.22,34.05,34.2,133900.0,28.4322,28.5657,28.4238,28.549,133900.0
2013-07-19 13:00:00,34.2,34.3,34.13,34.22,49900.0,28.549,28.6325,28.4906,28.5657,49900.0
2013-07-19 13:30:00,34.21,34.25,34.14,34.21,134700.0,28.5574,28.5908,28.4989,28.5574,134700.0
2013-07-19 14:00:00,34.21,34.3,33.99,34.07,109800.0,28.5574,28.6325,28.3737,28.4405,109800.0
2013-07-19 14:30:00,34.09,34.09,33.95,33.99,88100.0,28.4572,28.4572,28.3403,28.3737,88100.0
2013-07-19 15:00:00,33.99,34.02,33.89,34.0,115200.0,28.3737,28.3988,28.2902,28.3821,115200.0
2013-07-19 15:30:00,34.0,34.08,33.95,34.05,195500.0,28.3821,28.4488,28.3403,28.4238,195500.0
2013-07-22 09:30:00,34.06,34.23,33.9,33.94,60400.0,28.4322,28.5741,28.2986,28.332,60400.0
2013-07-22 10:00:00,33.92,33.96,33.39,33.4,157600.0,28.3153,28.3487,27.8729,27.8812,157600.0
2013-07-22 10:30:00,33.39,33.66,33.33,33.55,134200.0,27.8729,28.0982,27.8228,28.0064,134200.0
2013-07-22 11:00:00,33.56,33.6,33.37,33.4,164300.0,28.0148,28.0482,27.8562,27.8812,164300.0
2013-07-22 11:30:00,33.41,33.52,33.38,33.47,111600.0,27.8896,27.9814,27.8645,27.9396,111600.0
2013-07-22 12:00:00,33.47,33.55,33.47,33.49,117700.0,27.9396,28.0064,27.9396,27.9563,117700.0
2013-07-22 12:30:00,33.49,33.51,33.4,33.44,67600.0,27.9563,27.973,27.8812,27.9146,67600.0
2013-07-22 13:00:00,33.42,33.42,33.06,33.06,146100.0,27.8979,27.8979,27.5974,27.5974,146100.0
2013-07-22 13:30:00,33.07,33.22,32.93,33.21,237900.0,27.6057,27.7309,27.4889,27.7226,237900.0
2013-07-22 14:00:00,33.21,33.37,33.2,33.3,90800.0,27.7226,27.8562,27.7143,27.7977,90800.0
2013-07-22 14:30:00,33.3,33.34,33.29,33.32,137500.0,27.7977,27.8311,27.7894,27.8144,137500.0
2013-07-22 15:00:00,33.32,33.32,33.19,33.21,116700.0,27.8144,27.8144,27.7059,27.7226,116700.0
2013-07-22 15:30:00,33.2,33.35,33.2,33.27,303500.0,27.7143,27.8395,27.7143,27.7727,303500.0
2013-07-23 09:30:00,33.53,33.53,32.77,32.78,128000.0,27.9897,27.9897,27.3553,27.3637,128000.0
2013-07-23 10:00:00,32.78,32.84,32.57,32.77,183000.0,27.3637,27.4137,27.1883,27.3553,183000.0
2013-07-23 10:30:00,32.77,33.04,32.64,32.92,343000.0,27.3553,27.5807,27.2468,27.4805,343000.0
2013-07-23 11:00:00,32.92,33.16,32.88,33.11,73800.0,27.4805,27.6809,27.4471,27.6391,73800.0
2013-07-23 11:30:00,33.09,33.16,33.0,33.06,87300.0,27.6224,27.6809,27.5473,27.5974,87300.0
2013-07-23 12:00:00,33.05,33.31,33.04,33.19,133900.0,27.589,27.8061,27.5807,27.7059,133900.0
2013-07-23 12:30:00,33.21,33.24,33.1,33.2,60700.0,27.7226,27.7476,27.6308,27.7143,60700.0
2013-07-23 13:00:00,33.2,33.21,33.09,33.18,103300.0,27.7143,27.7226,27.6224,27.6976,103300.0
2013-07-23 13:30:00,33.18,33.2,33.03,33.1,67500.0,27.6976,27.7143,27.5723,27.6308,67500.0
2013-07-23 14:00:00,33.1,33.2,33.07,33.1,63500.0,27.6308,27.7143,27.6057,27.6308,63500.0
2013-07-23 14:30:00,33.1,33.16,33.09,33.09,63800.0,27.6308,27.6809,27.6224,27.6224,63800.0
2013-07-23 15:00:00,33.09,33.13,33.08,33.1,59900.0,27.6224,27.6558,27.6141,27.6308,59900.0
2013-07-23 15:30:00,33.09,33.13,33.05,33.1,231500.0,27.6224,27.6558,27.589,27.6308,231500.0
2013-07-24 09:30:00,33.26,33.57,33.22,33.41,43700.0,27.7643,28.0231,27.7309,27.8896,43700.0
2013-07-24 10:00:00,33.41,33.49,33.01,33.01,48200.0,27.8896,27.9563,27.5556,27.5556,48200.0
2013-07-24 10:30:00,33.02,33.42,32.95,33.18,55800.0,27.564,27.8979,27.5056,27.6976,55800.0
2013-07-24 11:00:00,33.18,33.27,33.1,33.2,32200.0,27.6976,27.7727,27.6308,27.7143,32200.0
2013-07-24 11:30:00,33.21,33.28,32.86,32.86,163200.0,27.7226,27.781,27.4304,27.4304,163200.0
2013-07-24 12:00:00,32.87,33.07,32.76,32.93,167700.0,27.4388,27.6057,27.347,27.4889,167700.0
2013-07-24 12:30:00,32.94,32.94,32.79,32.88,51400.0,27.4972,27.4972,27.372,27.4471,51400.0
2013-07-24 13:00:00,32.88,32.91,32.83,32.87,23500.0,27.4471,27.4722,27.4054,27.4388,23500.0
2013-07-24 13:30:00,32.88,33.02,32.72,33.0,47600.0,27.4471,27.564,27.3136,27.5473,47600.0
2013-07-24 14:00:00,33.01,33.21,32.94,33.2,76100.0,27.5556,27.7226,27.4972,27.7143,76100.0
2013-07-24 14:30:00,33.2,33.24,32.92,32.93,94300.0,27.7143,27.7476,27.4805,27.4889,94300.0
2013-07-24 15:00:00,32.93,33.05,32.89,32.98,103900.0,27.4889,27.589,27.4555,27.5306,103900.0
2013-07-24 15:30:00,32.98,33.14,32.91,33.09,161300.0,27.5306,27.6642,27.4722,27.6224,161300.0
2013-07-25 09:30:00,34.79,36.52,34.52,36.18,618400.0,29.0415,30.4857,28.8161,30.2019,618400.0
2013-07-25 10:00:00,36.16,37.04,36.16,36.47,466600.0,30.1852,30.9198,30.1852,30.4439,466600.0
2013-07-25 10:30:00,36.43,36.61,36.2,36.59,292400.0,30.4105,30.5608,30.2186,30.5441,292400.0
2013-07-25 11:00:00,36.61,36.74,36.39,36.45,192300.0,30.5608,30.6693,30.3772,30.4272,192300.0
2013-07-25 11:30:00,36.43,36.75,35.65,35.74,249500.0,30.4105,30.6777,29.7594,29.8346,249500.0
2013-07-25 12:00:00,35.73,36.41,35.46,35.73,265600.0,29.8262,30.3939,29.6008,29.8262,265600.0
2013-07-25 12:30:00,35.76,36.05,35.55,35.98,176600.0,29.8513,30.0933,29.676,30.0349,176600.0
2013-07-25 13:00:00,36.0,36.04,35.81,36.0,66400.0,30.0516,30.085,29.893,30.0516,66400.0
2013-07-25 13:30:00,36.01,36.06,35.9,35.91,145600.0,30.0599,30.1017,29.9681,29.9765,145600.0
2013-07-25 14:00:00,35.92,36.02,35.86,36.0,126500.0,29.9848,30.0683,29.9347,30.0516,126500.0
2013-07-25 14:30:00,35.99,36.27,35.94,36.08,154700.0,30.0433,30.277,30.0015,30.1184,154700.0
2013-07-25 15:00:00,36.07,36.16,36.0,36.05,127800.0,30.11,30.1852,30.0516,30.0933,127800.0
2013-07-25 15:30:00,36.04,36.34,35.98,36.33,267200.0,30.085,30.3354,30.0349,30.3271,267200.0
2013-07-26 09:30:00,35.96,36.6,35.9,36.34,89300.0,30.0182,30.5525,29.9681,30.3354,89300.0
2013-07-26 10:00:00,36.33,36.81,36.3,36.49,65700.0,30.3271,30.7278,30.302,30.4606,65700.0
2013-07-26 10:30:00,36.45,36.86,36.38,36.78,54800.0,30.4272,30.7695,30.3688,30.7027,54800.0
2013-07-26 11:00:00,36.76,36.86,36.7,36.79,162100.0,30.686,30.7695,30.6359,30.7111,162100.0
2013-07-26 11:30:00,36.79,36.8,36.59,36.65,74600.0,30.7111,30.7194,30.5441,30.5942,74600.0
2013-07-26 12:00:00,36.68,36.79,36.6,36.71,45300.0,30.6192,30.7111,30.5525,30.6443,45300.0
2013-07-26 12:30:00,36.72,36.87,36.68,36.68,64000.0,30.6526,30.7778,30.6192,30.6192,64000.0
2013-07-26 13:00:00,36.69,36.8,36.63,36.63,40300.0,30.6276,30.7194,30.5775,30.5775,40300.0
2013-07-26 13:30:00,36.67,36.74,36.6,36.62,45300.0,30.6109,30.6693,30.5525,30.5692,45300.0
2013-07-26 14:00:00,36.64,36.74,36.6,36.64,69900.0,30.5858,30.6693,30.5525,30.5858,69900.0
2013-07-26 14:30:00,36.64,36.74,36.59,36.73,56800.0,30.5858,30.6693,30.5441,30.661,56800.0
2013-07-26 15:00:00,36.72,36.78,36.63,36.66,86700.0,30.6526,30.7027,30.5775,30.6025,86700.0
2013-07-26 15:30:00,36.66,36.73,36.61,36.68,168100.0,30.6025,30.661,30.5608,30.6192,168100.0
2013-07-29 09:30:00,36.67,36.72,36.43,36.5,35000.0,30.6109,30.6526,30.4105,30.469,35000.0
2013-07-29 10:00:00,36.44,36.46,36.0,36.06,61100.0,30.4189,30.4356,30.0516,30.1017,61100.0
2013-07-29 10:30:00,36.06,36.17,35.98,36.12,60600.0,30.1017,30.1935,30.0349,30.1518,60600.0
2013-07-29 11:00:00,36.13,36.17,35.93,36.02,97200.0,30.1601,30.1935,29.9932,30.0683,97200.0
2013-07-29 11:30:00,36.03,36.05,35.96,35.98,45600.0,30.0766,30.0933,30.0182,30.0349,45600.0
2013-07-29 12:00:00,35.98,36.18,35.98,36.09,53800.0,30.0349,30.2019,30.0349,30.1267,53800.0
2013-07-29 12:30:00,36.09,36.42,36.07,36.42,42000.0,30.1267,30.4022,30.11,30.4022,42000.0
2013-07-29 13:00:00,36.41,36.47,36.17,36.21,105300.0,30.3939,30.4439,30.1935,30.2269,105300.0
2013-07-29 13:30:00,36.21,36.35,36.2,36.31,47700.0,30.2269,30.3438,30.2186,30.3104,47700.0
2013-07-29 14:00:00,36.3,36.45,36.3,36.41,75300.0,30.302,30.4272,30.302,30.3939,75300.0
2013-07-29 14:30:00,36.41,36.43,36.31,36.31,66000.0,30.3939,30.4105,30.3104,30.3104,66000.0
2013-07-29 15:00:00,36.31,36.35,36.19,36.3,72500.0,30.3104,30.3438,30.2102,30.302,72500.0
2013-07-29 15:30:00,36.3,36.47,36.25,36.43,321800.0,30.302,30.4439,30.2603,30.4105,321800.0
2013-07-30 09:30:00,36.53,36.88,36.53,36.85,53400.0,30.494,30.7862,30.494,30.7612,53400.0
2013-07-30 10:00:00,36.86,37.21,36.83,37.08,92700.0,30.7695,31.0617,30.7445,30.9531,92700.0
2013-07-30 10:30:00,37.08,37.17,36.74,36.82,43000.0,30.9531,31.0283,30.6693,30.7361,43000.0
2013-07-30 11:00:00,36.84,36.95,36.72,36.92,33400.0,30.7528,30.8446,30.6526,30.8196,33400.0
2013-07-30 11:30:00,36.92,37.08,36.89,37.05,46300.0,30.8196,30.9531,30.7945,30.9281,46300.0
2013-07-30 12:00:00,37.07,37.14,36.87,36.98,61200.0,30.9448,31.0032,30.7778,30.8697,61200.0
2013-07-30 12:30:00,36.98,37.04,36.87,36.89,57700.0,30.8697,30.9198,30.7778,30.7945,57700.0
2013-07-30 13:00:00,36.9,36.93,36.66,36.7,95100.0,30.8029,30.8279,30.6025,30.6359,95100.0
2013-07-30 13:30:00,36.69,36.72,36.53,36.59,64000.0,30.6276,30.6526,30.494,30.5441,64000.0
2013-07-30 14:00:00,36.62,36.73,36.52,36.7,67000.0,30.5692,30.661,30.4857,30.6359,67000.0
2013-07-30 14:30:00,36.69,36.74,36.64,36.67,52300.0,30.6276,30.6693,30.5858,30.6109,52300.0
2013-07-30 15:00:00,36.68,36.77,36.63,36.75,60400.0,30.6192,30.6944,30.5775,30.6777,60400.0
2013-07-30 15:30:00,36.74,36.75,36.67,36.69,141900.0,30.6693,30.6777,30.6109,30.6276,141900.0
2013-07-31 09:30:00,36.85,37.21,36.73,37.14,52600.0,30.7612,31.0617,30.661,31.0032,52600.0
2013-07-31 10:00:00,37.2,37.51,37.08,37.51,81700.0,31.0533,31.3121,30.9531,31.3121,81700.0
2013-07-31 10:30:00,37.49,37.54,37.31,37.35,89200.0,31.2954,31.3371,31.1451,31.1785,89200.0
2013-07-31 11:00:00,37.35,37.57,37.3,37.56,84000.0,31.1785,31.3622,31.1368,31.3538,84000.0
2013-07-31 11:30:00,37.58,37.75,37.47,37.75,53600.0,31.3705,31.5124,31.2787,31.5124,53600.0
2013-07-31 12:00:00,37.72,37.73,37.3,37.34,23900.0,31.4874,31.4957,31.1368,31.1702,23900.0
2013-07-31 12:30:00,37.32,37.45,37.32,37.45,51400.0,31.1535,31.262,31.1535,31.262,51400.0
2013-07-31 13:00:00,37.45,37.68,37.43,37.66,71500.0,31.262,31.454,31.2453,31.4373,71500.0
2013-07-31 13:30:00,37.66,37.72,37.61,37.65,35100.0,31.4373,31.4874,31.3956,31.429,35100.0
2013-07-31 14:00:00,37.64,37.84,37.62,37.81,59200.0,31.4206,31.5876,31.4039,31.5625,59200.0
2013-07-31 14:30:00,37.8,37.94,37.78,37.87,72300.0,31.5542,31.671,31.5375,31.6126,72300.0
2013-07-31 15:00:00,37.87,37.94,37.69,37.88,105100.0,31.6126,31.671,31.4624,31.621,105100.0
2013-07-31 15:30:00,37.88,37.98,37.74,37.77,435500.0,31.621,31.7044,31.5041,31.5291,435500.0
2013-08-01 09:30:00,37.8,38.69,37.78,38.5,260700.0,31.5542,32.2971,31.5375,32.1385,260700.0
2013-08-01 10:00:00,38.5,38.77,38.44,38.73,94200.0,32.1385,32.3639,32.0884,32.3305,94200.0
2013-08-01 10:30:00,38.7,38.81,38.42,38.46,98300.0,32.3055,32.3973,32.0717,32.1051,98300.0
2013-08-01 11:00:00,38.45,38.72,38.44,38.7,47400.0,32.0968,32.3222,32.0884,32.3055,47400.0
2013-08-01 11:30:00,38.7,38.82,38.69,38.79,35400.0,32.3055,32.4056,32.2971,32.3806,35400.0
2013-08-01 12:00:00,38.79,38.83,38.72,38.81,37800.0,32.3806,32.414,32.3222,32.3973,37800.0
2013-08-01 12:30:00,38.8,38.83,38.79,38.8,40900.0,32.3889,32.414,32.3806,32.3889,40900.0
2013-08-01 13:00:00,38.8,38.87,38.77,38.8,65600.0,32.3889,32.4474,32.3639,32.3889,65600.0
2013-08-01 13:30:00,38.79,38.85,38.77,38.82,60300.0,32.3806,32.4307,32.3639,32.4056,60300.0
2013-08-01 14:00:00,38.83,38.88,38.68,38.72,28600.0,32.414,32.4557,32.2888,32.3222,28600.0
2013-08-01 14:30:00,38.71,38.78,38.68,38.72,41400.0,32.3138,32.3723,32.2888,32.3222,41400.0
2013-08-01 15:00:00,38.71,38.83,38.7,38.83,85200.0,32.3138,32.414,32.3055,32.414,85200.0
2013-08-01 15:30:00,38.82,39.0,38.74,38.99,259000.0,32.4056,32.5559,32.3389,32.5476,259000.0
2013-08-02 09:30:00,38.9,39.09,38.46,38.93,91800.0,32.4724,32.631,32.1051,32.4975,91800.0
2013-08-02 10:00:00,38.94,39.08,38.87,38.98,72100.0,32.5058,32.6227,32.4474,32.5392,72100.0
2013-08-02 10:30:00,38.93,39.01,38.87,38.9,74400.0,32.4975,32.5642,32.4474,32.4724,74400.0
2013-08-02 11:00:00,38.89,38.96,38.69,38.93,40100.0,32.4641,32.5225,32.2971,32.4975,40100.0
2013-08-02 11:30:00,38.93,38.99,38.86,38.95,72900.0,32.4975,32.5476,32.439,32.5142,72900.0
2013-08-02 12:00:00,38.93,39.03,38.92,38.93,39900.0,32.4975,32.5809,32.4891,32.4975,39900.0
2013-08-02 12:30:00,38.93,39.04,38.92,39.03,62500.0,32.4975,32.5893,32.4891,32.5809,62500.0
2013-08-02 13:00:00,39.04,39.26,38.95,39.22,79300.0,32.5893,32.7729,32.5142,32.7395,79300.0
2013-08-02 13:30:00,39.2,39.23,38.96,38.98,80100.0,32.7229,32.7479,32.5225,32.5392,80100.0
2013-08-02 14:00:00,38.97,39.29,38.96,39.29,98600.0,32.5309,32.798,32.5225,32.798,98600.0
2013-08-02 14:30:00,39.29,39.41,39.06,39.31,89700.0,32.798,32.8982,32.606,32.8147,89700.0
2013-08-02 15:00:00,39.3,39.38,39.22,39.33,99900.0,32.8063,32.8731,32.7395,32.8314,99900.0
2013-08-02 15:30:00,39.31,39.48,39.19,39.26,357900.0,32.8147,32.9566,32.7145,32.7729,357900.0
2013-08-05 09:30:00,39.12,39.69,38.83,39.62,77000.0,32.6561,33.1319,32.414,33.0735,77000.0
2013-08-05 10:00:00,39.64,39.79,39.51,39.75,86800.0,33.0901,33.2154,32.9816,33.182,86800.0
2013-08-05 10:30:00,39.75,39.86,39.35,39.36,206800.0,33.182,33.2738,32.8481,32.8564,206800.0
2013-08-05 11:00:00,39.37,39.53,39.29,39.48,53900.0,32.8648,32.9983,32.798,32.9566,53900.0
2013-08-05 11:30:00,39.48,39.48,39.25,39.46,31200.0,32.9566,32.9566,32.7646,32.9399,31200.0
2013-08-05 12:00:00,39.44,39.58,39.25,39.26,72300.0,32.9232,33.0401,32.7646,32.7729,72300.0
2013-08-05 12:30:00,39.26,39.39,39.26,39.36,28600.0,32.7729,32.8815,32.7729,32.8564,28600.0
2013-08-05 13:00:00,39.37,39.37,39.16,39.34,40000.0,32.8648,32.8648,32.6895,32.8397,40000.0
2013-08-05 13:30:00,39.36,39.45,39.28,39.39,39300.0,32.8564,32.9315,32.7896,32.8815,39300.0
2013-08-05 14:00:00,39.4,39.5,39.34,39.48,59200.0,32.8898,32.9733,32.8397,32.9566,59200.0
2013-08-05 14:30:00,39.49,39.54,39.38,39.41,89800.0,32.9649,33.0067,32.8731,32.8982,89800.0
2013-08-05 15:00:00,39.42,39.51,39.31,39.39,109500.0,32.9065,32.9816,32.8147,32.8815,109500.0
2013-08-05 15:30:00,39.39,39.41,39.16,39.26,181400.0,32.8815,32.8982,32.6895,32.7729,181400.0
2013-08-06 09:30:00,39.27,39.35,38.66,38.82,74800.0,32.7813,32.8481,32.2721,32.4056,74800.0
2013-08-06 10:00:00,38.82,39.12,38.82,38.97,85000.0,32.4056,32.6561,32.4056,32.5309,85000.0
2013-08-06 10:30:00,38.95,38.95,38.57,38.66,69800.0,32.5142,32.5142,32.1969,32.2721,69800.0
2013-08-06 11:00:00,38.67,39.1,38.62,39.04,86400.0,32.2804,32.6394,32.2387,32.5893,86400.0
2013-08-06 11:30:00,39.04,39.1,38.94,39.04,44700.0,32.5893,32.6394,32.5058,32.5893,44700.0
2013-08-06 12:00:00,39.03,39.19,39.03,39.15,26300.0,32.5809,32.7145,32.5809,32.6811,26300.0
2013-08-06 12:30:00,39.14,39.2,39.06,39.18,22100.0,32.6728,32.7229,32.606,32.7062,22100.0
2013-08-06 13:00:00,39.17,39.31,39.11,39.26,57100.0,32.6978,32.8147,32.6477,32.7729,57100.0
2013-08-06 13:30:00,39.27,39.28,39.19,39.25,51700.0,32.7813,32.7896,32.7145,32.7646,51700.0
2013-08-06 14:00:00,39.24,39.36,39.22,39.34,43300.0,32.7562,32.8564,32.7395,32.8397,43300.0
2013-08-06 14:30:00,39.34,39.34,39.05,39.22,66200.0,32.8397,32.8397,32.5976,32.7395,66200.0
2013-08-06 15:00:00,39.19,39.21,39.07,39.07,50200.0,32.7145,32.7312,32.6143,32.6143,50200.0
2013-08-06 15:30:00,39.07,39.27,39.05,39.2,215200.0,32.6143,32.7813,32.5976,32.7229,215200.0
2013-08-07 09:30:00,38.93,39.17,38.43,38.76,57400.0,32.4975,32.6978,32.0801,32.3556,57400.0
2013-08-07 10:00:00,38.76,38.76,38.4,38.47,61900.0,32.3556,32.3556,32.055,32.1135,61900.0
2013-08-07 10:30:00,38.4,38.88,38.37,38.86,32000.0,32.055,32.4557,32.03,32.439,32000.0
2013-08-07 11:00:00,38.86,38.96,38.47,38.47,82400.0,32.439,32.5225,32.1135,32.1135,82400.0
2013-08-07 11:30:00,38.44,38.53,38.36,38.45,29800.0,32.0884,32.1636,32.0216,32.0968,29800.0
2013-08-07 12:00:00,38.44,38.44,38.35,38.36,11600.0,32.0884,32.0884,32.0133,32.0216,11600.0
2013-08-07 12:30:00,38.36,38.63,38.33,38.59,37100.0,32.0216,32.247,31.9966,32.2136,37100.0
2013-08-07 13:00:00,38.6,38.64,38.57,38.63,37000.0,32.222,32.2554,32.1969,32.247,37000.0
2013-08-07 13:30:00,38.64,38.65,38.54,38.57,44500.0,32.2554,32.2637,32.1719,32.1969,44500.0
2013-08-07 14:00:00,38.57,38.57,38.4,38.45,26000.0,32.1969,32.1969,32.055,32.0968,26000.0
2013-08-07 14:30:00,38.45,38.6,38.44,38.5,81200.0,32.0968,32.222,32.0884,32.1385,81200.0
2013-08-07 15:00:00,38.49,38.53,38.37,38.44,86200.0,32.1302,32.1636,32.03,32.0884,86200.0
2013-08-07 15:30:00,38.44,38.53,38.31,38.41,156400.0,32.0884,32.1636,31.9799,32.0634,156400.0
2013-08-08 09:30:00,38.8,39.01,38.52,38.57,76200.0,32.3889,32.5642,32.1552,32.1969,76200.0
2013-08-08 10:00:00,38.55,38.65,38.5,38.63,47500.0,32.1803,32.2637,32.1385,32.247,47500.0
2013-08-08 10:30:00,38.64,38.8,38.57,38.68,33800.0,32.2554,32.3889,32.1969,32.2888,33800.0
2013-08-08 11:00:00,38.68,38.69,38.54,38.54,47300.0,32.2888,32.2971,32.1719,32.1719,47300.0
2013-08-08 11:30:00,38.55,38.59,38.47,38.58,27000.0,32.1803,32.2136,32.1135,32.2053,27000.0
2013-08-08 12:00:00,38.59,38.6,38.48,38.5,33600.0,32.2136,32.222,32.1218,32.1385,33600.0
2013-08-08 12:30:00,38.49,38.59,38.48,38.57,62400.0,32.1302,32.2136,32.1218,32.1969,62400.0
2013-08-08 13:00:00,38.58,38.59,38.46,38.57,33900.0,32.2053,32.2136,32.1051,32.1969,33900.0
2013-08-08 13:30:00,38.58,38.6,38.36,38.41,26700.0,32.2053,32.222,32.0216,32.0634,26700.0
2013-08-08 14:00:00,38.42,38.44,38.21,38.37,45400.0,32.0717,32.0884,31.8964,32.03,45400.0
2013-08-08 14:30:00,38.37,38.39,38.23,38.27,48100.0,32.03,32.0467,31.9131,31.9465,48100.0
2013-08-08 15:00:00,38.28,38.3,38.18,38.3,85000.0,31.9549,31.9716,31.8714,31.9716,85000.0
2013-08-08 15:30:00,38.3,38.3,38.12,38.17,172700.0,31.9716,31.9716,31.8213,31.863,172700.0
2013-08-09 09:30:00,38.13,38.75,38.05,38.63,86800.0,31.8297,32.3472,31.7629,32.247,86800.0
2013-08-09 10:00:00,38.63,38.63,38.34,38.39,87900.0,32.247,32.247,32.005,32.0467,87900.0
2013-08-09 10:30:00,38.39,38.67,38.39,38.48,50500.0,32.0467,32.2804,32.0467,32.1218,50500.0
2013-08-09 11:00:00,38.47,38.6,38.4,38.49,94900.0,32.1135,32.222,32.055,32.1302,94900.0
2013-08-09 11:30:00,38.5,38.66,38.41,38.63,50600.0,32.1385,32.2721,32.0634,32.247,50600.0
2013-08-09 12:00:00,38.63,38.63,38.55,38.63,34900.0,32.247,32.247,32.1803,32.247,34900.0
2013-08-09 12:30:00,38.63,38.93,38.62,38.87,31400.0,32.247,32.4975,32.2387,32.4474,31400.0
2013-08-09 13:00:00,38.87,38.9,38.73,38.85,37700.0,32.4474,32.4724,32.3305,32.4307,37700.0
2013-08-09 13:30:00,38.86,38.95,38.83,38.83,25700.0,32.439,32.5142,32.414,32.414,25700.0
2013-08-09 14:00:00,38.82,38.83,38.72,38.73,29500.0,32.4056,32.414,32.3222,32.3305,29500.0
2013-08-09 14:30:00,38.73,38.76,38.57,38.63,94500.0,32.3305,32.3556,32.1969,32.247,94500.0
2013-08-09 15:00:00,38.64,38.73,38.62,38.69,39300.0,32.2554,32.3305,32.2387,32.2971,39300.0
2013-08-09 15:30:00,38.67,38.68,38.51,38.55,105600.0,32.2804,32.2888,32.1469,32.1803,105600.0
2013-08-12 09:30:00,38.2,38.64,38.07,38.48,26400.0,31.8881,32.2554,31.7796,32.1218,26400.0
2013-08-12 10:00:00,38.47,38.65,38.4,38.5,13500.0,32.1135,32.2637,32.055,32.1385,13500.0
2013-08-12 10:30:00,38.44,38.6,38.44,38.55,37400.0,32.0884,32.222,32.0884,32.1803,37400.0
2013-08-12 11:00:00,38.52,38.61,38.4,38.54,27600.0,32.1552,32.2303,32.055,32.1719,27600.0
2013-08-12 11:30:00,38.53,38.66,38.45,38.62,109100.0,32.1636,32.2721,32.0968,32.2387,109100.0
2013-08-12 12:00:00,38.63,38.68,38.32,38.41,31500.0,32.247,32.2888,31.9883,32.0634,31500.0
2013-08-12 12:30:00,38.4,38.59,38.4,38.59,34400.0,32.055,32.2136,32.055,32.2136,34400.0
2013-08-12 13:00:00,38.57,38.57,38.36,38.46,7700.0,32.1969,32.1969,32.0216,32.1051,7700.0
2013-08-12 13:30:00,38.49,38.5,38.29,38.37,21300.0,32.1302,32.1385,31.9632,32.03,21300.0
2013-08-12 14:00:00,38.36,38.41,38.2,38.23,49100.0,32.0216,32.0634,31.8881,31.9131,49100.0
2013-08-12 14:30:00,38.27,38.38,38.22,38.26,22000.0,31.9465,32.0383,31.9048,31.9382,22000.0
2013-08-12 15:00:00,38.26,38.33,38.18,38.29,55500.0,31.9382,31.9966,31.8714,31.9632,55500.0
2013-08-12 15:30:00,38.3,38.32,38.19,38.28,141800.0,31.9716,31.9883,31.8797,31.9549,141800.0
2013-08-13 09:30:00,38.39,38.43,38.09,38.24,33100.0,32.0467,32.0801,31.7963,31.9215,33100.0
2013-08-13 10:00:00,38.24,38.24,37.93,38.12,133000.0,31.9215,31.9215,31.6627,31.8213,133000.0
2013-08-13 10:30:00,38.12,38.33,38.1,38.2,35400.0,31.8213,31.9966,31.8046,31.8881,35400.0
2013-08-13 11:00:00,38.21,38.4,38.18,38.32,73000.0,31.8964,32.055,31.8714,31.9883,73000.0
2013-08-13 11:30:00,38.32,38.38,38.21,38.28,127700.0,31.9883,32.0383,31.8964,31.9549,127700.0
2013-08-13 12:00:00,38.32,38.33,38.15,38.3,33900.0,31.9883,31.9966,31.8463,31.9716,33900.0
2013-08-13 12:30:00,38.3,38.43,38.3,38.39,13600.0,31.9716,32.0801,31.9716,32.0467,13600.0
2013-08-13 13:00:00,38.4,38.54,38.35,38.54,12700.0,32.055,32.1719,32.0133,32.1719,12700.0
2013-08-13 13:30:00,38.53,38.61,38.46,38.55,25500.0,32.1636,32.2303,32.1051,32.1803,25500.0
2013-08-13 14:00:00,38.55,38.56,38.48,38.49,36400.0,32.1803,32.1886,32.1218,32.1302,36400.0
2013-08-13 14:30:00,38.51,38.56,38.48,38.53,25500.0,32.1469,32.1886,32.1218,32.1636,25500.0
2013-08-13 15:00:00,38.52,38.53,38.36,38.42,54800.0,32.1552,32.1636,32.0216,32.0717,54800.0
2013-08-13 15:30:00,38.42,38.53,38.4,38.51,82000.0,32.0717,32.1636,32.055,32.1469,82000.0
2013-08-14 09:30:00,38.48,38.48,37.95,38.13,58500.0,32.1218,32.1218,31.6794,31.8297,58500.0
2013-08-14 10:00:00,38.16,38.2,37.95,38.09,64000.0,31.8547,31.8881,31.6794,31.7963,64000.0
2013-08-14 10:30:00,38.09,38.17,37.87,37.96,75600.0,31.7963,31.863,31.6126,31.6877,75600.0
2013-08-14 11:00:00,37.97,37.98,37.77,37.82,18500.0,31.6961,31.7044,31.5291,31.5709,18500.0
2013-08-14 11:30:00,37.85,37.96,37.81,37.88,16900.0,31.5959,31.6877,31.5625,31.621,16900.0
2013-08-14 12:00:00,37.88,37.99,37.88,37.96,14900.0,31.621,31.7128,31.621,31.6877,14900.0
2013-08-14 12:30:00,37.98,37.99,37.86,37.9,23200.0,31.7044,31.7128,31.6043,31.6377,23200.0
2013-08-14 13:00:00,37.9,37.9,37.82,37.82,33700.0,31.6377,31.6377,31.5709,31.5709,33700.0
2013-08-14 13:30:00,37.82,37.92,37.75,37.8,48200.0,31.5709,31.6544,31.5124,31.5542,48200.0
2013-08-14 14:00:00,37.81,37.94,37.8,37.94,42900.0,31.5625,31.671,31.5542,31.671,42900.0
2013-08-14 14:30:00,37.94,37.96,37.85,37.88,28500.0,31.671,31.6877,31.5959,31.621,28500.0
2013-08-14 15:00:00,37.88,37.95,37.83,37.86,32700.0,31.621,31.6794,31.5792,31.6043,32700.0
2013-08-14 15:30:00,37.85,37.86,37.64,37.68,120100.0,31.5959,31.6043,31.4206,31.454,120100.0
2013-08-15 09:30:00,37.14,37.23,36.55,36.59,88000.0,31.0032,31.0784,30.5107,30.5441,88000.0
2013-08-15 10:00:00,36.59,36.98,36.32,36.98,81900.0,30.5441,30.8697,30.3187,30.8697,81900.0
2013-08-15 10:30:00,36.96,37.0,36.57,36.61,37500.0,30.853,30.8864,30.5274,30.5608,37500.0
2013-08-15 11:00:00,36.61,36.69,36.58,36.69,32600.0,30.5608,30.6276,30.5358,30.6276,32600.0
2013-08-15 11:30:00,36.68,36.72,36.59,36.59,21400.0,30.6192,30.6526,30.5441,30.5441,21400.0
2013-08-15 12:00:00,36.6,36.75,36.53,36.68,22600.0,30.5525,30.6777,30.494,30.6192,22600.0
2013-08-15 12:30:00,36.69,36.72,36.59,36.63,40900.0,30.6276,30.6526,30.5441,30.5775,40900.0
2013-08-15 13:00:00,36.64,36.66,36.5,36.57,24900.0,30.5858,30.6025,30.469,30.5274,24900.0
2013-08-15 13:30:00,36.56,36.64,36.51,36.53,25700.0,30.5191,30.5858,30.4773,30.494,25700.0
2013-08-15 14:00:00,36.58,36.58,36.37,36.54,31800.0,30.5358,30.5358,30.3605,30.5024,31800.0
2013-08-15 14:30:00,36.55,36.61,36.47,36.49,45000.0,30.5107,30.5608,30.4439,30.4606,45000.0
2013-08-15 15:00:00,36.49,36.55,36.31,36.36,40000.0,30.4606,30.5107,30.3104,30.3521,40000.0
2013-08-15 15:30:00,36.37,36.44,36.29,36.43,214700.0,30.3605,30.4189,30.2937,30.4105,214700.0
2013-08-16 09:30:00,36.27,36.66,36.18,36.59,69900.0,30.277,30.6025,30.2019,30.5441,69900.0
2013-08-16 10:00:00,36.57,36.71,36.39,36.49,117700.0,30.5274,30.6443,30.3772,30.4606,117700.0
2013-08-16 10:30:00,36.5,36.82,36.39,36.78,33400.0,30.469,30.7361,30.3772,30.7027,33400.0
2013-08-16 11:00:00,36.77,36.81,36.48,36.49,25500.0,30.6944,30.7278,30.4523,30.4606,25500.0
2013-08-16 11:30:00,36.5,36.65,36.5,36.63,23200.0,30.469,30.5942,30.469,30.5775,23200.0
2013-08-16 12:00:00,36.65,36.67,36.62,36.62,28700.0,30.5942,30.6109,30.5692,30.5692,28700.0
2013-08-16 12:30:00,36.65,36.65,36.52,36.61,18600.0,30.5942,30.5942,30.4857,30.5608,18600.0
2013-08-16 13:00:00,36.61,36.63,36.51,36.52,54800.0,30.5608,30.5775,30.4773,30.4857,54800.0
2013-08-16 13:30:00,36.52,36.56,36.37,36.56,52100.0,30.4857,30.5191,30.3605,30.5191,52100.0
2013-08-16 14:00:00,36.6,36.63,36.47,36.55,11600.0,30.5525,30.5775,30.4439,30.5107,11600.0
2013-08-16 14:30:00,36.54,36.57,36.41,36.57,16300.0,30.5024,30.5274,30.3939,30.5274,16300.0
2013-08-16 15:00:00,36.57,36.57,36.43,36.52,40500.0,30.5274,30.5274,30.4105,30.4857,40500.0
2013-08-16 15:30:00,36.53,36.55,36.35,36.38,91000.0,30.494,30.5107,30.3438,30.3688,91000.0
2013-08-19 09:30:00,36.38,36.38,36.1,36.33,13600.0,30.3688,30.3688,30.1351,30.3271,13600.0
2013-08-19 10:00:00,36.33,36.52,36.33,36.41,15600.0,30.3271,30.4857,30.3271,30.3939,15600.0
2013-08-19 10:30:00,36.39,36.51,36.23,36.24,57700.0,30.3772,30.4773,30.2436,30.2519,57700.0
2013-08-19 11:00:00,36.3,36.4,36.27,36.39,78500.0,30.302,30.3855,30.277,30.3772,78500.0
2013-08-19 11:30:00,36.33,36.39,36.28,36.35,37700.0,30.3271,30.3772,30.2853,30.3438,37700.0
2013-08-19 12:00:00,36.32,36.37,36.3,36.37,25400.0,30.3187,30.3605,30.302,30.3605,25400.0
2013-08-19 12:30:00,36.37,36.38,36.27,36.34,20000.0,30.3605,30.3688,30.277,30.3354,20000.0
2013-08-19 13:00:00,36.34,36.37,36.28,36.31,23000.0,30.3354,30.3605,30.2853,30.3104,23000.0
2013-08-19 13:30:00,36.32,36.36,36.28,36.33,20700.0,30.3187,30.3521,30.2853,30.3271,20700.0
2013-08-19 14:00:00,36.34,36.35,36.28,36.32,30300.0,30.3354,30.3438,30.2853,30.3187,30300.0
2013-08-19 14:30:00,36.31,36.35,36.25,36.3,40400.0,30.3104,30.3438,30.2603,30.302,40400.0
2013-08-19 15:00:00,36.29,36.3,36.15,36.15,32200.0,30.2937,30.302,30.1768,30.1768,32200.0
2013-08-19 15:30:00,36.15,36.18,36.04,36.08,75700.0,30.1768,30.2019,30.085,30.1184,75700.0
2013-08-20 09:30:00,36.15,36.27,36.1,36.17,39400.0,30.1768,30.277,30.1351,30.1935,39400.0
2013-08-20 10:00:00,36.22,36.47,36.2,36.42,97000.0,30.2352,30.4439,30.2186,30.4022,97000.0
2013-08-20 10:30:00,36.42,36.65,36.39,36.46,41600.0,30.4022,30.5942,30.3772,30.4356,41600.0
2013-08-20 11:00:00,36.46,36.47,36.34,36.39,66800.0,30.4356,30.4439,30.3354,30.3772,66800.0
2013-08-20 11:30:00,36.4,36.44,36.32,36.4,148500.0,30.3855,30.4189,30.3187,30.3855,148500.0
2013-08-20 12:00:00,36.4,36.52,36.4,36.5,87500.0,30.3855,30.4857,30.3855,30.469,87500.0
2013-08-20 12:30:00,36.51,36.54,36.47,36.5,55800.0,30.4773,30.5024,30.4439,30.469,55800.0
2013-08-20 13:00:00,36.5,36.64,36.48,36.59,43600.0,30.469,30.5858,30.4523,30.5441,43600.0
2013-08-20 13:30:00,36.6,36.66,36.5,36.61,69800.0,30.5525,30.6025,30.469,30.5608,69800.0
2013-08-20 14:00:00,36.63,36.77,36.62,36.77,41900.0,30.5775,30.6944,30.5692,30.6944,41900.0
2013-08-20 14:30:00,36.77,36.94,36.75,36.9,42000.0,30.6944,30.8363,30.6777,30.8029,42000.0
2013-08-20 15:00:00,36.89,36.97,36.85,36.97,66200.0,30.7945,30.8613,30.7612,30.8613,66200.0
2013-08-20 15:30:00,36.97,37.03,36.91,36.94,161400.0,30.8613,30.9114,30.8112,30.8363,161400.0
2013-08-21 09:30:00,36.83,37.01,36.71,36.79,37700.0,30.7445,30.8947,30.6443,30.7111,37700.0
2013-08-21 10:00:00,36.84,37.13,36.82,37.1,58700.0,30.7528,30.9949,30.7361,30.9698,58700.0
2013-08-21 10:30:00,37.07,37.16,37.02,37.1,56700.0,30.9448,31.0199,30.9031,30.9698,56700.0
2013-08-21 11:00:00,37.09,37.09,36.87,36.9,59800.0,30.9615,30.9615,30.7778,30.8029,59800.0
2013-08-21 11:30:00,36.94,36.94,36.65,36.75,12400.0,30.8363,30.8363,30.5942,30.6777,12400.0
2013-08-21 12:00:00,36.76,36.83,36.76,36.79,10900.0,30.686,30.7445,30.686,30.7111,10900.0
2013-08-21 12:30:00,36.79,36.84,36.77,36.84,10800.0,30.7111,30.7528,30.6944,30.7528,10800.0
2013-08-21 13:00:00,36.83,36.98,36.82,36.91,16500.0,30.7445,30.8697,30.7361,30.8112,16500.0
2013-08-21 13:30:00,36.91,37.04,36.87,36.99,40600.0,30.8112,30.9198,30.7778,30.878,40600.0
2013-08-21 14:00:00,37.0,37.02,36.6,37.02,27800.0,30.8864,30.9031,30.5525,30.9031,27800.0
2013-08-21 14:30:00,37.01,37.21,37.01,37.14,44700.0,30.8947,31.0617,30.8947,31.0032,44700.0
2013-08-21 15:00:00,37.15,37.15,37.0,37.03,56400.0,31.0116,31.0116,30.8864,30.9114,56400.0
2013-08-21 15:30:00,37.02,37.07,36.91,36.93,120100.0,30.9031,30.9448,30.8112,30.8279,120100.0
2013-08-22 09:30:00,37.06,37.66,37.06,37.41,15000.0,30.9365,31.4373,30.9365,31.2286,15000.0
2013-08-22 10:00:00,37.44,37.49,37.2,37.39,19300.0,31.2537,31.2954,31.0533,31.2119,19300.0
2013-08-22 10:30:00,37.4,37.47,37.3,37.3,19300.0,31.2203,31.2787,31.1368,31.1368,19300.0
2013-08-22 11:00:00,37.3,37.35,37.09,37.09,15800.0,31.1368,31.1785,30.9615,30.9615,15800.0
2013-08-22 11:30:00,37.09,37.35,37.07,37.32,14100.0,30.9615,31.1785,30.9448,31.1535,14100.0
2013-08-22 12:00:00,37.32,37.46,37.32,37.38,25400.0,31.1535,31.2704,31.1535,31.2036,25400.0
2013-08-22 12:30:00,37.38,37.45,37.37,37.38,13100.0,31.2036,31.262,31.1952,31.2036,13100.0
2013-08-22 13:00:00,37.39,37.48,37.39,37.41,5500.0,31.2119,31.2871,31.2119,31.2286,5500.0
2013-08-22 13:30:00,37.41,37.41,37.22,37.28,4500.0,31.2286,31.2286,31.07,31.1201,4500.0
2013-08-22 14:00:00,37.29,37.29,37.21,37.25,4700.0,31.1284,31.1284,31.0617,31.0951,4700.0
2013-08-22 14:30:00,37.24,37.25,37.2,37.21,9700.0,31.0867,31.0951,31.0533,31.0617,9700.0
2013-08-22 15:00:00,37.23,37.4,37.18,37.4,21000.0,31.0784,31.2203,31.0366,31.2203,21000.0
2013-08-22 15:30:00,37.4,37.44,37.29,37.33,122900.0,31.2203,31.2537,31.1284,31.1618,122900.0
2013-08-23 09:30:00,37.38,37.45,37.15,37.18,51300.0,31.2036,31.262,31.0116,31.0366,51300.0
2013-08-23 10:00:00,37.2,37.26,36.96,37.07,91700.0,31.0533,31.1034,30.853,30.9448,91700.0
2013-08-23 10:30:00,37.07,37.4,37.07,37.37,51700.0,30.9448,31.2203,30.9448,31.1952,51700.0
2013-08-23 11:00:00,37.38,37.52,37.29,37.45,44600.0,31.2036,31.3204,31.1284,31.262,44600.0
2013-08-23 11:30:00,37.46,37.55,37.45,37.54,23800.0,31.2704,31.3455,31.262,31.3371,23800.0
2013-08-23 12:00:00,37.55,37.59,37.46,37.47,14700.0,31.3455,31.3789,31.2704,31.2787,14700.0
2013-08-23 12:30:00,37.46,37.53,37.44,37.52,21400.0,31.2704,31.3288,31.2537,31.3204,21400.0
2013-08-23 13:00:00,37.52,37.52,37.39,37.39,11200.0,31.3204,31.3204,31.2119,31.2119,11200.0
2013-08-23 13:30:00,37.39,37.41,37.32,37.39,16600.0,31.2119,31.2286,31.1535,31.2119,16600.0
2013-08-23 14:00:00,37.38,37.41,37.31,37.36,23500.0,31.2036,31.2286,31.1451,31.1869,23500.0
2013-08-23 14:30:00,37.36,37.46,37.3,37.46,36400.0,31.1869,31.2704,31.1368,31.2704,36400.0
2013-08-23 15:00:00,37.45,37.47,37.4,37.46,52500.0,31.262,31.2787,31.2203,31.2704,52500.0
2013-08-23 15:30:00,37.46,37.66,37.44,37.64,110400.0,31.2704,31.4373,31.2537,31.4206,110400.0
2013-08-26 09:30:00,37.65,37.77,37.46,37.47,9600.0,31.429,31.5291,31.2704,31.2787,9600.0
2013-08-26 10:00:00,37.45,37.64,37.45,37.48,16200.0,31.262,31.4206,31.262,31.2871,16200.0
2013-08-26 10:30:00,37.48,37.53,37.38,37.48,23800.0,31.2871,31.3288,31.2036,31.2871,23800.0
2013-08-26 11:00:00,37.48,37.54,37.43,37.47,13000.0,31.2871,31.3371,31.2453,31.2787,13000.0
2013-08-26 11:30:00,37.46,37.5,37.39,37.44,11300.0,31.2704,31.3037,31.2119,31.2537,11300.0
2013-08-26 12:00:00,37.44,37.49,37.35,37.46,7900.0,31.2537,31.2954,31.1785,31.2704,7900.0
2013-08-26 12:30:00,37.45,37.51,37.38,37.45,10400.0,31.262,31.3121,31.2036,31.262,10400.0
2013-08-26 13:00:00,37.45,37.49,37.41,37.44,12000.0,31.262,31.2954,31.2286,31.2537,12000.0
2013-08-26 13:30:00,37.42,37.46,37.34,37.43,16500.0,31.237,31.2704,31.1702,31.2453,16500.0
2013-08-26 14:00:00,37.42,37.49,37.42,37.45,23200.0,31.237,31.2954,31.237,31.262,23200.0
2013-08-26 14:30:00,37.47,37.47,37.39,37.43,28500.0,31.2787,31.2787,31.2119,31.2453,28500.0
2013-08-26 15:00:00,37.43,37.45,37.3,37.37,97200.0,31.2453,31.262,31.1368,31.1952,97200.0
2013-08-26 15:30:00,37.37,37.42,37.16,37.24,72600.0,31.1952,31.237,31.0199,31.0867,72600.0
2013-08-27 09:30:00,36.56,36.63,36.3,36.4,27800.0,30.5191,30.5775,30.302,30.3855,27800.0
2013-08-27 10:00:00,36.43,36.43,36.14,36.19,16400.0,30.4105,30.4105,30.1685,30.2102,16400.0
2013-08-27 10:30:00,36.15,36.3,36.09,36.3,14900.0,30.1768,30.302,30.1267,30.302,14900.0
2013-08-27 11:00:00,36.31,36.32,36.12,36.29,19300.0,30.3104,30.3187,30.1518,30.2937,19300.0
2013-08-27 11:30:00,36.27,36.28,36.03,36.15,9600.0,30.277,30.2853,30.0766,30.1768,9600.0
2013-08-27 12:00:00,36.12,36.12,35.77,35.79,22600.0,30.1518,30.1518,29.8596,29.8763,22600.0
2013-08-27 12:30:00,35.78,35.92,35.64,35.65,61700.0,29.868,29.9848,29.7511,29.7594,61700.0
2013-08-27 13:00:00,35.65,35.66,35.46,35.48,39400.0,29.7594,29.7678,29.6008,29.6175,39400.0
2013-08-27 13:30:00,35.52,35.71,35.49,35.61,99200.0,29.6509,29.8095,29.6259,29.726,99200.0
2013-08-27 14:00:00,35.61,35.68,35.49,35.58,56600.0,29.726,29.7845,29.6259,29.701,56600.0
2013-08-27 14:30:00,35.59,35.66,35.46,35.62,113300.0,29.7093,29.7678,29.6008,29.7344,113300.0
2013-08-27 15:00:00,35.62,35.68,35.47,35.52,59900.0,29.7344,29.7845,29.6092,29.6509,59900.0
2013-08-27 15:30:00,35.5,35.71,35.43,35.61,166300.0,29.6342,29.8095,29.5758,29.726,166300.0
2013-08-28 09:30:00,35.53,35.79,35.4,35.46,26000.0,29.6593,29.8763,29.5507,29.6008,26000.0
2013-08-28 10:00:00,35.46,35.69,35.45,35.63,24200.0,29.6008,29.7928,29.5925,29.7427,24200.0
2013-08-28 10:30:00,35.62,35.7,35.45,35.55,19400.0,29.7344,29.8012,29.5925,29.676,19400.0
2013-08-28 11:00:00,35.59,35.68,35.51,35.57,12100.0,29.7093,29.7845,29.6426,29.6926,12100.0
2013-08-28 11:30:00,35.59,35.7,35.55,35.64,17600.0,29.7093,29.8012,29.676,29.7511,17600.0
2013-08-28 12:00:00,35.65,35.9,35.62,35.9,51300.0,29.7594,29.9681,29.7344,29.9681,51300.0
2013-08-28 12:30:00,35.92,36.17,35.91,36.06,25900.0,29.9848,30.1935,29.9765,30.1017,25900.0
2013-08-28 13:00:00,36.05,36.15,35.96,35.96,17500.0,30.0933,30.1768,30.0182,30.0182,17500.0
2013-08-28 13:30:00,35.96,36.12,35.91,36.04,17100.0,30.0182,30.1518,29.9765,30.085,17100.0
2013-08-28 14:00:00,36.05,36.08,35.85,35.98,20500.0,30.0933,30.1184,29.9264,30.0349,20500.0
2013-08-28 14:30:00,35.97,35.98,35.81,35.81,30800.0,30.0266,30.0349,29.893,29.893,30800.0
2013-08-28 15:00:00,35.8,36.12,35.8,36.09,35500.0,29.8846,30.1518,29.8846,30.1267,35500.0
2013-08-28 15:30:00,36.09,36.16,36.04,36.05,95700.0,30.1267,30.1852,30.085,30.0933,95700.0
2013-08-29 09:30:00,35.94,36.36,35.79,36.25,7000.0,30.0015,30.3521,29.8763,30.2603,7000.0
2013-08-29 10:00:00,36.26,36.46,36.18,36.34,6000.0,30.2686,30.4356,30.2019,30.3354,6000.0
2013-08-29 10:30:00,36.34,36.61,36.33,36.52,6600.0,30.3354,30.5608,30.3271,30.4857,6600.0
2013-08-29 11:00:00,36.55,36.66,36.5,36.66,10900.0,30.5107,30.6025,30.469,30.6025,10900.0
2013-08-29 11:30:00,36.63,36.76,36.63,36.75,21000.0,30.5775,30.686,30.5775,30.6777,21000.0
2013-08-29 12:00:00,36.72,36.78,36.69,36.76,21600.0,30.6526,30.7027,30.6276,30.686,21600.0
2013-08-29 12:30:00,36.77,36.77,36.7,36.73,13600.0,30.6944,30.6944,30.6359,30.661,13600.0
2013-08-29 13:00:00,36.74,36.74,36.66,36.71,37700.0,30.6693,30.6693,30.6025,30.6443,37700.0
2013-08-29 13:30:00,36.73,36.73,36.49,36.53,12100.0,30.661,30.661,30.4606,30.494,12100.0
2013-08-29 14:00:00,36.52,36.71,36.51,36.63,11000.0,30.4857,30.6443,30.4773,30.5775,11000.0
2013-08-29 14:30:00,36.62,36.75,36.61,36.72,9000.0,30.5692,30.6777,30.5608,30.6526,9000.0
2013-08-29 15:00:00,36.68,36.7,36.47,36.48,16900.0,30.6192,30.6359,30.4439,30.4523,16900.0
2013-08-29 15:30:00,36.5,36.58,36.42,36.54,53300.0,30.469,30.5358,30.4022,30.5024,53300.0
2013-08-30 09:30:00,36.65,36.67,36.41,36.66,25500.0,30.5942,30.6109,30.3939,30.6025,25500.0
2013-08-30 10:00:00,36.66,36.67,36.38,36.44,17200.0,30.6025,30.6109,30.3688,30.4189,17200.0
2013-08-30 10:30:00,36.41,36.45,36.2,36.37,22000.0,30.3939,30.4272,30.2186,30.3605,22000.0
2013-08-30 11:00:00,36.35,36.77,36.32,36.7,62500.0,30.3438,30.6944,30.3187,30.6359,62500.0
2013-08-30 11:30:00,36.7,36.7,36.41,36.42,58100.0,30.6359,30.6359,30.3939,30.4022,58100.0
2013-08-30 12:00:00,36.41,36.57,36.26,36.49,43200.0,30.3939,30.5274,30.2686,30.4606,43200.0
2013-08-30 12:30:00,36.48,36.48,36.31,36.4,15700.0,30.4523,30.4523,30.3104,30.3855,15700.0
2013-08-30 13:00:00,36.38,36.49,36.09,36.4,50700.0,30.3688,30.4606,30.1267,30.3855,50700.0
2013-08-30 13:30:00,36.41,36.49,36.36,36.42,19600.0,30.3939,30.4606,30.3521,30.4022,19600.0
2013-08-30 14:00:00,36.39,36.43,36.31,36.31,24800.0,30.3772,30.4105,30.3104,30.3104,24800.0
2013-08-30 14:30:00,36.3,36.49,36.3,36.45,30400.0,30.302,30.4606,30.302,30.4272,30400.0
2013-08-30 15:00:00,36.44,36.48,36.38,36.42,35800.0,30.4189,30.4523,30.3688,30.4022,35800.0
2013-08-30 15:30:00,36.39,36.39,36.18,36.36,103200.0,30.3772,30.3772,30.2019,30.3521,103200.0
2013-09-03 09:30:00,36.98,37.75,36.96,37.34,27500.0,30.8697,31.5124,30.853,31.1702,27500.0
2013-09-03 10:00:00,37.42,37.46,36.93,37.01,75200.0,31.237,31.2704,30.8279,30.8947,75200.0
2013-09-03 10:30:00,37.04,37.39,37.04,37.29,17800.0,30.9198,31.2119,30.9198,31.1284,17800.0
2013-09-03 11:00:00,37.32,37.44,36.92,36.93,39800.0,31.1535,31.2537,30.8196,30.8279,39800.0
2013-09-03 11:30:00,36.93,37.14,36.93,37.0,16000.0,30.8279,31.0032,30.8279,30.8864,16000.0
2013-09-03 12:00:00,36.99,37.06,36.88,36.94,27000.0,30.878,30.9365,30.7862,30.8363,27000.0
2013-09-03 12:30:00,36.94,36.94,36.76,36.86,13600.0,30.8363,30.8363,30.686,30.7695,13600.0
2013-09-03 13:00:00,36.85,36.94,36.73,36.85,18000.0,30.7612,30.8363,30.661,30.7612,18000.0
2013-09-03 13:30:00,36.85,36.86,36.58,36.58,24000.0,30.7612,30.7695,30.5358,30.5358,24000.0
2013-09-03 14:00:00,36.59,36.77,36.55,36.7,32300.0,30.5441,30.6944,30.5107,30.6359,32300.0
2013-09-03 14:30:00,36.68,36.71,36.45,36.62,31700.0,30.6192,30.6443,30.4272,30.5692,31700.0
2013-09-03 15:00:00,36.63,36.78,36.59,36.69,52300.0,30.5775,30.7027,30.5441,30.6276,52300.0
2013-09-03 15:30:00,36.68,36.83,36.64,36.71,108200.0,30.6192,30.7445,30.5858,30.6443,108200.0
2013-09-04 09:30:00,36.75,37.13,36.68,37.08,27900.0,30.6777,30.9949,30.6192,30.9531,27900.0
2013-09-04 10:00:00,37.08,37.59,36.99,37.55,105700.0,30.9531,31.3789,30.878,31.3455,105700.0
2013-09-04 10:30:00,37.56,37.93,37.39,37.93,59100.0,31.3538,31.6627,31.2119,31.6627,59100.0
2013-09-04 11:00:00,37.92,38.09,37.87,37.94,56800.0,31.6544,31.7963,31.6126,31.671,56800.0
2013-09-04 11:30:00,37.97,38.0,37.91,37.96,44800.0,31.6961,31.7211,31.646,31.6877,44800.0
2013-09-04 12:00:00,37.98,37.99,37.8,37.8,29600.0,31.7044,31.7128,31.5542,31.5542,29600.0
2013-09-04 12:30:00,37.8,37.82,37.69,37.7,25200.0,31.5542,31.5709,31.4624,31.4707,25200.0
2013-09-04 13:00:00,37.71,37.82,37.7,37.77,24700.0,31.4791,31.5709,31.4707,31.5291,24700.0
2013-09-04 13:30:00,37.78,37.79,37.6,37.61,30400.0,31.5375,31.5458,31.3872,31.3956,30400.0
2013-09-04 14:00:00,37.61,37.7,37.57,37.63,39900.0,31.3956,31.4707,31.3622,31.4123,39900.0
2013-09-04 14:30:00,37.62,37.63,37.55,37.58,33500.0,31.4039,31.4123,31.3455,31.3705,33500.0
2013-09-04 15:00:00,37.58,37.77,37.49,37.52,53800.0,31.3705,31.5291,31.2954,31.3204,53800.0
2013-09-04 15:30:00,37.53,37.66,37.46,37.65,113400.0,31.3288,31.4373,31.2704,31.429,113400.0
2013-09-05 09:30:00,37.69,37.73,37.47,37.58,32400.0,31.4624,31.4957,31.2787,31.3705,32400.0
2013-09-05 10:00:00,37.6,37.75,37.4,37.71,33900.0,31.3872,31.5124,31.2203,31.4791,33900.0
2013-09-05 10:30:00,37.71,37.73,37.56,37.6,39400.0,31.4791,31.4957,31.3538,31.3872,39400.0
2013-09-05 11:00:00,37.61,37.74,37.61,37.68,11200.0,31.3956,31.5041,31.3956,31.454,11200.0
2013-09-05 11:30:00,37.66,37.81,37.65,37.79,14500.0,31.4373,31.5625,31.429,31.5458,14500.0
2013-09-05 12:00:00,37.8,37.8,37.73,37.76,13800.0,31.5542,31.5542,31.4957,31.5208,13800.0
2013-09-05 12:30:00,37.76,37.92,37.73,37.92,20900.0,31.5208,31.6544,31.4957,31.6544,20900.0
2013-09-05 13:00:00,37.91,37.92,37.79,37.91,15500.0,31.646,31.6544,31.5458,31.646,15500.0
2013-09-05 13:30:00,37.91,38.06,37.91,38.05,25000.0,31.646,31.7712,31.646,31.7629,25000.0
2013-09-05 14:00:00,38.04,38.1,37.97,38.06,21100.0,31.7545,31.8046,31.6961,31.7712,21100.0
2013-09-05 14:30:00,38.06,38.12,38.03,38.12,21900.0,31.7712,31.8213,31.7462,31.8213,21900.0
2013-09-05 15:00:00,38.13,38.17,38.09,38.16,47300.0,31.8297,31.863,31.7963,31.8547,47300.0
2013-09-05 15:30:00,38.16,38.22,38.12,38.18,205000.0,31.8547,31.9048,31.8213,31.8714,205000.0
2013-09-06 09:30:00,38.42,38.5,37.8,37.98,62600.0,32.0717,32.1385,31.5542,31.7044,62600.0
2013-09-06 10:00:00,37.99,38.13,37.67,38.03,41300.0,31.7128,31.8297,31.4457,31.7462,41300.0
2013-09-06 10:30:00,38.04,38.41,38.03,38.37,20700.0,31.7545,32.0634,31.7462,32.03,20700.0
2013-09-06 11:00:00,38.37,38.42,38.21,38.25,68400.0,32.03,32.0717,31.8964,31.9298,68400.0
2013-09-06 11:30:00,38.26,38.26,38.15,38.2,10000.0,31.9382,31.9382,31.8463,31.8881,10000.0
2013-09-06 12:00:00,38.21,38.25,38.19,38.21,9200.0,31.8964,31.9298,31.8797,31.8964,9200.0
2013-09-06 12:30:00,38.21,38.23,38.13,38.23,16300.0,31.8964,31.9131,31.8297,31.9131,16300.0
2013-09-06 13:00:00,38.24,38.27,38.15,38.18,10100.0,31.9215,31.9465,31.8463,31.8714,10100.0
2013-09-06 13:30:00,38.17,38.3,38.17,38.26,17900.0,31.863,31.9716,31.863,31.9382,17900.0
2013-09-06 14:00:00,38.27,38.3,38.24,38.26,24800.0,31.9465,31.9716,31.9215,31.9382,24800.0
2013-09-06 14:30:00,38.28,38.28,38.09,38.11,10300.0,31.9549,31.9549,31.7963,31.813,10300.0
2013-09-06 15:00:00,38.11,38.2,38.1,38.19,60100.0,31.813,31.8881,31.8046,31.8797,60100.0
2013-09-06 15:30:00,38.18,38.22,38.12,38.21,182700.0,31.8714,31.9048,31.8213,31.8964,182700.0
2013-09-09 09:30:00,38.17,38.45,38.17,38.43,28200.0,31.863,32.0968,31.863,32.0801,28200.0
2013-09-09 10:00:00,38.46,38.62,38.41,38.47,27700.0,32.1051,32.2387,32.0634,32.1135,27700.0
2013-09-09 10:30:00,38.46,38.57,38.44,38.51,157400.0,32.1051,32.1969,32.0884,32.1469,157400.0
2013-09-09 11:00:00,38.51,38.64,38.51,38.64,127600.0,32.1469,32.2554,32.1469,32.2554,127600.0
2013-09-09 11:30:00,38.65,38.65,38.47,38.5,57600.0,32.2637,32.2637,32.1135,32.1385,57600.0
2013-09-09 12:00:00,38.49,38.54,38.45,38.46,7700.0,32.1302,32.1719,32.0968,32.1051,7700.0
2013-09-09 12:30:00,38.45,38.49,38.38,38.42,14500.0,32.0968,32.1302,32.0383,32.0717,14500.0
2013-09-09 13:00:00,38.42,38.48,38.41,38.45,12600.0,32.0717,32.1218,32.0634,32.0968,12600.0
2013-09-09 13:30:00,38.46,38.68,38.45,38.67,22000.0,32.1051,32.2888,32.0968,32.2804,22000.0
2013-09-09 14:00:00,38.69,38.81,38.68,38.75,29100.0,32.2971,32.3973,32.2888,32.3472,29100.0
2013-09-09 14:30:00,38.73,38.81,38.68,38.73,58300.0,32.3305,32.3973,32.2888,32.3305,58300.0
2013-09-09 15:00:00,38.73,38.9,38.71,38.87,31900.0,32.3305,32.4724,32.3138,32.4474,31900.0
2013-09-09 15:30:00,38.88,39.05,38.87,39.01,111400.0,32.4557,32.5976,32.4474,32.5642,111400.0
2013-09-10 09:30:00,39.1,39.46,39.1,39.29,51500.0,32.6394,32.9399,32.6394,32.798,51500.0
2013-09-10 10:00:00,39.31,39.52,39.28,39.45,53200.0,32.8147,32.99,32.7896,32.9315,53200.0
2013-09-10 10:30:00,39.43,39.8,39.43,39.77,59900.0,32.9148,33.2237,32.9148,33.1987,59900.0
2013-09-10 11:00:00,39.76,39.76,39.37,39.39,86600.0,33.1903,33.1903,32.8648,32.8815,86600.0
2013-09-10 11:30:00,39.4,39.45,39.32,39.43,17400.0,32.8898,32.9315,32.823,32.9148,17400.0
2013-09-10 12:00:00,39.42,39.47,39.37,39.47,20600.0,32.9065,32.9482,32.8648,32.9482,20600.0
2013-09-10 12:30:00,39.46,39.48,39.39,39.48,9800.0,32.9399,32.9566,32.8815,32.9566,9800.0
2013-09-10 13:00:00,39.48,39.5,39.36,39.45,13500.0,32.9566,32.9733,32.8564,32.9315,13500.0
2013-09-10 13:30:00,39.46,39.46,39.38,39.39,17100.0,32.9399,32.9399,32.8731,32.8815,17100.0
2013-09-10 14:00:00,39.39,39.6,39.38,39.57,41400.0,32.8815,33.0568,32.8731,33.0317,41400.0
2013-09-10 14:30:00,39.55,39.68,39.49,39.68,29500.0,33.015,33.1235,32.9649,33.1235,29500.0
2013-09-10 15:00:00,39.68,39.77,39.65,39.66,50500.0,33.1235,33.1987,33.0985,33.1068,50500.0
2013-09-10 15:30:00,39.64,39.7,39.55,39.67,157400.0,33.0901,33.1402,33.015,33.1152,157400.0
2013-09-11 09:30:00,39.62,39.62,39.02,39.02,19000.0,33.0735,33.0735,32.5726,32.5726,19000.0
2013-09-11 10:00:00,39.0,39.27,38.86,38.89,19300.0,32.5559,32.7813,32.439,32.4641,19300.0
2013-09-11 10:30:00,38.92,39.06,38.86,38.93,13400.0,32.4891,32.606,32.439,32.4975,13400.0
2013-09-11 11:00:00,38.93,38.98,38.87,38.89,15500.0,32.4975,32.5392,32.4474,32.4641,15500.0
2013-09-11 11:30:00,38.88,39.15,38.88,39.04,31200.0,32.4557,32.6811,32.4557,32.5893,31200.0
2013-09-11 12:00:00,39.04,39.25,39.03,39.25,41600.0,32.5893,32.7646,32.5809,32.7646,41600.0
2013-09-11 12:30:00,39.26,39.31,39.13,39.25,32300.0,32.7729,32.8147,32.6644,32.7646,32300.0
2013-09-11 13:00:00,39.24,39.26,39.09,39.15,16100.0,32.7562,32.7729,32.631,32.6811,16100.0
2013-09-11 13:30:00,39.16,39.21,39.13,39.15,23400.0,32.6895,32.7312,32.6644,32.6811,23400.0
2013-09-11 14:00:00,39.13,39.16,39.04,39.06,19800.0,32.6644,32.6895,32.5893,32.606,19800.0
2013-09-11 14:30:00,39.06,39.11,39.02,39.07,22400.0,32.606,32.6477,32.5726,32.6143,22400.0
2013-09-11 15:00:00,39.07,39.09,38.95,38.95,43100.0,32.6143,32.631,32.5142,32.5142,43100.0
2013-09-11 15:30:00,38.96,39.01,38.92,39.01,135000.0,32.5225,32.5642,32.4891,32.5642,135000.0
2013-09-12 09:30:00,38.89,39.14,38.52,39.01,19100.0,32.4641,32.6728,32.1552,32.5642,19100.0
2013-09-12 10:00:00,39.0,39.14,38.77,38.81,29300.0,32.5559,32.6728,32.3639,32.3973,29300.0
2013-09-12 10:30:00,38.8,38.82,38.69,38.73,44500.0,32.3889,32.4056,32.2971,32.3305,44500.0
2013-09-12 11:00:00,38.74,38.75,38.56,38.56,14100.0,32.3389,32.3472,32.1886,32.1886,14100.0
2013-09-12 11:30:00,38.56,38.63,38.43,38.49,10900.0,32.1886,32.247,32.0801,32.1302,10900.0
2013-09-12 12:00:00,38.46,38.49,38.24,38.24,15400.0,32.1051,32.1302,31.9215,31.9215,15400.0
2013-09-12 12:30:00,38.25,38.36,38.25,38.34,13700.0,31.9298,32.0216,31.9298,32.005,13700.0
2013-09-12 13:00:00,38.33,38.42,38.29,38.4,21800.0,31.9966,32.0717,31.9632,32.055,21800.0
2013-09-12 13:30:00,38.39,38.45,38.32,38.38,18500.0,32.0467,32.0968,31.9883,32.0383,18500.0
2013-09-12 14:00:00,38.36,38.44,38.36,38.43,18100.0,32.0216,32.0884,32.0216,32.0801,18100.0
2013-09-12 14:30:00,38.43,38.44,38.36,38.36,28200.0,32.0801,32.0884,32.0216,32.0216,28200.0
2013-09-12 15:00:00,38.36,38.4,38.29,38.34,55700.0,32.0216,32.055,31.9632,32.005,55700.0
2013-09-12 15:30:00,38.33,38.36,38.23,38.28,65700.0,31.9966,32.0216,31.9131,31.9549,65700.0
2013-09-13 09:30:00,39.01,39.58,38.83,39.58,110500.0,32.5642,33.0401,32.414,33.0401,110500.0
2013-09-13 10:00:00,39.57,39.6,39.19,39.24,67000.0,33.0317,33.0568,32.7145,32.7562,67000.0
2013-09-13 10:30:00,39.24,39.38,39.13,39.16,55800.0,32.7562,32.8731,32.6644,32.6895,55800.0
2013-09-13 11:00:00,39.18,39.39,39.09,39.39,41100.0,32.7062,32.8815,32.631,32.8815,41100.0
2013-09-13 11:30:00,39.38,39.6,39.36,39.45,65000.0,32.8731,33.0568,32.8564,32.9315,65000.0
2013-09-13 12:00:00,39.41,39.65,39.38,39.61,27400.0,32.8982,33.0985,32.8731,33.0651,27400.0
2013-09-13 12:30:00,39.6,39.68,39.59,39.67,23700.0,33.0568,33.1235,33.0484,33.1152,23700.0
2013-09-13 13:00:00,39.68,39.7,39.66,39.7,35200.0,33.1235,33.1402,33.1068,33.1402,35200.0
2013-09-13 13:30:00,39.68,39.79,39.68,39.75,37600.0,33.1235,33.2154,33.1235,33.182,37600.0
2013-09-13 14:00:00,39.77,39.78,39.71,39.77,52300.0,33.1987,33.207,33.1486,33.1987,52300.0
2013-09-13 14:30:00,39.78,39.79,39.76,39.78,26700.0,33.207,33.2154,33.1903,33.207,26700.0
2013-09-13 15:00:00,39.78,39.81,39.7,39.74,51800.0,33.207,33.2321,33.1402,33.1736,51800.0
2013-09-13 15:30:00,39.73,39.73,39.63,39.68,169400.0,33.1653,33.1653,33.0818,33.1235,169400.0
2013-09-16 09:30:00,40.0,40.55,39.98,40.33,117000.0,33.3907,33.8498,33.374,33.6661,117000.0
2013-09-16 10:00:00,40.34,40.75,40.27,40.66,84400.0,33.6745,34.0167,33.6161,33.9416,84400.0
2013-09-16 10:30:00,40.64,40.66,40.38,40.41,24600.0,33.9249,33.9416,33.7079,33.7329,24600.0
2013-09-16 11:00:00,40.4,40.63,40.3,40.55,32400.0,33.7246,33.9166,33.6411,33.8498,32400.0
2013-09-16 11:30:00,40.55,40.55,40.23,40.31,55300.0,33.8498,33.8498,33.5827,33.6494,55300.0
2013-09-16 12:00:00,40.28,40.48,40.27,40.46,45500.0,33.6244,33.7914,33.6161,33.7747,45500.0
2013-09-16 12:30:00,40.46,40.51,40.26,40.26,13700.0,33.7747,33.8164,33.6077,33.6077,13700.0
2013-09-16 13:00:00,40.26,40.4,40.24,40.31,34300.0,33.6077,33.7246,33.591,33.6494,34300.0
2013-09-16 13:30:00,40.3,40.33,40.16,40.27,49500.0,33.6411,33.6661,33.5242,33.6161,49500.0
2013-09-16 14:00:00,40.28,40.28,40.14,40.15,16800.0,33.6244,33.6244,33.5075,33.5159,16800.0
2013-09-16 14:30:00,40.13,40.29,40.01,40.28,35200.0,33.4992,33.6327,33.399,33.6244,35200.0
2013-09-16 15:00:00,40.25,40.44,40.21,40.39,69700.0,33.5994,33.758,33.566,33.7162,69700.0
2013-09-16 15:30:00,40.4,40.6,40.39,40.5,373200.0,33.7246,33.8915,33.7162,33.808,373200.0
2013-09-17 09:30:00,40.46,40.56,40.31,40.35,48500.0,33.7747,33.8581,33.6494,33.6828,48500.0
2013-09-17 10:00:00,40.37,40.65,40.37,40.5,60200.0,33.6995,33.9333,33.6995,33.808,60200.0
2013-09-17 10:30:00,40.5,40.64,40.49,40.57,85700.0,33.808,33.9249,33.7997,33.8665,85700.0
2013-09-17 11:00:00,40.59,40.83,40.51,40.8,67400.0,33.8832,34.0835,33.8164,34.0585,67400.0
2013-09-17 11:30:00,40.8,40.8,40.63,40.65,62000.0,34.0585,34.0585,33.9166,33.9333,62000.0
2013-09-17 12:00:00,40.65,40.65,40.48,40.6,104800.0,33.9333,33.9333,33.7914,33.8915,104800.0
2013-09-17 12:30:00,40.6,40.64,40.5,40.6,29900.0,33.8915,33.9249,33.808,33.8915,29900.0
2013-09-17 13:00:00,40.6,40.65,40.56,40.64,45100.0,33.8915,33.9333,33.8581,33.9249,45100.0
2013-09-17 13:30:00,40.65,40.67,40.61,40.65,41500.0,33.9333,33.95,33.8999,33.9333,41500.0
2013-09-17 14:00:00,40.65,40.71,40.52,40.55,54000.0,33.9333,33.9834,33.8247,33.8498,54000.0
2013-09-17 14:30:00,40.57,40.65,40.52,40.58,55400.0,33.8665,33.9333,33.8247,33.8748,55400.0
2013-09-17 15:00:00,40.59,40.59,40.5,40.57,101300.0,33.8832,33.8832,33.808,33.8665,101300.0
2013-09-17 15:30:00,40.57,40.61,40.48,40.5,134000.0,33.8665,33.8999,33.7914,33.808,134000.0
2013-09-18 09:30:00,40.64,40.64,40.48,40.53,19100.0,33.9249,33.9249,33.7914,33.8331,19100.0
2013-09-18 10:00:00,40.5,40.57,40.36,40.38,17500.0,33.808,33.8665,33.6912,33.7079,17500.0
2013-09-18 10:30:00,40.39,40.6,40.34,40.53,123600.0,33.7162,33.8915,33.6745,33.8331,123600.0
2013-09-18 11:00:00,40.52,40.64,40.52,40.59,94200.0,33.8247,33.9249,33.8247,33.8832,94200.0
2013-09-18 11:30:00,40.59,40.59,39.91,39.91,78800.0,33.8832,33.8832,33.3155,33.3155,78800.0
2013-09-18 12:00:00,39.9,40.12,39.85,39.92,23700.0,33.3072,33.4908,33.2655,33.3239,23700.0
2013-09-18 12:30:00,39.93,39.96,39.84,39.96,19900.0,33.3322,33.3573,33.2571,33.3573,19900.0
2013-09-18 13:00:00,39.95,40.05,39.83,40.04,18900.0,33.3489,33.4324,33.2488,33.4241,18900.0
2013-09-18 13:30:00,40.02,40.02,39.86,39.94,15800.0,33.4074,33.4074,33.2738,33.3406,15800.0
2013-09-18 14:00:00,39.95,40.57,39.95,40.35,143700.0,33.3489,33.8665,33.3489,33.6828,143700.0
2013-09-18 14:30:00,40.37,40.99,40.37,40.98,69900.0,33.6995,34.2171,33.6995,34.2087,69900.0
2013-09-18 15:00:00,40.97,41.0,40.88,40.9,31400.0,34.2004,34.2254,34.1253,34.142,31400.0
2013-09-18 15:30:00,40.89,41.05,40.75,40.77,159100.0,34.1336,34.2672,34.0167,34.0334,159100.0
2013-09-19 09:30:00,40.79,40.79,40.16,40.33,75400.0,34.0501,34.0501,33.5242,33.6661,75400.0
2013-09-19 10:00:00,40.38,40.77,40.37,40.46,91700.0,33.7079,34.0334,33.6995,33.7747,91700.0
2013-09-19 10:30:00,40.46,40.63,40.33,40.5,50400.0,33.7747,33.9166,33.6661,33.808,50400.0
2013-09-19 11:00:00,40.45,40.62,40.4,40.51,37700.0,33.7663,33.9082,33.7246,33.8164,37700.0
2013-09-19 11:30:00,40.51,40.52,40.3,40.33,16400.0,33.8164,33.8247,33.6411,33.6661,16400.0
2013-09-19 12:00:00,40.33,40.46,40.27,40.29,43700.0,33.6661,33.7747,33.6161,33.6327,43700.0
2013-09-19 12:30:00,40.28,40.3,40.17,40.19,30500.0,33.6244,33.6411,33.5326,33.5493,30500.0
2013-09-19 13:00:00,40.2,40.22,40.12,40.15,37800.0,33.5576,33.5743,33.4908,33.5159,37800.0
2013-09-19 13:30:00,40.16,40.17,40.1,40.13,41000.0,33.5242,33.5326,33.4741,33.4992,41000.0
2013-09-19 14:00:00,40.12,40.13,39.98,40.0,248300.0,33.4908,33.4992,33.374,33.3907,248300.0
2013-09-19 14:30:00,40.01,40.02,39.98,40.0,70000.0,33.399,33.4074,33.374,33.3907,70000.0
2013-09-19 15:00:00,40.01,40.01,39.94,40.01,81100.0,33.399,33.399,33.3406,33.399,81100.0
2013-09-19 15:30:00,40.01,40.01,39.77,39.77,203600.0,33.399,33.399,33.1987,33.1987,203600.0
2013-09-20 09:30:00,39.95,40.0,39.3,39.56,204400.0,33.3489,33.3907,32.8063,33.0234,204400.0
2013-09-20 10:00:00,39.56,39.68,39.5,39.61,59600.0,33.0234,33.1235,32.9733,33.0651,59600.0
2013-09-20 10:30:00,39.61,39.73,39.44,39.56,85500.0,33.0651,33.1653,32.9232,33.0234,85500.0
2013-09-20 11:00:00,39.59,39.63,39.52,39.6,39800.0,33.0484,33.0818,32.99,33.0568,39800.0
2013-09-20 11:30:00,39.6,39.61,39.39,39.48,54100.0,33.0568,33.0651,32.8815,32.9566,54100.0
2013-09-20 12:00:00,39.48,39.55,39.41,39.46,49000.0,32.9566,33.015,32.8982,32.9399,49000.0
2013-09-20 12:30:00,39.46,39.51,39.32,39.5,43500.0,32.9399,32.9816,32.823,32.9733,43500.0
2013-09-20 13:00:00,39.5,39.58,39.45,39.46,46900.0,32.9733,33.0401,32.9315,32.9399,46900.0
2013-09-20 13:30:00,39.46,39.49,39.24,39.24,42000.0,32.9399,32.9649,32.7562,32.7562,42000.0
2013-09-20 14:00:00,39.24,39.28,38.98,39.16,71200.0,32.7562,32.7896,32.5392,32.6895,71200.0
2013-09-20 14:30:00,39.17,39.34,39.08,39.27,66200.0,32.6978,32.8397,32.6227,32.7813,66200.0
2013-09-20 15:00:00,39.26,39.28,39.15,39.15,60400.0,32.7729,32.7896,32.6811,32.6811,60400.0
2013-09-20 15:30:00,39.15,39.24,39.0,39.0,291900.0,32.6811,32.7562,32.5559,32.5559,291900.0
2013-09-23 09:30:00,38.78,38.95,38.22,38.39,99200.0,32.3723,32.5142,31.9048,32.0467,99200.0
2013-09-23 10:00:00,38.41,38.46,38.23,38.23,87400.0,32.0634,32.1051,31.9131,31.9131,87400.0
2013-09-23 10:30:00,38.24,38.34,37.86,37.86,96800.0,31.9215,32.005,31.6043,31.6043,96800.0
2013-09-23 11:00:00,37.89,37.98,37.77,37.92,77300.0,31.6293,31.7044,31.5291,31.6544,77300.0
2013-09-23 11:30:00,37.92,38.31,37.9,38.3,56800.0,31.6544,31.9799,31.6377,31.9716,56800.0
2013-09-23 12:00:00,38.3,38.47,38.28,38.31,74000.0,31.9716,32.1135,31.9549,31.9799,74000.0
2013-09-23 12:30:00,38.32,38.4,38.21,38.37,75500.0,31.9883,32.055,31.8964,32.03,75500.0
2013-09-23 13:00:00,38.35,38.68,38.34,38.68,117400.0,32.0133,32.2888,32.005,32.2888,117400.0
2013-09-23 13:30:00,38.67,38.99,38.59,38.99,53300.0,32.2804,32.5476,32.2136,32.5476,53300.0
2013-09-23 14:00:00,38.99,39.0,38.64,38.68,46200.0,32.5476,32.5559,32.2554,32.2888,46200.0
2013-09-23 14:30:00,38.68,38.83,38.66,38.77,50300.0,32.2888,32.414,32.2721,32.3639,50300.0
2013-09-23 15:00:00,38.77,38.88,38.74,38.78,51800.0,32.3639,32.4557,32.3389,32.3723,51800.0
2013-09-23 15:30:00,38.78,38.91,38.76,38.87,128000.0,32.3723,32.4808,32.3556,32.4474,128000.0
2013-09-24 09:30:00,38.98,39.18,38.89,39.15,67600.0,32.5392,32.7062,32.4641,32.6811,67600.0
2013-09-24 10:00:00,39.15,39.15,38.82,38.99,51500.0,32.6811,32.6811,32.4056,32.5476,51500.0
2013-09-24 10:30:00,39.03,39.4,38.95,39.33,32200.0,32.5809,32.8898,32.5142,32.8314,32200.0
2013-09-24 11:00:00,39.32,39.65,39.32,39.52,56100.0,32.823,33.0985,32.823,32.99,56100.0
2013-09-24 11:30:00,39.48,39.58,39.36,39.46,94100.0,32.9566,33.0401,32.8564,32.9399,94100.0
2013-09-24 12:00:00,39.46,39.47,39.32,39.42,23100.0,32.9399,32.9482,32.823,32.9065,23100.0
2013-09-24 12:30:00,39.42,39.51,39.35,39.44,21500.0,32.9065,32.9816,32.8481,32.9232,21500.0
2013-09-24 13:00:00,39.47,39.52,39.39,39.49,20900.0,32.9482,32.99,32.8815,32.9649,20900.0
2013-09-24 13:30:00,39.51,39.51,39.35,39.37,22900.0,32.9816,32.9816,32.8481,32.8648,22900.0
2013-09-24 14:00:00,39.36,39.5,39.35,39.46,77500.0,32.8564,32.9733,32.8481,32.9399,77500.0
2013-09-24 14:30:00,39.45,39.47,39.24,39.24,48800.0,32.9315,32.9482,32.7562,32.7562,48800.0
2013-09-24 15:00:00,39.23,39.23,39.08,39.1,87400.0,32.7479,32.7479,32.6227,32.6394,87400.0
2013-09-24 15:30:00,39.11,39.18,38.93,38.99,163400.0,32.6477,32.7062,32.4975,32.5476,163400.0
2013-09-25 09:30:00,39.16,39.3,38.98,39.29,39600.0,32.6895,32.8063,32.5392,32.798,39600.0
2013-09-25 10:00:00,39.28,39.41,39.21,39.41,49000.0,32.7896,32.8982,32.7312,32.8982,49000.0
2013-09-25 10:30:00,39.39,39.57,39.35,39.48,58200.0,32.8815,33.0317,32.8481,32.9566,58200.0
2013-09-25 11:00:00,39.48,39.75,39.38,39.75,33400.0,32.9566,33.182,32.8731,33.182,33400.0
2013-09-25 11:30:00,39.77,39.92,39.76,39.87,31800.0,33.1987,33.3239,33.1903,33.2821,31800.0
2013-09-25 12:00:00,39.85,39.88,39.61,39.73,51500.0,33.2655,33.2905,33.0651,33.1653,51500.0
2013-09-25 12:30:00,39.73,39.8,39.7,39.75,25200.0,33.1653,33.2237,33.1402,33.182,25200.0
2013-09-25 13:00:00,39.75,39.83,39.69,39.7,23400.0,33.182,33.2488,33.1319,33.1402,23400.0
2013-09-25 13:30:00,39.7,39.73,39.41,39.61,85200.0,33.1402,33.1653,32.8982,33.0651,85200.0
2013-09-25 14:00:00,39.6,39.61,39.43,39.43,29200.0,33.0568,33.0651,32.9148,32.9148,29200.0
2013-09-25 14:30:00,39.42,39.49,39.35,39.45,25800.0,32.9065,32.9649,32.8481,32.9315,25800.0
2013-09-25 15:00:00,39.45,39.52,39.32,39.35,67700.0,32.9315,32.99,32.823,32.8481,67700.0
2013-09-25 15:30:00,39.35,39.5,39.34,39.38,155200.0,32.8481,32.9733,32.8397,32.8731,155200.0
2013-09-26 09:30:00,39.61,40.05,39.61,39.71,66600.0,33.0651,33.4324,33.0651,33.1486,66600.0
2013-09-26 10:00:00,39.68,39.92,39.66,39.66,130600.0,33.1235,33.3239,33.1068,33.1068,130600.0
2013-09-26 10:30:00,39.69,39.7,39.33,39.49,107900.0,33.1319,33.1402,32.8314,32.9649,107900.0
2013-09-26 11:00:00,39.49,39.59,39.39,39.55,25600.0,32.9649,33.0484,32.8815,33.015,25600.0
2013-09-26 11:30:00,39.55,39.55,39.37,39.49,14700.0,33.015,33.015,32.8648,32.9649,14700.0
2013-09-26 12:00:00,39.51,39.51,39.44,39.47,6300.0,32.9816,32.9816,32.9232,32.9482,6300.0
2013-09-26 12:30:00,39.5,39.53,39.42,39.45,12400.0,32.9733,32.9983,32.9065,32.9315,12400.0
2013-09-26 13:00:00,39.45,39.54,39.43,39.48,19700.0,32.9315,33.0067,32.9148,32.9566,19700.0
2013-09-26 13:30:00,39.49,39.53,39.4,39.45,14800.0,32.9649,32.9983,32.8898,32.9315,14800.0
2013-09-26 14:00:00,39.4,39.4,39.3,39.35,8600.0,32.8898,32.8898,32.8063,32.8481,8600.0
2013-09-26 14:30:00,39.32,39.47,39.28,39.4,52200.0,32.823,32.9482,32.7896,32.8898,52200.0
2013-09-26 15:00:00,39.4,39.52,39.4,39.5,62300.0,32.8898,32.99,32.8898,32.9733,62300.0
2013-09-26 15:30:00,39.5,39.73,39.46,39.73,190900.0,32.9733,33.1653,32.9399,33.1653,190900.0
2013-09-27 09:30:00,39.45,39.89,39.07,39.55,27100.0,32.9315,33.2988,32.6143,33.015,27100.0
2013-09-27 10:00:00,39.56,39.69,39.41,39.69,19700.0,33.0234,33.1319,32.8982,33.1319,19700.0
2013-09-27 10:30:00,39.67,39.98,39.67,39.8,25500.0,33.1152,33.374,33.1152,33.2237,25500.0
2013-09-27 11:00:00,39.81,39.85,39.57,39.82,23000.0,33.2321,33.2655,33.0317,33.2404,23000.0
2013-09-27 11:30:00,39.79,40.06,39.78,40.02,60800.0,33.2154,33.4408,33.207,33.4074,60800.0
2013-09-27 12:00:00,40.03,40.1,40.0,40.0,18300.0,33.4157,33.4741,33.3907,33.3907,18300.0
2013-09-27 12:30:00,40.0,40.13,40.0,40.13,29200.0,33.3907,33.4992,33.3907,33.4992,29200.0
2013-09-27 13:00:00,40.12,40.2,40.1,40.12,32700.0,33.4908,33.5576,33.4741,33.4908,32700.0
2013-09-27 13:30:00,40.11,40.16,40.08,40.1,25300.0,33.4825,33.5242,33.4574,33.4741,25300.0
2013-09-27 14:00:00,40.1,40.1,39.91,39.97,18400.0,33.4741,33.4741,33.3155,33.3656,18400.0
2013-09-27 14:30:00,39.96,39.96,39.85,39.87,24200.0,33.3573,33.3573,33.2655,33.2821,24200.0
2013-09-27 15:00:00,39.86,39.93,39.8,39.91,46900.0,33.2738,33.3322,33.2237,33.3155,46900.0
2013-09-27 15:30:00,39.92,40.02,39.91,39.91,147000.0,33.3239,33.4074,33.3155,33.3155,147000.0
2013-09-30 09:30:00,39.23,39.49,39.07,39.35,16100.0,32.7479,32.9649,32.6143,32.8481,16100.0
2013-09-30 10:00:00,39.33,39.59,39.33,39.55,13000.0,32.8314,33.0484,32.8314,33.015,13000.0
2013-09-30 10:30:00,39.54,39.75,39.45,39.63,21400.0,33.0067,33.182,32.9315,33.0818,21400.0
2013-09-30 11:00:00,39.62,39.67,39.41,39.67,14700.0,33.0735,33.1152,32.8982,33.1152,14700.0
2013-09-30 11:30:00,39.69,39.93,39.6,39.93,19500.0,33.1319,33.3322,33.0568,33.3322,19500.0
2013-09-30 12:00:00,39.91,39.93,39.64,39.68,11100.0,33.3155,33.3322,33.0901,33.1235,11100.0
2013-09-30 12:30:00,39.7,39.91,39.68,39.85,22700.0,33.1402,33.3155,33.1235,33.2655,22700.0
2013-09-30 13:00:00,39.81,39.89,39.74,39.77,29100.0,33.2321,33.2988,33.1736,33.1987,29100.0
2013-09-30 13:30:00,39.77,39.98,39.73,39.73,32800.0,33.1987,33.374,33.1653,33.1653,32800.0
2013-09-30 14:00:00,39.77,39.94,39.77,39.94,16500.0,33.1987,33.3406,33.1987,33.3406,16500.0
2013-09-30 14:30:00,39.94,40.2,39.94,40.2,32900.0,33.3406,33.5576,33.3406,33.5576,32900.0
2013-09-30 15:00:00,40.18,40.19,39.81,39.82,66400.0,33.5409,33.5493,33.2321,33.2404,66400.0
2013-09-30 15:30:00,39.82,39.92,39.71,39.91,140000.0,33.2404,33.3239,33.1486,33.3155,140000.0
2013-10-01 09:30:00,39.88,40.13,39.68,39.85,29600.0,33.2905,33.4992,33.1235,33.2655,29600.0
2013-10-01 10:00:00,39.9,40.08,39.75,39.98,34400.0,33.3072,33.4574,33.182,33.374,34400.0
2013-10-01 10:30:00,40.02,40.51,40.02,40.35,50200.0,33.4074,33.8164,33.4074,33.6828,50200.0
2013-10-01 11:00:00,40.38,40.6,40.36,40.56,42000.0,33.7079,33.8915,33.6912,33.8581,42000.0
2013-10-01 11:30:00,40.54,40.73,40.54,40.72,35600.0,33.8414,34.0,33.8414,33.9917,35600.0
2013-10-01 12:00:00,40.71,40.95,40.68,40.9,120900.0,33.9834,34.1837,33.9583,34.142,120900.0
2013-10-01 12:30:00,40.91,40.91,40.5,40.58,29300.0,34.1503,34.1503,33.808,33.8748,29300.0
2013-10-01 13:00:00,40.56,40.57,40.4,40.5,27900.0,33.8581,33.8665,33.7246,33.808,27900.0
2013-10-01 13:30:00,40.52,40.72,40.5,40.61,45400.0,33.8247,33.9917,33.808,33.8999,45400.0
2013-10-01 14:00:00,40.58,40.58,40.44,40.48,91100.0,33.8748,33.8748,33.758,33.7914,91100.0
2013-10-01 14:30:00,40.47,40.57,40.42,40.54,37200.0,33.783,33.8665,33.7413,33.8414,37200.0
2013-10-01 15:00:00,40.53,40.64,40.49,40.56,44500.0,33.8331,33.9249,33.7997,33.8581,44500.0
2013-10-01 15:30:00,40.56,40.72,40.56,40.72,142400.0,33.8581,33.9917,33.8581,33.9917,142400.0
2013-10-02 09:30:00,40.32,40.71,40.24,40.55,51100.0,33.6578,33.9834,33.591,33.8498,51100.0
2013-10-02 10:00:00,40.57,40.57,40.1,40.46,32900.0,33.8665,33.8665,33.4741,33.7747,32900.0
2013-10-02 10:30:00,40.44,40.6,40.33,40.49,17900.0,33.758,33.8915,33.6661,33.7997,17900.0
2013-10-02 11:00:00,40.47,40.93,40.47,40.77,54200.0,33.783,34.167,33.783,34.0334,54200.0
2013-10-02 11:30:00,40.77,40.85,40.76,40.85,50300.0,34.0334,34.1002,34.0251,34.1002,50300.0
2013-10-02 12:00:00,40.85,40.91,40.78,40.87,28500.0,34.1002,34.1503,34.0418,34.1169,28500.0
2013-10-02 12:30:00,40.85,40.97,40.85,40.9,14600.0,34.1002,34.2004,34.1002,34.142,14600.0
2013-10-02 13:00:00,40.86,40.87,40.7,40.81,15900.0,34.1086,34.1169,33.975,34.0668,15900.0
2013-10-02 13:30:00,40.81,40.9,40.77,40.85,15200.0,34.0668,34.142,34.0334,34.1002,15200.0
2013-10-02 14:00:00,40.85,40.89,40.76,40.84,22200.0,34.1002,34.1336,34.0251,34.0919,22200.0
2013-10-02 14:30:00,40.82,40.93,40.73,40.87,38000.0,34.0752,34.167,34.0,34.1169,38000.0
2013-10-02 15:00:00,40.88,40.9,40.8,40.86,33300.0,34.1253,34.142,34.0585,34.1086,33300.0
2013-10-02 15:30:00,40.85,41.06,40.85,41.06,193300.0,34.1002,34.2755,34.1002,34.2755,193300.0
2013-10-03 09:30:00,41.06,42.1,41.06,42.04,186300.0,34.2755,35.1437,34.2755,35.0936,186300.0
2013-10-03 10:00:00,42.04,42.05,41.0,41.1,90300.0,35.0936,35.1019,34.2254,34.3089,90300.0
2013-10-03 10:30:00,41.13,41.18,40.91,41.09,57800.0,34.334,34.3757,34.1503,34.3006,57800.0
2013-10-03 11:00:00,41.03,41.28,41.01,41.05,41800.0,34.2505,34.4592,34.2338,34.2672,41800.0
2013-10-03 11:30:00,41.02,41.12,40.84,40.93,36400.0,34.2421,34.3256,34.0919,34.167,36400.0
2013-10-03 12:00:00,40.92,40.93,40.75,40.88,41800.0,34.1587,34.167,34.0167,34.1253,41800.0
2013-10-03 12:30:00,40.9,41.05,40.85,40.9,33900.0,34.142,34.2672,34.1002,34.142,33900.0
2013-10-03 13:00:00,40.89,41.43,40.86,41.39,34300.0,34.1336,34.5844,34.1086,34.551,34300.0
2013-10-03 13:30:00,41.43,41.45,41.23,41.4,27300.0,34.5844,34.6011,34.4174,34.5593,27300.0
2013-10-03 14:00:00,41.4,41.49,41.1,41.29,47700.0,34.5593,34.6345,34.3089,34.4675,47700.0
2013-10-03 14:30:00,41.28,41.4,41.23,41.25,33900.0,34.4592,34.5593,34.4174,34.4341,33900.0
2013-10-03 15:00:00,41.26,41.26,40.96,41.12,70300.0,34.4425,34.4425,34.192,34.3256,70300.0
2013-10-03 15:30:00,41.12,41.14,40.99,41.03,151800.0,34.3256,34.3423,34.2171,34.2505,151800.0
2013-10-04 09:30:00,40.94,41.22,40.67,41.2,67200.0,34.1753,34.4091,33.95,34.3924,67200.0
2013-10-04 10:00:00,41.17,41.21,40.94,41.0,93500.0,34.3673,34.4007,34.1753,34.2254,93500.0
2013-10-04 10:30:00,41.0,41.15,40.91,41.11,46200.0,34.2254,34.3506,34.1503,34.3173,46200.0
2013-10-04 11:00:00,41.1,41.16,40.86,40.94,32200.0,34.3089,34.359,34.1086,34.1753,32200.0
2013-10-04 11:30:00,40.94,41.12,40.94,41.06,13400.0,34.1753,34.3256,34.1753,34.2755,13400.0
2013-10-04 12:00:00,41.06,41.25,41.02,41.25,19400.0,34.2755,34.4341,34.2421,34.4341,19400.0
2013-10-04 12:30:00,41.23,41.35,41.12,41.3,18400.0,34.4174,34.5176,34.3256,34.4759,18400.0
2013-10-04 13:00:00,41.29,41.3,41.16,41.22,19100.0,34.4675,34.4759,34.359,34.4091,19100.0
2013-10-04 13:30:00,41.22,41.36,41.22,41.26,21200.0,34.4091,34.5259,34.4091,34.4425,21200.0
2013-10-04 14:00:00,41.25,41.34,41.21,41.33,24700.0,34.4341,34.5093,34.4007,34.5009,24700.0
2013-10-04 14:30:00,41.31,41.46,41.24,41.41,54100.0,34.4842,34.6094,34.4258,34.5677,54100.0
2013-10-04 15:00:00,41.39,41.45,41.35,41.4,50800.0,34.551,34.6011,34.5176,34.5593,50800.0
2013-10-04 15:30:00,41.4,41.44,41.3,41.39,177300.0,34.5593,34.5927,34.4759,34.551,177300.0
2013-10-07 09:30:00,40.95,41.34,40.83,41.0,45700.0,34.1837,34.5093,34.0835,34.2254,45700.0
2013-10-07 10:00:00,40.98,41.1,40.81,41.0,24300.0,34.2087,34.3089,34.0668,34.2254,24300.0
2013-10-07 10:30:00,41.01,41.09,40.86,40.86,130800.0,34.2338,34.3006,34.1086,34.1086,130800.0
2013-10-07 11:00:00,40.84,40.99,40.78,40.95,54600.0,34.0919,34.2171,34.0418,34.1837,54600.0
2013-10-07 11:30:00,40.92,40.95,40.72,40.76,30500.0,34.1587,34.1837,33.9917,34.0251,30500.0
2013-10-07 12:00:00,40.76,40.85,40.69,40.74,20200.0,34.0251,34.1002,33.9667,34.0084,20200.0
2013-10-07 12:30:00,40.71,40.84,40.68,40.72,102300.0,33.9834,34.0919,33.9583,33.9917,102300.0
2013-10-07 13:00:00,40.69,40.91,40.69,40.84,50000.0,33.9667,34.1503,33.9667,34.0919,50000.0
2013-10-07 13:30:00,40.84,40.89,40.76,40.85,19400.0,34.0919,34.1336,34.0251,34.1002,19400.0
2013-10-07 14:00:00,40.84,40.88,40.7,40.79,62800.0,34.0919,34.1253,33.975,34.0501,62800.0
2013-10-07 14:30:00,40.81,40.85,40.68,40.69,16800.0,34.0668,34.1002,33.9583,33.9667,16800.0
2013-10-07 15:00:00,40.65,40.7,40.64,40.69,33000.0,33.9333,33.975,33.9249,33.9667,33000.0
2013-10-07 15:30:00,40.68,40.7,40.46,40.47,78100.0,33.9583,33.975,33.7747,33.783,78100.0
2013-10-08 09:30:00,40.74,41.2,40.63,41.09,120600.0,34.0084,34.3924,33.9166,34.3006,120600.0
2013-10-08 10:00:00,41.1,41.1,40.7,40.74,56700.0,34.3089,34.3089,33.975,34.0084,56700.0
2013-10-08 10:30:00,40.71,40.71,40.34,40.36,38100.0,33.9834,33.9834,33.6745,33.6912,38100.0
2013-10-08 11:00:00,40.34,40.47,40.18,40.34,24700.0,33.6745,33.783,33.5409,33.6745,24700.0
2013-10-08 11:30:00,40.32,40.35,40.02,40.35,51400.0,33.6578,33.6828,33.4074,33.6828,51400.0
2013-10-08 12:00:00,40.33,40.33,39.89,39.98,38800.0,33.6661,33.6661,33.2988,33.374,38800.0
2013-10-08 12:30:00,39.99,40.16,39.86,40.06,37700.0,33.3823,33.5242,33.2738,33.4408,37700.0
2013-10-08 13:00:00,40.07,40.18,39.82,39.93,48800.0,33.4491,33.5409,33.2404,33.3322,48800.0
2013-10-08 13:30:00,39.96,39.99,39.69,39.78,39700.0,33.3573,33.3823,33.1319,33.207,39700.0
2013-10-08 14:00:00,39.77,39.83,39.65,39.81,44200.0,33.1987,33.2488,33.0985,33.2321,44200.0
2013-10-08 14:30:00,39.8,39.84,39.59,39.67,59300.0,33.2237,33.2571,33.0484,33.1152,59300.0
2013-10-08 15:00:00,39.65,39.69,39.58,39.67,97500.0,33.0985,33.1319,33.0401,33.1152,97500.0
2013-10-08 15:30:00,39.66,39.71,39.49,39.52,294300.0,33.1068,33.1486,32.9649,32.99,294300.0
2013-10-09 09:30:00,40.32,40.47,39.52,39.77,83100.0,33.6578,33.783,32.99,33.1987,83100.0
2013-10-09 10:00:00,39.78,39.78,39.43,39.61,111000.0,33.207,33.207,32.9148,33.0651,111000.0
2013-10-09 10:30:00,39.61,39.72,39.38,39.38,61600.0,33.0651,33.1569,32.8731,32.8731,61600.0
2013-10-09 11:00:00,39.38,39.53,39.15,39.32,22100.0,32.8731,32.9983,32.6811,32.823,22100.0
2013-10-09 11:30:00,39.34,39.48,39.28,39.28,66000.0,32.8397,32.9566,32.7896,32.7896,66000.0
2013-10-09 12:00:00,39.31,39.45,39.19,39.33,85100.0,32.8147,32.9315,32.7145,32.8314,85100.0
2013-10-09 12:30:00,39.34,39.42,39.19,39.29,65700.0,32.8397,32.9065,32.7145,32.798,65700.0
2013-10-09 13:00:00,39.31,39.47,39.29,39.35,69200.0,32.8147,32.9482,32.798,32.8481,69200.0
2013-10-09 13:30:00,39.34,39.38,39.26,39.3,64600.0,32.8397,32.8731,32.7729,32.8063,64600.0
2013-10-09 14:00:00,39.29,39.36,39.15,39.26,65700.0,32.798,32.8564,32.6811,32.7729,65700.0
2013-10-09 14:30:00,39.28,39.36,39.24,39.31,84700.0,32.7896,32.8564,32.7562,32.8147,84700.0
2013-10-09 15:00:00,39.3,39.38,39.23,39.25,90200.0,32.8063,32.8731,32.7479,32.7646,90200.0
2013-10-09 15:30:00,39.26,39.28,39.03,39.1,216100.0,32.7729,32.7896,32.5809,32.6394,216100.0
2013-10-10 09:30:00,39.89,40.22,39.57,40.22,170700.0,33.2988,33.5743,33.0317,33.5743,170700.0
2013-10-10 10:00:00,40.21,40.48,40.12,40.38,47800.0,33.566,33.7914,33.4908,33.7079,47800.0
2013-10-10 10:30:00,40.38,40.48,40.32,40.45,63200.0,33.7079,33.7914,33.6578,33.7663,63200.0
2013-10-10 11:00:00,40.45,40.49,40.24,40.34,95000.0,33.7663,33.7997,33.591,33.6745,95000.0
2013-10-10 11:30:00,40.36,40.82,40.35,40.7,53500.0,33.6912,34.0752,33.6828,33.975,53500.0
2013-10-10 12:00:00,40.7,40.73,40.53,40.57,69100.0,33.975,34.0,33.8331,33.8665,69100.0
2013-10-10 12:30:00,40.58,40.92,40.55,40.9,57900.0,33.8748,34.1587,33.8498,34.142,57900.0
2013-10-10 13:00:00,40.9,40.92,40.47,40.6,61100.0,34.142,34.1587,33.783,33.8915,61100.0
2013-10-10 13:30:00,40.6,40.84,40.6,40.82,20100.0,33.8915,34.0919,33.8915,34.0752,20100.0
2013-10-10 14:00:00,40.81,40.84,40.66,40.69,36400.0,34.0668,34.0919,33.9416,33.9667,36400.0
2013-10-10 14:30:00,40.67,40.74,40.59,40.69,37100.0,33.95,34.0084,33.8832,33.9667,37100.0
2013-10-10 15:00:00,40.7,40.74,40.61,40.68,103400.0,33.975,34.0084,33.8999,33.9583,103400.0
2013-10-10 15:30:00,40.69,40.74,40.51,40.57,213100.0,33.9667,34.0084,33.8164,33.8665,213100.0
2013-10-11 09:30:00,40.47,40.76,40.3,40.67,59400.0,33.783,34.0251,33.6411,33.95,59400.0
2013-10-11 10:00:00,40.67,40.95,40.61,40.93,64700.0,33.95,34.1837,33.8999,34.167,64700.0
2013-10-11 10:30:00,40.95,40.96,40.8,40.96,20600.0,34.1837,34.192,34.0585,34.192,20600.0
2013-10-11 11:00:00,40.99,41.15,40.94,41.04,27100.0,34.2171,34.3506,34.1753,34.2588,27100.0
2013-10-11 11:30:00,41.03,41.43,41.03,41.34,40000.0,34.2505,34.5844,34.2505,34.5093,40000.0
2013-10-11 12:00:00,41.33,41.5,41.3,41.34,23500.0,34.5009,34.6428,34.4759,34.5093,23500.0
2013-10-11 12:30:00,41.34,41.53,41.34,41.49,25000.0,34.5093,34.6679,34.5093,34.6345,25000.0
2013-10-11 13:00:00,41.53,41.65,41.42,41.5,22800.0,34.6679,34.768,34.576,34.6428,22800.0
2013-10-11 13:30:00,41.5,41.55,41.36,41.47,16300.0,34.6428,34.6846,34.5259,34.6178,16300.0
2013-10-11 14:00:00,41.46,41.57,41.39,41.39,24600.0,34.6094,34.7012,34.551,34.551,24600.0
2013-10-11 14:30:00,41.39,41.44,41.33,41.43,31600.0,34.551,34.5927,34.5009,34.5844,31600.0
2013-10-11 15:00:00,41.44,41.49,41.3,41.49,75800.0,34.5927,34.6345,34.4759,34.6345,75800.0
2013-10-11 15:30:00,41.49,41.71,41.47,41.7,206000.0,34.6345,34.8181,34.6178,34.8098,206000.0
2013-10-14 09:30:00,41.28,41.62,41.03,41.27,16800.0,34.4592,34.743,34.2505,34.4508,16800.0
2013-10-14 10:00:00,41.26,41.3,40.96,41.26,42400.0,34.4425,34.4759,34.192,34.4425,42400.0
2013-10-14 10:30:00,41.25,41.61,41.25,41.57,32300.0,34.4341,34.7346,34.4341,34.7012,32300.0
2013-10-14 11:00:00,41.53,41.61,41.48,41.5,39800.0,34.6679,34.7346,34.6261,34.6428,39800.0
2013-10-14 11:30:00,41.5,41.93,41.5,41.92,20700.0,34.6428,35.0018,34.6428,34.9934,20700.0
2013-10-14 12:00:00,41.9,41.91,41.74,41.81,27200.0,34.9767,34.9851,34.8432,34.9016,27200.0
2013-10-14 12:30:00,41.8,42.06,41.79,42.06,33800.0,34.8932,35.1103,34.8849,35.1103,33800.0
2013-10-14 13:00:00,42.06,42.25,41.94,41.95,70700.0,35.1103,35.2689,35.0101,35.0185,70700.0
2013-10-14 13:30:00,41.93,42.05,41.89,42.04,21600.0,35.0018,35.1019,34.9684,35.0936,21600.0
2013-10-14 14:00:00,42.04,42.37,41.98,42.36,58600.0,35.0936,35.3691,35.0435,35.3607,58600.0
2013-10-14 14:30:00,42.35,42.47,42.22,42.38,71200.0,35.3524,35.4525,35.2438,35.3774,71200.0
2013-10-14 15:00:00,42.38,42.63,42.35,42.62,114000.0,35.3774,35.5861,35.3524,35.5778,114000.0
2013-10-14 15:30:00,42.62,42.68,42.44,42.66,208000.0,35.5778,35.6278,35.4275,35.6111,208000.0
2013-10-15 09:30:00,42.52,42.52,41.51,41.88,66700.0,35.4943,35.4943,34.6512,34.96,66700.0
2013-10-15 10:00:00,41.88,42.24,41.74,42.14,79400.0,34.96,35.2605,34.8432,35.1771,79400.0
2013-10-15 10:30:00,42.17,42.51,42.03,42.07,95700.0,35.2021,35.4859,35.0852,35.1186,95700.0
2013-10-15 11:00:00,42.04,42.32,41.92,42.1,35800.0,35.0936,35.3273,34.9934,35.1437,35800.0
2013-10-15 11:30:00,42.1,42.14,41.85,42.03,24900.0,35.1437,35.1771,34.935,35.0852,24900.0
2013-10-15 12:00:00,42.04,42.1,41.91,42.08,32200.0,35.0936,35.1437,34.9851,35.127,32200.0
2013-10-15 12:30:00,42.08,42.21,41.88,41.94,104600.0,35.127,35.2355,34.96,35.0101,104600.0
2013-10-15 13:00:00,41.97,42.18,41.95,41.98,30000.0,35.0352,35.2105,35.0185,35.0435,30000.0
2013-10-15 13:30:00,41.98,42.13,41.98,42.13,28500.0,35.0435,35.1687,35.0435,35.1687,28500.0
2013-10-15 14:00:00,42.12,42.25,41.94,42.0,50100.0,35.1604,35.2689,35.0101,35.0602,50100.0
2013-10-15 14:30:00,41.97,42.02,41.78,42.02,43500.0,35.0352,35.0769,34.8766,35.0769,43500.0
2013-10-15 15:00:00,42.01,42.19,41.96,42.16,50000.0,35.0685,35.2188,35.0268,35.1938,50000.0
2013-10-15 15:30:00,42.15,42.17,42.02,42.1,165300.0,35.1854,35.2021,35.0769,35.1437,165300.0
2013-10-16 09:30:00,42.27,42.53,41.87,42.48,59200.0,35.2856,35.5026,34.9517,35.4609,59200.0
2013-10-16 10:00:00,42.52,42.6,42.28,42.34,41400.0,35.4943,35.5611,35.2939,35.344,41400.0
2013-10-16 10:30:00,42.34,42.5,42.22,42.48,48400.0,35.344,35.4776,35.2438,35.4609,48400.0
2013-10-16 11:00:00,42.46,42.64,42.43,42.51,12600.0,35.4442,35.5944,35.4191,35.4859,12600.0
2013-10-16 11:30:00,42.49,42.5,42.41,42.43,11300.0,35.4692,35.4776,35.4025,35.4191,11300.0
2013-10-16 12:00:00,42.43,42.53,42.41,42.41,15200.0,35.4191,35.5026,35.4025,35.4025,15200.0
2013-10-16 12:30:00,42.4,42.47,42.34,42.44,10200.0,35.3941,35.4525,35.344,35.4275,10200.0
2013-10-16 13:00:00,42.45,42.54,42.4,42.54,17800.0,35.4358,35.511,35.3941,35.511,17800.0
2013-10-16 13:30:00,42.54,42.65,42.51,42.57,23000.0,35.511,35.6028,35.4859,35.536,23000.0
2013-10-16 14:00:00,42.58,42.59,42.41,42.45,23500.0,35.5444,35.5527,35.4025,35.4358,23500.0
2013-10-16 14:30:00,42.45,42.58,42.42,42.57,59100.0,35.4358,35.5444,35.4108,35.536,59100.0
2013-10-16 15:00:00,42.57,42.59,42.49,42.51,65500.0,35.536,35.5527,35.4692,35.4859,65500.0
2013-10-16 15:30:00,42.5,42.77,42.49,42.76,218000.0,35.4776,35.703,35.4692,35.6946,218000.0
2013-10-17 09:30:00,42.45,42.5,42.19,42.46,32900.0,35.4358,35.4776,35.2188,35.4442,32900.0
2013-10-17 10:00:00,42.5,42.72,42.45,42.66,15800.0,35.4776,35.6612,35.4358,35.6111,15800.0
2013-10-17 10:30:00,42.65,42.9,42.58,42.77,89400.0,35.6028,35.8115,35.5444,35.703,89400.0
2013-10-17 11:00:00,42.74,42.95,42.69,42.93,21500.0,35.6779,35.8532,35.6362,35.8365,21500.0
2013-10-17 11:30:00,42.93,42.96,42.86,42.92,14300.0,35.8365,35.8616,35.7781,35.8282,14300.0
2013-10-17 12:00:00,42.91,43.08,42.9,43.05,53600.0,35.8198,35.9617,35.8115,35.9367,53600.0
2013-10-17 12:30:00,43.07,43.21,43.0,43.19,25200.0,35.9534,36.0703,35.895,36.0536,25200.0
2013-10-17 13:00:00,43.19,43.31,43.09,43.31,56500.0,36.0536,36.1537,35.9701,36.1537,56500.0
2013-10-17 13:30:00,43.33,43.51,43.12,43.15,90000.0,36.1704,36.3207,35.9951,36.0202,90000.0
2013-10-17 14:00:00,43.15,43.19,43.06,43.13,42200.0,36.0202,36.0536,35.9451,36.0035,42200.0
2013-10-17 14:30:00,43.14,43.26,43.07,43.25,41700.0,36.0118,36.112,35.9534,36.1037,41700.0
2013-10-17 15:00:00,43.26,43.29,43.12,43.17,179500.0,36.112,36.137,35.9951,36.0369,179500.0
2013-10-17 15:30:00,43.16,43.4,43.08,43.4,343200.0,36.0285,36.2289,35.9617,36.2289,343200.0
2013-10-18 09:30:00,43.84,44.04,43.56,43.91,150000.0,36.5962,36.7631,36.3624,36.6546,150000.0
2013-10-18 10:00:00,43.91,44.04,43.81,43.81,47400.0,36.6546,36.7631,36.5711,36.5711,47400.0
2013-10-18 10:30:00,43.82,43.9,43.75,43.84,37900.0,36.5795,36.6463,36.521,36.5962,37900.0
2013-10-18 11:00:00,43.84,44.21,43.83,44.21,44700.0,36.5962,36.905,36.5878,36.905,44700.0
2013-10-18 11:30:00,44.21,44.56,44.2,44.51,97500.0,36.905,37.1972,36.8967,37.1555,97500.0
2013-10-18 12:00:00,44.51,44.59,44.38,44.53,107300.0,37.1555,37.2222,37.0469,37.1722,107300.0
2013-10-18 12:30:00,44.53,44.57,44.41,44.41,98400.0,37.1722,37.2055,37.072,37.072,98400.0
2013-10-18 13:00:00,44.42,44.44,44.34,44.35,37100.0,37.0803,37.097,37.0136,37.0219,37100.0
2013-10-18 13:30:00,44.33,44.42,44.26,44.38,28800.0,37.0052,37.0803,36.9468,37.0469,28800.0
2013-10-18 14:00:00,44.39,44.49,44.37,44.43,36500.0,37.0553,37.1388,37.0386,37.0887,36500.0
2013-10-18 14:30:00,44.43,44.46,44.38,44.41,72400.0,37.0887,37.1137,37.0469,37.072,72400.0
2013-10-18 15:00:00,44.4,44.57,44.39,44.57,118900.0,37.0636,37.2055,37.0553,37.2055,118900.0
2013-10-18 15:30:00,44.56,44.78,44.53,44.71,302500.0,37.1972,37.3809,37.1722,37.3224,302500.0
2013-10-21 09:30:00,44.65,44.9,44.39,44.45,121900.0,37.2723,37.481,37.0553,37.1054,121900.0
2013-10-21 10:00:00,44.46,44.59,44.14,44.16,167600.0,37.1137,37.2222,36.8466,36.8633,167600.0
2013-10-21 10:30:00,44.11,44.14,43.93,44.1,53700.0,36.8216,36.8466,36.6713,36.8132,53700.0
2013-10-21 11:00:00,44.09,44.24,44.02,44.15,62300.0,36.8049,36.9301,36.7464,36.8549,62300.0
2013-10-21 11:30:00,44.14,44.3,44.09,44.27,32500.0,36.8466,36.9802,36.8049,36.9551,32500.0
2013-10-21 12:00:00,44.26,44.29,44.21,44.26,41700.0,36.9468,36.9718,36.905,36.9468,41700.0
2013-10-21 12:30:00,44.25,44.36,44.23,44.28,35700.0,36.9384,37.0302,36.9217,36.9635,35700.0
2013-10-21 13:00:00,44.28,44.4,44.28,44.34,29800.0,36.9635,37.0636,36.9635,37.0136,29800.0
2013-10-21 13:30:00,44.34,44.36,44.23,44.27,26700.0,37.0136,37.0302,36.9217,36.9551,26700.0
2013-10-21 14:00:00,44.28,44.33,44.19,44.27,98600.0,36.9635,37.0052,36.8883,36.9551,98600.0
2013-10-21 14:30:00,44.27,44.29,44.22,44.23,49600.0,36.9551,36.9718,36.9134,36.9217,49600.0
2013-10-21 15:00:00,44.23,44.5,44.23,44.47,116100.0,36.9217,37.1471,36.9217,37.1221,116100.0
2013-10-21 15:30:00,44.47,44.57,44.39,44.54,173000.0,37.1221,37.2055,37.0553,37.1805,173000.0
2013-10-22 09:30:00,44.81,44.94,44.19,44.94,73500.0,37.4059,37.5144,36.8883,37.5144,73500.0
2013-10-22 10:00:00,44.96,45.03,44.81,44.84,72800.0,37.5311,37.5895,37.4059,37.4309,72800.0
2013-10-22 10:30:00,44.82,44.88,44.04,44.34,77000.0,37.4142,37.4643,36.7631,37.0136,77000.0
2013-10-22 11:00:00,44.36,44.49,44.22,44.44,74900.0,37.0302,37.1388,36.9134,37.097,74900.0
2013-10-22 11:30:00,44.44,44.72,44.37,44.71,45800.0,37.097,37.3308,37.0386,37.3224,45800.0
2013-10-22 12:00:00,44.71,44.71,44.35,44.39,66500.0,37.3224,37.3224,37.0219,37.0553,66500.0
2013-10-22 12:30:00,44.38,44.38,44.17,44.3,24600.0,37.0469,37.0469,36.8716,36.9802,24600.0
2013-10-22 13:00:00,44.29,44.48,44.26,44.32,40100.0,36.9718,37.1304,36.9468,36.9969,40100.0
2013-10-22 13:30:00,44.31,44.47,44.27,44.39,29200.0,36.9885,37.1221,36.9551,37.0553,29200.0
2013-10-22 14:00:00,44.38,44.45,44.26,44.29,36800.0,37.0469,37.1054,36.9468,36.9718,36800.0
2013-10-22 14:30:00,44.28,44.44,44.27,44.37,44600.0,36.9635,37.097,36.9551,37.0386,44600.0
2013-10-22 15:00:00,44.39,44.5,44.37,44.47,37200.0,37.0553,37.1471,37.0386,37.1221,37200.0
2013-10-22 15:30:00,44.46,44.46,44.24,44.41,205100.0,37.1137,37.1137,36.9301,37.072,205100.0
2013-10-23 09:30:00,44.31,44.53,43.99,44.14,103000.0,36.9885,37.1722,36.7214,36.8466,103000.0
2013-10-23 10:00:00,44.16,44.65,44.11,44.47,126400.0,36.8633,37.2723,36.8216,37.1221,126400.0
2013-10-23 10:30:00,44.49,44.66,44.11,44.2,71100.0,37.1388,37.2807,36.8216,36.8967,71100.0
2013-10-23 11:00:00,44.2,44.39,44.17,44.33,60300.0,36.8967,37.0553,36.8716,37.0052,60300.0
2013-10-23 11:30:00,44.3,44.48,44.24,44.34,32800.0,36.9802,37.1304,36.9301,37.0136,32800.0
2013-10-23 12:00:00,44.36,44.54,44.3,44.43,144500.0,37.0302,37.1805,36.9802,37.0887,144500.0
2013-10-23 12:30:00,44.43,44.46,44.23,44.34,38200.0,37.0887,37.1137,36.9217,37.0136,38200.0
2013-10-23 13:00:00,44.33,44.36,44.13,44.21,33700.0,37.0052,37.0302,36.8383,36.905,33700.0
2013-10-23 13:30:00,44.23,44.39,44.14,44.33,34100.0,36.9217,37.0553,36.8466,37.0052,34100.0
2013-10-23 14:00:00,44.33,44.39,44.23,44.35,38300.0,37.0052,37.0553,36.9217,37.0219,38300.0
2013-10-23 14:30:00,44.33,44.48,44.32,44.38,57800.0,37.0052,37.1304,36.9969,37.0469,57800.0
2013-10-23 15:00:00,44.38,44.43,44.25,44.3,82900.0,37.0469,37.0887,36.9384,36.9802,82900.0
2013-10-23 15:30:00,44.31,44.4,44.25,44.38,169400.0,36.9885,37.0636,36.9384,37.0469,169400.0
2013-10-24 09:30:00,44.55,45.0,43.08,43.8,284100.0,37.1889,37.5645,35.9617,36.5628,284100.0
2013-10-24 10:00:00,43.8,43.8,43.21,43.56,185100.0,36.5628,36.5628,36.0703,36.3624,185100.0
2013-10-24 10:30:00,43.57,44.09,43.47,44.04,228100.0,36.3708,36.8049,36.2873,36.7631,228100.0
2013-10-24 11:00:00,44.02,45.42,44.01,44.28,235000.0,36.7464,37.9151,36.7381,36.9635,235000.0
2013-10-24 11:30:00,44.22,44.31,43.8,44.25,130500.0,36.9134,36.9885,36.5628,36.9384,130500.0
2013-10-24 12:00:00,44.23,44.29,43.95,44.15,100200.0,36.9217,36.9718,36.688,36.8549,100200.0
2013-10-24 12:30:00,44.15,44.47,44.15,44.45,99900.0,36.8549,37.1221,36.8549,37.1054,99900.0
2013-10-24 13:00:00,44.45,44.55,44.24,44.48,71400.0,37.1054,37.1889,36.9301,37.1304,71400.0
2013-10-24 13:30:00,44.45,44.5,44.27,44.38,59600.0,37.1054,37.1471,36.9551,37.0469,59600.0
2013-10-24 14:00:00,44.37,44.63,44.31,44.53,83700.0,37.0386,37.2556,36.9885,37.1722,83700.0
2013-10-24 14:30:00,44.52,44.97,44.52,44.88,112900.0,37.1638,37.5395,37.1638,37.4643,112900.0
2013-10-24 15:00:00,44.88,45.01,44.79,44.94,186000.0,37.4643,37.5728,37.3892,37.5144,186000.0
2013-10-24 15:30:00,44.95,44.99,44.83,44.91,280600.0,37.5228,37.5562,37.4226,37.4894,280600.0
2013-10-25 09:30:00,45.1,45.55,45.1,45.38,99800.0,37.648,38.0236,37.648,37.8817,99800.0
2013-10-25 10:00:00,45.4,45.53,45.03,45.23,86100.0,37.8984,38.0069,37.5895,37.7565,86100.0
2013-10-25 10:30:00,45.23,45.26,44.88,45.1,73800.0,37.7565,37.7815,37.4643,37.648,73800.0
2013-10-25 11:00:00,45.11,45.11,44.74,44.94,115400.0,37.6563,37.6563,37.3475,37.5144,115400.0
2013-10-25 11:30:00,44.96,45.39,44.91,45.2,80200.0,37.5311,37.8901,37.4894,37.7315,80200.0
2013-10-25 12:00:00,45.18,45.29,45.02,45.17,93200.0,37.7148,37.8066,37.5812,37.7064,93200.0
2013-10-25 12:30:00,45.18,45.22,45.04,45.12,37400.0,37.7148,37.7481,37.5979,37.6647,37400.0
2013-10-25 13:00:00,45.12,45.24,45.1,45.2,32700.0,37.6647,37.7648,37.648,37.7315,32700.0
2013-10-25 13:30:00,45.18,45.43,45.1,45.43,57500.0,37.7148,37.9234,37.648,37.9234,57500.0
2013-10-25 14:00:00,45.42,45.5,45.26,45.3,103400.0,37.9151,37.9819,37.7815,37.8149,103400.0
2013-10-25 14:30:00,45.3,45.44,45.26,45.34,74700.0,37.8149,37.9318,37.7815,37.8483,74700.0
2013-10-25 15:00:00,45.34,45.34,45.23,45.27,83200.0,37.8483,37.8483,37.7565,37.7899,83200.0
2013-10-25 15:30:00,45.27,45.57,45.27,45.56,195400.0,37.7899,38.0403,37.7899,38.032,195400.0
2013-10-28 09:30:00,45.55,45.58,45.08,45.31,53500.0,38.0236,38.0487,37.6313,37.8233,53500.0
2013-10-28 10:00:00,45.24,45.24,45.02,45.07,113300.0,37.7648,37.7648,37.5812,37.6229,113300.0
2013-10-28 10:30:00,45.07,45.09,44.62,44.68,43300.0,37.6229,37.6396,37.2473,37.2974,43300.0
2013-10-28 11:00:00,44.69,44.92,44.6,44.92,27000.0,37.3057,37.4977,37.2306,37.4977,27000.0
2013-10-28 11:30:00,44.91,44.96,44.69,44.77,62000.0,37.4894,37.5311,37.3057,37.3725,62000.0
2013-10-28 12:00:00,44.75,44.8,44.64,44.65,43600.0,37.3558,37.3975,37.264,37.2723,43600.0
2013-10-28 12:30:00,44.67,44.74,44.54,44.56,62000.0,37.289,37.3475,37.1805,37.1972,62000.0
2013-10-28 13:00:00,44.57,44.73,44.53,44.69,112100.0,37.2055,37.3391,37.1722,37.3057,112100.0
2013-10-28 13:30:00,44.69,44.82,44.58,44.81,36200.0,37.3057,37.4142,37.2139,37.4059,36200.0
2013-10-28 14:00:00,44.8,45.03,44.8,45.03,91000.0,37.3975,37.5895,37.3975,37.5895,91000.0
2013-10-28 14:30:00,45.04,45.32,45.02,45.32,71800.0,37.5979,37.8316,37.5812,37.8316,71800.0
2013-10-28 15:00:00,45.32,45.33,45.0,45.01,86200.0,37.8316,37.84,37.5645,37.5728,86200.0
2013-10-28 15:30:00,45.01,45.21,45.01,45.2,137600.0,37.5728,37.7398,37.5728,37.7315,137600.0
2013-10-29 09:30:00,45.16,45.77,45.12,45.12,101100.0,37.6981,38.2073,37.6647,37.6647,101100.0
2013-10-29 10:00:00,45.18,45.35,44.88,44.95,70800.0,37.7148,37.8567,37.4643,37.5228,70800.0
2013-10-29 10:30:00,44.98,45.04,44.72,44.74,35500.0,37.5478,37.5979,37.3308,37.3475,35500.0
2013-10-29 11:00:00,44.74,45.0,44.74,45.0,28800.0,37.3475,37.5645,37.3475,37.5645,28800.0
2013-10-29 11:30:00,44.99,45.0,44.88,44.95,34300.0,37.5562,37.5645,37.4643,37.5228,34300.0
2013-10-29 12:00:00,44.95,45.06,44.93,45.06,72100.0,37.5228,37.6146,37.5061,37.6146,72100.0
2013-10-29 12:30:00,45.06,45.07,44.94,44.95,55200.0,37.6146,37.6229,37.5144,37.5228,55200.0
2013-10-29 13:00:00,44.97,44.97,44.66,44.67,53200.0,37.5395,37.5395,37.2807,37.289,53200.0
2013-10-29 13:30:00,44.68,44.92,44.65,44.92,59100.0,37.2974,37.4977,37.2723,37.4977,59100.0
2013-10-29 14:00:00,44.93,45.23,44.92,45.22,141800.0,37.5061,37.7565,37.4977,37.7481,141800.0
2013-10-29 14:30:00,45.21,45.29,45.1,45.2,30600.0,37.7398,37.8066,37.648,37.7315,30600.0
2013-10-29 15:00:00,45.2,45.25,45.15,45.24,75000.0,37.7315,37.7732,37.6897,37.7648,75000.0
2013-10-29 15:30:00,45.27,45.46,45.18,45.45,203900.0,37.7899,37.9485,37.7148,37.9401,203900.0
2013-10-30 09:30:00,45.44,45.47,44.8,45.03,60500.0,37.9318,37.9568,37.3975,37.5895,60500.0
2013-10-30 10:00:00,45.05,45.09,44.93,45.04,66500.0,37.6062,37.6396,37.5061,37.5979,66500.0
2013-10-30 10:30:00,45.06,45.1,44.82,44.9,26300.0,37.6146,37.648,37.4142,37.481,26300.0
2013-10-30 11:00:00,44.95,45.0,44.86,44.88,27200.0,37.5228,37.5645,37.4476,37.4643,27200.0
2013-10-30 11:30:00,44.9,44.9,44.71,44.85,19000.0,37.481,37.481,37.3224,37.4393,19000.0
2013-10-30 12:00:00,44.8,44.92,44.78,44.88,30400.0,37.3975,37.4977,37.3809,37.4643,30400.0
2013-10-30 12:30:00,44.88,45.21,44.88,45.19,33300.0,37.4643,37.7398,37.4643,37.7231,33300.0
2013-10-30 13:00:00,45.16,45.23,45.13,45.17,23400.0,37.6981,37.7565,37.673,37.7064,23400.0
2013-10-30 13:30:00,45.16,45.22,45.06,45.17,53400.0,37.6981,37.7481,37.6146,37.7064,53400.0
2013-10-30 14:00:00,45.19,45.45,44.85,45.0,70700.0,37.7231,37.9401,37.4393,37.5645,70700.0
2013-10-30 14:30:00,44.98,45.2,44.95,45.16,73300.0,37.5478,37.7315,37.5228,37.6981,73300.0
2013-10-30 15:00:00,45.18,45.25,45.08,45.23,85500.0,37.7148,37.7732,37.6313,37.7565,85500.0
2013-10-30 15:30:00,45.22,45.43,45.19,45.3,147000.0,37.7481,37.9234,37.7231,37.8149,147000.0
2013-10-31 09:30:00,45.16,45.43,44.85,44.85,55500.0,37.6981,37.9234,37.4393,37.4393,55500.0
2013-10-31 10:00:00,44.85,44.94,44.7,44.77,116300.0,37.4393,37.5144,37.3141,37.3725,116300.0
2013-10-31 10:30:00,44.73,44.92,44.58,44.87,32200.0,37.3391,37.4977,37.2139,37.456,32200.0
2013-10-31 11:00:00,44.86,45.03,44.81,44.97,53000.0,37.4476,37.5895,37.4059,37.5395,53000.0
2013-10-31 11:30:00,44.97,45.13,44.96,45.09,50500.0,37.5395,37.673,37.5311,37.6396,50500.0
2013-10-31 12:00:00,45.08,45.19,45.02,45.06,18200.0,37.6313,37.7231,37.5812,37.6146,18200.0
2013-10-31 12:30:00,45.03,45.07,44.9,44.9,70500.0,37.5895,37.6229,37.481,37.481,70500.0
2013-10-31 13:00:00,44.9,45.01,44.89,44.98,28700.0,37.481,37.5728,37.4727,37.5478,28700.0
2013-10-31 13:30:00,44.98,44.98,44.89,44.91,33400.0,37.5478,37.5478,37.4727,37.4894,33400.0
2013-10-31 14:00:00,44.92,45.08,44.91,45.04,22300.0,37.4977,37.6313,37.4894,37.5979,22300.0
2013-10-31 14:30:00,45.04,45.18,45.03,45.16,265800.0,37.5979,37.7148,37.5895,37.6981,265800.0
2013-10-31 15:00:00,45.14,45.22,45.07,45.15,61700.0,37.6814,37.7481,37.6229,37.6897,61700.0
2013-10-31 15:30:00,45.15,45.26,45.12,45.18,217100.0,37.6897,37.7815,37.6647,37.7148,217100.0
2013-11-01 09:30:00,45.04,45.81,45.03,45.76,82600.0,37.5979,38.2407,37.5895,38.1989,82600.0
2013-11-01 10:00:00,45.78,46.0,45.36,45.36,68600.0,38.2156,38.3993,37.865,37.865,68600.0
2013-11-01 10:30:00,45.38,45.38,45.18,45.26,25500.0,37.8817,37.8817,37.7148,37.7815,25500.0
2013-11-01 11:00:00,45.27,45.28,45.08,45.2,58000.0,37.7899,37.7982,37.6313,37.7315,58000.0
2013-11-01 11:30:00,45.2,45.25,45.07,45.07,35600.0,37.7315,37.7732,37.6229,37.6229,35600.0
2013-11-01 12:00:00,45.08,45.18,44.95,45.1,40900.0,37.6313,37.7148,37.5228,37.648,40900.0
2013-11-01 12:30:00,45.13,45.24,45.12,45.19,23500.0,37.673,37.7648,37.6647,37.7231,23500.0
2013-11-01 13:00:00,45.21,45.22,45.15,45.17,41100.0,37.7398,37.7481,37.6897,37.7064,41100.0
2013-11-01 13:30:00,45.17,45.27,45.03,45.21,33500.0,37.7064,37.7899,37.5895,37.7398,33500.0
2013-11-01 14:00:00,45.19,45.23,45.09,45.13,38000.0,37.7231,37.7565,37.6396,37.673,38000.0
2013-11-01 14:30:00,45.11,45.16,45.03,45.03,37400.0,37.6563,37.6981,37.5895,37.5895,37400.0
2013-11-01 15:00:00,45.02,45.19,45.02,45.18,48600.0,37.5812,37.7231,37.5812,37.7148,48600.0
2013-11-01 15:30:00,45.19,45.22,45.09,45.16,198400.0,37.7231,37.7481,37.6396,37.6981,198400.0
2013-11-04 09:30:00,45.24,45.82,45.24,45.58,69900.0,37.7648,38.249,37.7648,38.0487,69900.0
2013-11-04 10:00:00,45.59,45.87,45.58,45.77,53100.0,38.057,38.2907,38.0487,38.2073,53100.0
2013-11-04 10:30:00,45.81,46.0,45.81,45.91,29400.0,38.2407,38.3993,38.2407,38.3241,29400.0
2013-11-04 11:00:00,45.87,45.87,45.63,45.66,51100.0,38.2907,38.2907,38.0904,38.1154,51100.0
2013-11-04 11:30:00,45.66,45.9,45.66,45.86,37500.0,38.1154,38.3158,38.1154,38.2824,37500.0
2013-11-04 12:00:00,45.85,45.9,45.84,45.86,22200.0,38.2741,38.3158,38.2657,38.2824,22200.0
2013-11-04 12:30:00,45.86,45.9,45.8,45.85,26400.0,38.2824,38.3158,38.2323,38.2741,26400.0
2013-11-04 13:00:00,45.87,45.88,45.74,45.8,31300.0,38.2907,38.2991,38.1822,38.2323,31300.0
2013-11-04 13:30:00,45.8,45.92,45.75,45.88,16100.0,38.2323,38.3325,38.1906,38.2991,16100.0
2013-11-04 14:00:00,45.88,45.9,45.85,45.89,35100.0,38.2991,38.3158,38.2741,38.3074,35100.0
2013-11-04 14:30:00,45.89,46.09,45.86,46.02,105800.0,38.3074,38.4744,38.2824,38.416,105800.0
2013-11-04 15:00:00,46.04,46.1,46.02,46.1,59900.0,38.4327,38.4827,38.416,38.4827,59900.0
2013-11-04 15:30:00,46.11,46.19,46.04,46.07,198000.0,38.4911,38.5579,38.4327,38.4577,198000.0
2013-11-05 09:30:00,45.66,45.99,45.18,45.74,38200.0,38.1154,38.3909,37.7148,38.1822,38200.0
2013-11-05 10:00:00,45.71,45.96,45.48,45.96,22500.0,38.1572,38.3659,37.9652,38.3659,22500.0
2013-11-05 10:30:00,45.96,46.21,45.85,45.85,18700.0,38.3659,38.5746,38.2741,38.2741,18700.0
2013-11-05 11:00:00,45.84,45.96,45.71,45.77,27900.0,38.2657,38.3659,38.1572,38.2073,27900.0
2013-11-05 11:30:00,45.81,46.04,45.76,45.99,22200.0,38.2407,38.4327,38.1989,38.3909,22200.0
2013-11-05 12:00:00,45.99,46.07,45.82,46.0,20800.0,38.3909,38.4577,38.249,38.3993,20800.0
2013-11-05 12:30:00,45.99,46.14,45.98,46.07,15000.0,38.3909,38.5161,38.3826,38.4577,15000.0
2013-11-05 13:00:00,46.1,46.22,46.06,46.12,20900.0,38.4827,38.5829,38.4494,38.4994,20900.0
2013-11-05 13:30:00,46.15,46.24,46.06,46.06,18000.0,38.5245,38.5996,38.4494,38.4494,18000.0
2013-11-05 14:00:00,46.06,46.22,46.01,46.21,42100.0,38.4494,38.5829,38.4076,38.5746,42100.0
2013-11-05 14:30:00,46.22,46.37,46.21,46.31,49500.0,38.5829,38.7081,38.5746,38.658,49500.0
2013-11-05 15:00:00,46.31,46.32,46.17,46.22,45200.0,38.658,38.6664,38.5412,38.5829,45200.0
2013-11-05 15:30:00,46.23,46.3,46.16,46.19,129000.0,38.5913,38.6497,38.5328,38.5579,129000.0
2013-11-06 09:30:00,46.46,46.56,46.09,46.21,19100.0,38.7833,38.8667,38.4744,38.5746,19100.0
2013-11-06 10:00:00,46.16,46.21,45.85,45.89,30700.0,38.5328,38.5746,38.2741,38.3074,30700.0
2013-11-06 10:30:00,45.89,45.9,45.47,45.53,34700.0,38.3074,38.3158,37.9568,38.0069,34700.0
2013-11-06 11:00:00,45.54,45.61,45.31,45.48,35800.0,38.0153,38.0737,37.8233,37.9652,35800.0
2013-11-06 11:30:00,45.51,45.71,45.39,45.51,23200.0,37.9902,38.1572,37.8901,37.9902,23200.0
2013-11-06 12:00:00,45.51,45.52,45.44,45.44,24300.0,37.9902,37.9986,37.9318,37.9318,24300.0
2013-11-06 12:30:00,45.46,45.52,45.44,45.48,49000.0,37.9485,37.9986,37.9318,37.9652,49000.0
2013-11-06 13:00:00,45.46,45.66,45.39,45.65,19900.0,37.9485,38.1154,37.8901,38.1071,19900.0
2013-11-06 13:30:00,45.65,45.7,45.55,45.59,10300.0,38.1071,38.1488,38.0236,38.057,10300.0
2013-11-06 14:00:00,45.61,45.67,45.51,45.59,40500.0,38.0737,38.1238,37.9902,38.057,40500.0
2013-11-06 14:30:00,45.59,45.69,45.57,45.6,24600.0,38.057,38.1405,38.0403,38.0654,24600.0
2013-11-06 15:00:00,45.6,45.73,45.55,45.64,49100.0,38.0654,38.1739,38.0236,38.0987,49100.0
2013-11-06 15:30:00,45.66,45.83,45.63,45.79,104200.0,38.1154,38.2574,38.0904,38.224,104200.0
2013-11-07 09:30:00,46.0,46.48,45.78,46.21,63200.0,38.3993,38.8,38.2156,38.5746,63200.0
2013-11-07 10:00:00,46.2,46.33,45.28,45.28,90700.0,38.5662,38.6747,37.7982,37.7982,90700.0
2013-11-07 10:30:00,45.32,45.58,45.1,45.42,33200.0,37.8316,38.0487,37.648,37.9151,33200.0
2013-11-07 11:00:00,45.42,45.47,45.04,45.23,35700.0,37.9151,37.9568,37.5979,37.7565,35700.0
2013-11-07 11:30:00,45.24,45.5,45.21,45.49,15900.0,37.7648,37.9819,37.7398,37.9735,15900.0
2013-11-07 12:00:00,45.52,45.8,45.5,45.54,54800.0,37.9986,38.2323,37.9819,38.0153,54800.0
2013-11-07 12:30:00,45.58,45.58,45.21,45.21,23100.0,38.0487,38.0487,37.7398,37.7398,23100.0
2013-11-07 13:00:00,45.21,45.35,45.12,45.14,32000.0,37.7398,37.8567,37.6647,37.6814,32000.0
2013-11-07 13:30:00,45.11,45.21,44.95,45.03,41600.0,37.6563,37.7398,37.5228,37.5895,41600.0
2013-11-07 14:00:00,45.03,45.05,44.79,44.82,35800.0,37.5895,37.6062,37.3892,37.4142,35800.0
2013-11-07 14:30:00,44.76,44.95,44.75,44.94,28700.0,37.3642,37.5228,37.3558,37.5144,28700.0
2013-11-07 15:00:00,44.95,45.05,44.71,44.72,47600.0,37.5228,37.6062,37.3224,37.3308,47600.0
2013-11-07 15:30:00,44.73,44.78,44.59,44.59,128000.0,37.3391,37.3809,37.2222,37.2222,128000.0
2013-11-08 09:30:00,44.58,45.14,44.46,44.55,79600.0,37.2139,37.6814,37.1137,37.1889,79600.0
2013-11-08 10:00:00,44.62,44.84,44.6,44.8,64700.0,37.2473,37.4309,37.2306,37.3975,64700.0
2013-11-08 10:30:00,44.83,45.33,44.79,45.28,75300.0,37.4226,37.84,37.3892,37.7982,75300.0
2013-11-08 11:00:00,45.3,45.6,45.27,45.58,68300.0,37.8149,38.0654,37.7899,38.0487,68300.0
2013-11-08 11:30:00,45.55,45.73,45.45,45.66,48800.0,38.0236,38.1739,37.9401,38.1154,48800.0
2013-11-08 12:00:00,45.67,45.7,45.32,45.45,49600.0,38.1238,38.1488,37.8316,37.9401,49600.0
2013-11-08 12:30:00,45.45,45.46,45.29,45.41,21300.0,37.9401,37.9485,37.8066,37.9068,21300.0
2013-11-08 13:00:00,45.44,45.44,45.28,45.41,33800.0,37.9318,37.9318,37.7982,37.9068,33800.0
2013-11-08 13:30:00,45.41,45.42,45.21,45.23,38500.0,37.9068,37.9151,37.7398,37.7565,38500.0
2013-11-08 14:00:00,45.24,45.27,45.08,45.14,62100.0,37.7648,37.7899,37.6313,37.6814,62100.0
2013-11-08 14:30:00,45.15,45.26,45.12,45.22,59600.0,37.6897,37.7815,37.6647,37.7481,59600.0
2013-11-08 15:00:00,45.21,45.22,44.95,45.02,161000.0,37.7398,37.7481,37.5228,37.5812,161000.0
2013-11-08 15:30:00,45.03,45.13,44.99,45.04,248400.0,37.5895,37.673,37.5562,37.5979,248400.0
2013-11-11 09:30:00,45.05,45.63,44.99,45.37,80200.0,37.6062,38.0904,37.5562,37.8734,80200.0
2013-11-11 10:00:00,45.36,45.46,45.13,45.16,72100.0,37.865,37.9485,37.673,37.6981,72100.0
2013-11-11 10:30:00,45.16,45.31,45.07,45.31,41000.0,37.6981,37.8233,37.6229,37.8233,41000.0
2013-11-11 11:00:00,45.31,45.35,45.12,45.35,53800.0,37.8233,37.8567,37.6647,37.8567,53800.0
2013-11-11 11:30:00,45.38,45.5,45.31,45.45,16000.0,37.8817,37.9819,37.8233,37.9401,16000.0
2013-11-11 12:00:00,45.45,45.56,45.39,45.49,34600.0,37.9401,38.032,37.8901,37.9735,34600.0
2013-11-11 12:30:00,45.47,45.59,45.42,45.59,29600.0,37.9568,38.057,37.9151,38.057,29600.0
2013-11-11 13:00:00,45.59,45.75,45.59,45.7,34100.0,38.057,38.1906,38.057,38.1488,34100.0
2013-11-11 13:30:00,45.7,45.91,45.7,45.86,38700.0,38.1488,38.3241,38.1488,38.2824,38700.0
2013-11-11 14:00:00,45.84,45.86,45.75,45.8,73300.0,38.2657,38.2824,38.1906,38.2323,73300.0
2013-11-11 14:30:00,45.81,45.82,45.48,45.52,70300.0,38.2407,38.249,37.9652,37.9986,70300.0
2013-11-11 15:00:00,45.52,45.52,45.42,45.43,67900.0,37.9986,37.9986,37.9151,37.9234,67900.0
2013-11-11 15:30:00,45.43,45.6,45.38,45.44,270500.0,37.9234,38.0654,37.8817,37.9318,270500.0
2013-11-12 09:30:00,45.33,45.54,43.42,43.51,393400.0,37.84,38.0153,36.2456,36.3207,393400.0
2013-11-12 10:00:00,43.56,44.31,43.46,44.11,309400.0,36.3624,36.9885,36.279,36.8216,309400.0
2013-11-12 10:30:00,44.12,44.54,44.11,44.31,86400.0,36.8299,37.1805,36.8216,36.9885,86400.0
2013-11-12 11:00:00,44.3,44.5,44.3,44.4,123300.0,36.9802,37.1471,36.9802,37.0636,123300.0
2013-11-12 11:30:00,44.41,44.46,43.98,43.99,145100.0,37.072,37.1137,36.713,36.7214,145100.0
2013-11-12 12:00:00,44.0,44.01,43.67,43.8,85000.0,36.7297,36.7381,36.4543,36.5628,85000.0
2013-11-12 12:30:00,43.8,44.0,43.71,43.99,59300.0,36.5628,36.7297,36.4877,36.7214,59300.0
2013-11-12 13:00:00,43.99,44.5,43.96,44.21,69000.0,36.7214,37.1471,36.6963,36.905,69000.0
2013-11-12 13:30:00,44.23,44.23,43.93,44.0,54500.0,36.9217,36.9217,36.6713,36.7297,54500.0
2013-11-12 14:00:00,43.99,44.19,43.88,44.15,103000.0,36.7214,36.8883,36.6296,36.8549,103000.0
2013-11-12 14:30:00,44.15,44.33,44.03,44.09,184700.0,36.8549,37.0052,36.7548,36.8049,184700.0
2013-11-12 15:00:00,44.09,44.2,44.07,44.07,127800.0,36.8049,36.8967,36.7882,36.7882,127800.0
2013-11-12 15:30:00,44.07,44.13,44.05,44.07,287700.0,36.7882,36.8383,36.7715,36.7882,287700.0
2013-11-13 09:30:00,43.4,44.25,43.32,44.02,110000.0,36.2289,36.9384,36.1621,36.7464,110000.0
2013-11-13 10:00:00,44.04,44.15,43.79,43.99,87900.0,36.7631,36.8549,36.5544,36.7214,87900.0
2013-11-13 10:30:00,44.0,44.2,43.92,44.13,102300.0,36.7297,36.8967,36.663,36.8383,102300.0
2013-11-13 11:00:00,44.1,44.2,44.09,44.18,91700.0,36.8132,36.8967,36.8049,36.88,91700.0
2013-11-13 11:30:00,44.19,44.28,44.08,44.13,59100.0,36.8883,36.9635,36.7965,36.8383,59100.0
2013-11-13 12:00:00,44.16,44.42,44.12,44.38,40500.0,36.8633,37.0803,36.8299,37.0469,40500.0
2013-11-13 12:30:00,44.38,44.47,44.25,44.28,52800.0,37.0469,37.1221,36.9384,36.9635,52800.0
2013-11-13 13:00:00,44.28,44.62,44.25,44.62,47800.0,36.9635,37.2473,36.9384,37.2473,47800.0
2013-11-13 13:30:00,44.62,44.73,44.51,44.68,60400.0,37.2473,37.3391,37.1555,37.2974,60400.0
2013-11-13 14:00:00,44.68,44.69,44.52,44.55,62000.0,37.2974,37.3057,37.1638,37.1889,62000.0
2013-11-13 14:30:00,44.54,44.56,44.3,44.33,75700.0,37.1805,37.1972,36.9802,37.0052,75700.0
2013-11-13 15:00:00,44.33,44.39,44.26,44.38,81800.0,37.0052,37.0553,36.9468,37.0469,81800.0
2013-11-13 15:30:00,44.36,44.58,44.35,44.57,246800.0,37.0302,37.2139,37.0219,37.2055,246800.0
2013-11-14 09:30:00,44.63,44.73,44.16,44.17,15300.0,37.2556,37.3391,36.8633,36.8716,15300.0
2013-11-14 10:00:00,44.19,44.52,44.06,44.29,56500.0,36.8883,37.1638,36.7798,36.9718,56500.0
2013-11-14 10:30:00,44.33,44.68,44.33,44.66,58700.0,37.0052,37.2974,37.0052,37.2807,58700.0
2013-11-14 11:00:00,44.65,44.99,44.58,44.89,39800.0,37.2723,37.5562,37.2139,37.4727,39800.0
2013-11-14 11:30:00,44.86,44.89,44.69,44.76,19300.0,37.4476,37.4727,37.3057,37.3642,19300.0
2013-11-14 12:00:00,44.73,44.8,44.65,44.75,49200.0,37.3391,37.3975,37.2723,37.3558,49200.0
2013-11-14 12:30:00,44.77,44.9,44.75,44.77,20800.0,37.3725,37.481,37.3558,37.3725,20800.0
2013-11-14 13:00:00,44.77,44.85,44.73,44.74,18800.0,37.3725,37.4393,37.3391,37.3475,18800.0
2013-11-14 13:30:00,44.72,44.9,44.68,44.88,16600.0,37.3308,37.481,37.2974,37.4643,16600.0
2013-11-14 14:00:00,44.85,44.92,44.75,44.92,33800.0,37.4393,37.4977,37.3558,37.4977,33800.0
2013-11-14 14:30:00,44.89,45.15,44.86,45.08,85800.0,37.4727,37.6897,37.4476,37.6313,85800.0
2013-11-14 15:00:00,45.11,45.13,44.95,44.98,63200.0,37.6563,37.673,37.5228,37.5478,63200.0
2013-11-14 15:30:00,44.97,45.07,44.95,45.04,121000.0,37.5395,37.6229,37.5228,37.5979,121000.0
2013-11-15 09:30:00,45.03,45.17,44.83,44.91,54500.0,37.5895,37.7064,37.4226,37.4894,54500.0
2013-11-15 10:00:00,44.95,45.29,44.91,45.28,31100.0,37.5228,37.8066,37.4894,37.7982,31100.0
2013-11-15 10:30:00,45.26,45.27,45.06,45.14,24500.0,37.7815,37.7899,37.6146,37.6814,24500.0
2013-11-15 11:00:00,45.15,45.53,45.15,45.49,30200.0,37.6897,38.0069,37.6897,37.9735,30200.0
2013-11-15 11:30:00,45.48,45.48,45.32,45.43,21200.0,37.9652,37.9652,37.8316,37.9234,21200.0
2013-11-15 12:00:00,45.43,45.43,45.24,45.28,12100.0,37.9234,37.9234,37.7648,37.7982,12100.0
2013-11-15 12:30:00,45.28,45.41,45.28,45.34,28600.0,37.7982,37.9068,37.7982,37.8483,28600.0
2013-11-15 13:00:00,45.35,45.42,45.35,45.36,20100.0,37.8567,37.9151,37.8567,37.865,20100.0
2013-11-15 13:30:00,45.36,45.42,45.24,45.3,22700.0,37.865,37.9151,37.7648,37.8149,22700.0
2013-11-15 14:00:00,45.3,45.34,45.25,45.3,21100.0,37.8149,37.8483,37.7732,37.8149,21100.0
2013-11-15 14:30:00,45.29,45.35,45.2,45.27,35800.0,37.8066,37.8567,37.7315,37.7899,35800.0
2013-11-15 15:00:00,45.28,45.41,45.28,45.39,39800.0,37.7982,37.9068,37.7982,37.8901,39800.0
2013-11-15 15:30:00,45.37,45.43,45.36,45.41,109200.0,37.8734,37.9234,37.865,37.9068,109200.0
2013-11-18 09:30:00,45.4,45.78,45.11,45.12,25100.0,37.984,38.302,37.7414,37.7498,25100.0
2013-11-18 10:00:00,45.08,45.33,44.95,45.15,47000.0,37.7163,37.9255,37.6075,37.7749,47000.0
2013-11-18 10:30:00,45.18,45.18,44.93,45.05,36400.0,37.8,37.8,37.5908,37.6912,36400.0
2013-11-18 11:00:00,45.07,45.2,44.95,45.0,38600.0,37.7079,37.8167,37.6075,37.6494,38600.0
2013-11-18 11:30:00,45.0,45.08,44.92,45.01,35100.0,37.6494,37.7163,37.5824,37.6577,35100.0
2013-11-18 12:00:00,45.0,45.0,44.84,44.92,31500.0,37.6494,37.6494,37.5155,37.5824,31500.0
2013-11-18 12:30:00,44.92,44.92,44.81,44.85,22200.0,37.5824,37.5824,37.4904,37.5239,22200.0
2013-11-18 13:00:00,44.85,44.86,44.75,44.78,20300.0,37.5239,37.5322,37.4402,37.4653,20300.0
2013-11-18 13:30:00,44.8,44.83,44.68,44.69,26100.0,37.482,37.5071,37.3816,37.39,26100.0
2013-11-18 14:00:00,44.7,44.76,44.64,44.71,32300.0,37.3984,37.4486,37.3482,37.4067,32300.0
2013-11-18 14:30:00,44.7,44.71,44.45,44.46,36200.0,37.3984,37.4067,37.1892,37.1976,36200.0
2013-11-18 15:00:00,44.45,44.46,44.08,44.2,72200.0,37.1892,37.1976,36.8797,36.98,72200.0
2013-11-18 15:30:00,44.2,44.28,44.12,44.27,124100.0,36.98,37.047,36.9131,37.0386,124100.0
2013-11-19 09:30:00,44.16,44.4,44.04,44.34,55200.0,36.9466,37.1474,36.8462,37.0972,55200.0
2013-11-19 10:00:00,44.42,44.55,44.32,44.43,45900.0,37.1641,37.2729,37.0804,37.1725,45900.0
2013-11-19 10:30:00,44.37,44.6,44.3,44.57,29000.0,37.1223,37.3147,37.0637,37.2896,29000.0
2013-11-19 11:00:00,44.55,44.55,44.12,44.16,16800.0,37.2729,37.2729,36.9131,36.9466,16800.0
2013-11-19 11:30:00,44.16,44.34,44.07,44.25,11700.0,36.9466,37.0972,36.8713,37.0219,11700.0
2013-11-19 12:00:00,44.23,44.45,44.21,44.41,15000.0,37.0051,37.1892,36.9884,37.1557,15000.0
2013-11-19 12:30:00,44.4,44.44,44.25,44.25,13800.0,37.1474,37.1808,37.0219,37.0219,13800.0
2013-11-19 13:00:00,44.22,44.38,44.03,44.1,67900.0,36.9968,37.1306,36.8378,36.8964,67900.0
2013-11-19 13:30:00,44.1,44.21,44.07,44.11,55100.0,36.8964,36.9884,36.8713,36.9048,55100.0
2013-11-19 14:00:00,44.1,44.2,44.0,44.0,57600.0,36.8964,36.98,36.8127,36.8127,57600.0
2013-11-19 14:30:00,44.02,44.32,44.02,44.2,29600.0,36.8295,37.0804,36.8295,36.98,29600.0
2013-11-19 15:00:00,44.2,44.31,44.17,44.2,36200.0,36.98,37.0721,36.9549,36.98,36200.0
2013-11-19 15:30:00,44.2,44.23,44.08,44.22,222000.0,36.98,37.0051,36.8797,36.9968,222000.0
2013-11-20 09:30:00,44.36,44.53,44.13,44.28,26300.0,37.1139,37.2561,36.9215,37.047,26300.0
2013-11-20 10:00:00,44.28,44.51,44.18,44.42,27500.0,37.047,37.2394,36.9633,37.1641,27500.0
2013-11-20 10:30:00,44.38,44.41,44.12,44.13,35900.0,37.1306,37.1557,36.9131,36.9215,35900.0
2013-11-20 11:00:00,44.14,44.34,44.09,44.25,31100.0,36.9299,37.0972,36.888,37.0219,31100.0
2013-11-20 11:30:00,44.23,44.37,44.18,44.35,49600.0,37.0051,37.1223,36.9633,37.1055,49600.0
2013-11-20 12:00:00,44.3,44.5,44.3,44.48,12300.0,37.0637,37.231,37.0637,37.2143,12300.0
2013-11-20 12:30:00,44.48,44.5,44.21,44.21,13900.0,37.2143,37.231,36.9884,36.9884,13900.0
2013-11-20 13:00:00,44.21,44.31,44.17,44.24,33800.0,36.9884,37.0721,36.9549,37.0135,33800.0
2013-11-20 13:30:00,44.31,44.38,44.26,44.31,9200.0,37.0721,37.1306,37.0302,37.0721,9200.0
2013-11-20 14:00:00,44.3,44.39,44.08,44.35,41600.0,37.0637,37.139,36.8797,37.1055,41600.0
2013-11-20 14:30:00,44.34,44.34,44.09,44.09,27700.0,37.0972,37.0972,36.888,36.888,27700.0
2013-11-20 15:00:00,44.12,44.2,44.09,44.12,51000.0,36.9131,36.98,36.888,36.9131,51000.0
2013-11-20 15:30:00,44.12,44.23,44.09,44.18,117100.0,36.9131,37.0051,36.888,36.9633,117100.0
2013-11-21 09:30:00,44.49,44.89,44.35,44.46,29600.0,37.2227,37.5573,37.1055,37.1976,29600.0
2013-11-21 10:00:00,44.48,44.8,44.48,44.56,29300.0,37.2143,37.482,37.2143,37.2812,29300.0
2013-11-21 10:30:00,44.59,44.69,44.56,44.62,84300.0,37.3063,37.39,37.2812,37.3314,84300.0
2013-11-21 11:00:00,44.59,44.8,44.56,44.7,29400.0,37.3063,37.482,37.2812,37.3984,29400.0
2013-11-21 11:30:00,44.7,44.73,44.51,44.6,44300.0,37.3984,37.4235,37.2394,37.3147,44300.0
2013-11-21 12:00:00,44.6,44.6,44.45,44.5,47700.0,37.3147,37.3147,37.1892,37.231,47700.0
2013-11-21 12:30:00,44.49,44.55,44.44,44.49,18100.0,37.2227,37.2729,37.1808,37.2227,18100.0
2013-11-21 13:00:00,44.51,44.7,44.48,44.62,40200.0,37.2394,37.3984,37.2143,37.3314,40200.0
2013-11-21 13:30:00,44.61,44.88,44.6,44.88,38100.0,37.3231,37.549,37.3147,37.549,38100.0
2013-11-21 14:00:00,44.89,44.95,44.76,44.78,35500.0,37.5573,37.6075,37.4486,37.4653,35500.0
2013-11-21 14:30:00,44.77,44.96,44.68,44.95,39700.0,37.4569,37.6159,37.3816,37.6075,39700.0
2013-11-21 15:00:00,44.96,44.96,44.88,44.93,74100.0,37.6159,37.6159,37.549,37.5908,74100.0
2013-11-21 15:30:00,44.92,44.93,44.68,44.8,206700.0,37.5824,37.5908,37.3816,37.482,206700.0
2013-11-22 09:30:00,44.86,45.0,44.65,44.86,20400.0,37.5322,37.6494,37.3565,37.5322,20400.0
2013-11-22 10:00:00,44.85,44.85,44.42,44.42,53800.0,37.5239,37.5239,37.1641,37.1641,53800.0
2013-11-22 10:30:00,44.43,44.8,44.42,44.5,15100.0,37.1725,37.482,37.1641,37.231,15100.0
2013-11-22 11:00:00,44.5,44.57,44.44,44.45,16200.0,37.231,37.2896,37.1808,37.1892,16200.0
2013-11-22 11:30:00,44.46,44.63,44.43,44.63,22600.0,37.1976,37.3398,37.1725,37.3398,22600.0
2013-11-22 12:00:00,44.63,44.71,44.62,44.64,21700.0,37.3398,37.4067,37.3314,37.3482,21700.0
2013-11-22 12:30:00,44.65,44.73,44.63,44.72,13200.0,37.3565,37.4235,37.3398,37.4151,13200.0
2013-11-22 13:00:00,44.69,44.81,44.66,44.72,14500.0,37.39,37.4904,37.3649,37.4151,14500.0
2013-11-22 13:30:00,44.71,44.71,44.57,44.59,22600.0,37.4067,37.4067,37.2896,37.3063,22600.0
2013-11-22 14:00:00,44.6,44.76,44.6,44.71,18400.0,37.3147,37.4486,37.3147,37.4067,18400.0
2013-11-22 14:30:00,44.74,44.75,44.68,44.75,22100.0,37.4318,37.4402,37.3816,37.4402,22100.0
2013-11-22 15:00:00,44.77,44.86,44.74,44.81,45400.0,37.4569,37.5322,37.4318,37.4904,45400.0
2013-11-22 15:30:00,44.81,44.85,44.74,44.78,98500.0,37.4904,37.5239,37.4318,37.4653,98500.0
2013-11-25 09:30:00,44.99,45.0,44.64,44.64,26000.0,37.641,37.6494,37.3482,37.3482,26000.0
2013-11-25 10:00:00,44.64,44.71,44.5,44.61,38200.0,37.3482,37.4067,37.231,37.3231,38200.0
2013-11-25 10:30:00,44.63,44.7,44.55,44.57,51800.0,37.3398,37.3984,37.2729,37.2896,51800.0
2013-11-25 11:00:00,44.58,44.81,44.53,44.66,25500.0,37.298,37.4904,37.2561,37.3649,25500.0
2013-11-25 11:30:00,44.66,44.77,44.65,44.71,16600.0,37.3649,37.4569,37.3565,37.4067,16600.0
2013-11-25 12:00:00,44.74,44.77,44.63,44.76,30900.0,37.4318,37.4569,37.3398,37.4486,30900.0
2013-11-25 12:30:00,44.73,44.96,44.73,44.96,13500.0,37.4235,37.6159,37.4235,37.6159,13500.0
2013-11-25 13:00:00,44.97,45.0,44.88,44.95,16700.0,37.6243,37.6494,37.549,37.6075,16700.0
2013-11-25 13:30:00,44.94,45.1,44.92,45.09,16300.0,37.5992,37.733,37.5824,37.7247,16300.0
2013-11-25 14:00:00,45.07,45.2,45.06,45.14,24600.0,37.7079,37.8167,37.6996,37.7665,24600.0
2013-11-25 14:30:00,45.15,45.19,45.1,45.16,41600.0,37.7749,37.8083,37.733,37.7832,41600.0
2013-11-25 15:00:00,45.16,45.16,44.99,45.03,33900.0,37.7832,37.7832,37.641,37.6745,33900.0
2013-11-25 15:30:00,45.02,45.15,44.97,45.15,108700.0,37.6661,37.7749,37.6243,37.7749,108700.0
2013-11-26 09:30:00,45.23,45.44,45.07,45.36,14800.0,37.8418,38.0175,37.7079,37.9506,14800.0
2013-11-26 10:00:00,45.32,45.53,45.29,45.5,29300.0,37.9171,38.0928,37.892,38.0677,29300.0
2013-11-26 10:30:00,45.5,45.5,45.27,45.39,22800.0,38.0677,38.0677,37.8753,37.9757,22800.0
2013-11-26 11:00:00,45.41,45.55,45.39,45.4,21200.0,37.9924,38.1095,37.9757,37.984,21200.0
2013-11-26 11:30:00,45.38,45.45,45.35,45.39,15700.0,37.9673,38.0259,37.9422,37.9757,15700.0
2013-11-26 12:00:00,45.38,45.54,45.38,45.53,19500.0,37.9673,38.1012,37.9673,38.0928,19500.0
2013-11-26 12:30:00,45.54,45.56,45.47,45.49,25900.0,38.1012,38.1179,38.0426,38.0593,25900.0
2013-11-26 13:00:00,45.48,45.49,45.38,45.38,14700.0,38.051,38.0593,37.9673,37.9673,14700.0
2013-11-26 13:30:00,45.37,45.5,45.37,45.47,18200.0,37.9589,38.0677,37.9589,38.0426,18200.0
2013-11-26 14:00:00,45.49,45.51,45.46,45.51,26800.0,38.0593,38.0761,38.0342,38.0761,26800.0
2013-11-26 14:30:00,45.51,45.57,45.49,45.51,25300.0,38.0761,38.1263,38.0593,38.0761,25300.0
2013-11-26 15:00:00,45.5,45.56,45.49,45.51,19800.0,38.0677,38.1179,38.0593,38.0761,19800.0
2013-11-26 15:30:00,45.51,45.58,45.39,45.49,129000.0,38.0761,38.1346,37.9757,38.0593,129000.0
2013-11-27 09:30:00,45.47,45.77,45.43,45.6,30600.0,38.0426,38.2936,38.0091,38.1514,30600.0
2013-11-27 10:00:00,45.59,45.6,45.39,45.42,28100.0,38.143,38.1514,37.9757,38.0008,28100.0
2013-11-27 10:30:00,45.4,45.46,45.27,45.37,24500.0,37.984,38.0342,37.8753,37.9589,24500.0
2013-11-27 11:00:00,45.39,45.4,45.14,45.16,33900.0,37.9757,37.984,37.7665,37.7832,33900.0
2013-11-27 11:30:00,45.16,45.5,45.16,45.43,28900.0,37.7832,38.0677,37.7832,38.0091,28900.0
2013-11-27 12:00:00,45.45,45.49,45.34,45.4,22600.0,38.0259,38.0593,37.9338,37.984,22600.0
2013-11-27 12:30:00,45.41,45.42,45.14,45.15,16200.0,37.9924,38.0008,37.7665,37.7749,16200.0
2013-11-27 13:00:00,45.14,45.34,45.14,45.33,16900.0,37.7665,37.9338,37.7665,37.9255,16900.0
2013-11-27 13:30:00,45.35,45.4,45.27,45.29,27200.0,37.9422,37.984,37.8753,37.892,27200.0
2013-11-27 14:00:00,45.28,45.45,45.28,45.43,33700.0,37.8836,38.0259,37.8836,38.0091,33700.0
2013-11-27 14:30:00,45.43,45.6,45.4,45.56,48200.0,38.0091,38.1514,37.984,38.1179,48200.0
2013-11-27 15:00:00,45.56,45.66,45.55,45.63,21900.0,38.1179,38.2016,38.1095,38.1765,21900.0
2013-11-27 15:30:00,45.62,45.72,45.61,45.71,88900.0,38.1681,38.2518,38.1597,38.2434,88900.0
2013-11-29 09:30:00,45.95,45.99,45.61,45.9,30300.0,38.4442,38.4777,38.1597,38.4024,30300.0
2013-11-29 10:00:00,45.9,45.99,45.71,45.97,20900.0,38.4024,38.4777,38.2434,38.4609,20900.0
2013-11-29 10:30:00,45.95,45.99,45.61,45.7,15200.0,38.4442,38.4777,38.1597,38.235,15200.0
2013-11-29 11:00:00,45.71,45.71,45.54,45.55,20600.0,38.2434,38.2434,38.1012,38.1095,20600.0
2013-11-29 11:30:00,45.53,45.83,45.48,45.83,109200.0,38.0928,38.3438,38.051,38.3438,109200.0
2013-11-29 12:00:00,45.84,45.92,45.69,45.73,37600.0,38.3522,38.4191,38.2267,38.2601,37600.0
2013-11-29 12:30:00,45.7,45.81,45.67,45.7,95000.0,38.235,38.3271,38.2099,38.235,95000.0
2013-12-02 09:30:00,45.59,45.88,45.32,45.73,51700.0,38.143,38.3856,37.9171,38.2601,51700.0
2013-12-02 10:00:00,45.73,45.89,45.59,45.59,14600.0,38.2601,38.394,38.143,38.143,14600.0
2013-12-02 10:30:00,45.65,45.68,45.52,45.6,23200.0,38.1932,38.2183,38.0844,38.1514,23200.0
2013-12-02 11:00:00,45.61,45.63,45.35,45.35,49300.0,38.1597,38.1765,37.9422,37.9422,49300.0
2013-12-02 11:30:00,45.4,45.45,45.26,45.43,13300.0,37.984,38.0259,37.8669,38.0091,13300.0
2013-12-02 12:00:00,45.42,45.49,45.28,45.47,11700.0,38.0008,38.0593,37.8836,38.0426,11700.0
2013-12-02 12:30:00,45.51,45.51,45.4,45.41,15700.0,38.0761,38.0761,37.984,37.9924,15700.0
2013-12-02 13:00:00,45.4,45.42,45.17,45.17,24700.0,37.984,38.0008,37.7916,37.7916,24700.0
2013-12-02 13:30:00,45.15,45.2,45.05,45.05,36200.0,37.7749,37.8167,37.6912,37.6912,36200.0
2013-12-02 14:00:00,45.05,45.11,44.94,45.04,31300.0,37.6912,37.7414,37.5992,37.6828,31300.0
2013-12-02 14:30:00,45.06,45.14,44.91,45.13,21400.0,37.6996,37.7665,37.5741,37.7581,21400.0
2013-12-02 15:00:00,45.13,45.22,45.06,45.09,26300.0,37.7581,37.8334,37.6996,37.7247,26300.0
2013-12-02 15:30:00,45.08,45.13,45.0,45.02,108200.0,37.7163,37.7581,37.6494,37.6661,108200.0
2013-12-03 09:30:00,44.82,45.06,44.76,44.99,33900.0,37.4988,37.6996,37.4486,37.641,33900.0
2013-12-03 10:00:00,44.99,45.04,44.84,44.84,78200.0,37.641,37.6828,37.5155,37.5155,78200.0
2013-12-03 10:30:00,44.83,44.98,44.81,44.92,40400.0,37.5071,37.6326,37.4904,37.5824,40400.0
2013-12-03 11:00:00,44.92,44.96,44.8,44.85,16200.0,37.5824,37.6159,37.482,37.5239,16200.0
2013-12-03 11:30:00,44.85,44.86,44.47,44.62,24600.0,37.5239,37.5322,37.2059,37.3314,24600.0
2013-12-03 12:00:00,44.62,44.8,44.61,44.74,20300.0,37.3314,37.482,37.3231,37.4318,20300.0
2013-12-03 12:30:00,44.73,44.79,44.65,44.72,33400.0,37.4235,37.4737,37.3565,37.4151,33400.0
2013-12-03 13:00:00,44.72,44.72,44.42,44.44,11200.0,37.4151,37.4151,37.1641,37.1808,11200.0
2013-12-03 13:30:00,44.45,44.57,44.43,44.48,43500.0,37.1892,37.2896,37.1725,37.2143,43500.0
2013-12-03 14:00:00,44.5,44.5,44.25,44.4,53900.0,37.231,37.231,37.0219,37.1474,53900.0
2013-12-03 14:30:00,44.42,44.56,44.38,44.54,31900.0,37.1641,37.2812,37.1306,37.2645,31900.0
2013-12-03 15:00:00,44.54,44.56,44.47,44.47,29400.0,37.2645,37.2812,37.2059,37.2059,29400.0
2013-12-03 15:30:00,44.48,44.58,44.42,44.57,106300.0,37.2143,37.298,37.1641,37.2896,106300.0
2013-12-04 09:30:00,44.25,44.72,43.66,44.32,32700.0,37.0219,37.4151,36.5283,37.0804,32700.0
2013-12-04 10:00:00,44.32,44.49,44.28,44.44,66600.0,37.0804,37.2227,37.047,37.1808,66600.0
2013-12-04 10:30:00,44.43,44.6,44.39,44.59,23800.0,37.1725,37.3147,37.139,37.3063,23800.0
2013-12-04 11:00:00,44.55,44.61,44.42,44.42,51900.0,37.2729,37.3231,37.1641,37.1641,51900.0
2013-12-04 11:30:00,44.42,44.54,44.41,44.43,14600.0,37.1641,37.2645,37.1557,37.1725,14600.0
2013-12-04 12:00:00,44.45,44.46,44.06,44.08,21900.0,37.1892,37.1976,36.8629,36.8797,21900.0
2013-12-04 12:30:00,44.07,44.23,44.06,44.08,25600.0,36.8713,37.0051,36.8629,36.8797,25600.0
2013-12-04 13:00:00,44.09,44.17,43.92,43.93,28600.0,36.888,36.9549,36.7458,36.7542,28600.0
2013-12-04 13:30:00,43.93,43.93,43.7,43.92,28700.0,36.7542,36.7542,36.5617,36.7458,28700.0
2013-12-04 14:00:00,43.9,44.12,43.9,43.96,42700.0,36.7291,36.9131,36.7291,36.7793,42700.0
2013-12-04 14:30:00,43.96,44.03,43.96,44.02,81300.0,36.7793,36.8378,36.7793,36.8295,81300.0
2013-12-04 15:00:00,44.02,44.14,43.95,44.12,108400.0,36.8295,36.9299,36.7709,36.9131,108400.0
2013-12-04 15:30:00,44.11,44.15,44.04,44.06,211500.0,36.9048,36.9382,36.8462,36.8629,211500.0
2013-12-05 09:30:00,44.53,44.53,44.04,44.29,66000.0,37.2561,37.2561,36.8462,37.0553,66000.0
2013-12-05 10:00:00,44.25,44.37,44.0,44.05,29700.0,37.0219,37.1223,36.8127,36.8546,29700.0
2013-12-05 10:30:00,44.08,44.16,43.78,43.9,28200.0,36.8797,36.9466,36.6287,36.7291,28200.0
2013-12-05 11:00:00,43.88,44.06,43.76,44.04,21200.0,36.7123,36.8629,36.6119,36.8462,21200.0
2013-12-05 11:30:00,44.05,44.13,43.88,44.12,19400.0,36.8546,36.9215,36.7123,36.9131,19400.0
2013-12-05 12:00:00,44.12,44.31,44.07,44.28,26800.0,36.9131,37.0721,36.8713,37.047,26800.0
2013-12-05 12:30:00,44.29,44.36,44.21,44.31,23900.0,37.0553,37.1139,36.9884,37.0721,23900.0
2013-12-05 13:00:00,44.34,44.38,44.22,44.23,28200.0,37.0972,37.1306,36.9968,37.0051,28200.0
2013-12-05 13:30:00,44.23,44.36,44.22,44.34,20300.0,37.0051,37.1139,36.9968,37.0972,20300.0
2013-12-05 14:00:00,44.33,44.47,44.3,44.43,34800.0,37.0888,37.2059,37.0637,37.1725,34800.0
2013-12-05 14:30:00,44.45,44.51,44.32,44.37,24100.0,37.1892,37.2394,37.0804,37.1223,24100.0
2013-12-05 15:00:00,44.37,44.56,44.35,44.54,40800.0,37.1223,37.2812,37.1055,37.2645,40800.0
2013-12-05 15:30:00,44.55,44.63,44.37,44.5,154200.0,37.2729,37.3398,37.1223,37.231,154200.0
2013-12-06 09:30:00,45.11,45.4,44.89,45.1,25500.0,37.7414,37.984,37.5573,37.733,25500.0
2013-12-06 10:00:00,45.1,45.6,45.09,45.4,68200.0,37.733,38.1514,37.7247,37.984,68200.0
2013-12-06 10:30:00,45.4,45.61,45.4,45.57,45600.0,37.984,38.1597,37.984,38.1263,45600.0
2013-12-06 11:00:00,45.54,45.6,45.47,45.57,13900.0,38.1012,38.1514,38.0426,38.1263,13900.0
2013-12-06 11:30:00,45.57,45.78,45.57,45.69,36100.0,38.1263,38.302,38.1263,38.2267,36100.0
2013-12-06 12:00:00,45.68,45.77,45.62,45.64,20700.0,38.2183,38.2936,38.1681,38.1848,20700.0
2013-12-06 12:30:00,45.65,45.87,45.61,45.85,61500.0,38.1932,38.3773,38.1597,38.3605,61500.0
2013-12-06 13:00:00,45.8,45.8,45.54,45.6,15500.0,38.3187,38.3187,38.1012,38.1514,15500.0
2013-12-06 13:30:00,45.56,45.79,45.56,45.64,27100.0,38.1179,38.3103,38.1179,38.1848,27100.0
2013-12-06 14:00:00,45.63,45.82,45.59,45.67,30400.0,38.1765,38.3354,38.143,38.2099,30400.0
2013-12-06 14:30:00,45.68,45.72,45.61,45.64,10900.0,38.2183,38.2518,38.1597,38.1848,10900.0
2013-12-06 15:00:00,45.65,45.73,45.59,45.67,22200.0,38.1932,38.2601,38.143,38.2099,22200.0
2013-12-06 15:30:00,45.66,45.73,45.65,45.68,130200.0,38.2016,38.2601,38.1932,38.2183,130200.0
2013-12-09 09:30:00,45.65,46.32,45.65,46.25,65600.0,38.1932,38.7538,38.1932,38.6952,65600.0
2013-12-09 10:00:00,46.27,46.27,45.94,46.09,55600.0,38.7119,38.7119,38.4358,38.5613,55600.0
2013-12-09 10:30:00,46.09,46.18,46.05,46.1,38600.0,38.5613,38.6366,38.5279,38.5697,38600.0
2013-12-09 11:00:00,46.11,46.44,46.07,46.38,87400.0,38.5781,38.8542,38.5446,38.804,87400.0
2013-12-09 11:30:00,46.38,46.72,46.36,46.6,112600.0,38.804,39.0884,38.7872,38.988,112600.0
2013-12-09 12:00:00,46.6,46.64,46.42,46.42,157400.0,38.988,39.0215,38.8374,38.8374,157400.0
2013-12-09 12:30:00,46.42,46.48,46.26,46.44,79400.0,38.8374,38.8876,38.7036,38.8542,79400.0
2013-12-09 13:00:00,46.42,46.57,46.37,46.5,41900.0,38.8374,38.9629,38.7956,38.9044,41900.0
2013-12-09 13:30:00,46.5,46.57,46.45,46.48,50900.0,38.9044,38.9629,38.8625,38.8876,50900.0
2013-12-09 14:00:00,46.48,46.49,46.3,46.33,47100.0,38.8876,38.896,38.737,38.7621,47100.0
2013-12-09 14:30:00,46.32,46.37,46.3,46.35,36600.0,38.7538,38.7956,38.737,38.7789,36600.0
2013-12-09 15:00:00,46.34,46.41,46.33,46.37,33000.0,38.7705,38.8291,38.7621,38.7956,33000.0
2013-12-09 15:30:00,46.36,46.5,46.35,46.48,147000.0,38.7872,38.9044,38.7789,38.8876,147000.0
2013-12-10 09:30:00,46.38,46.87,46.26,46.6,68500.0,38.804,39.2139,38.7036,38.988,68500.0
2013-12-10 10:00:00,46.6,46.98,46.6,46.97,41700.0,38.988,39.3059,38.988,39.2976,41700.0
2013-12-10 10:30:00,46.97,47.08,46.89,47.03,42300.0,39.2976,39.3896,39.2306,39.3478,42300.0
2013-12-10 11:00:00,47.04,47.06,46.81,46.92,44300.0,39.3561,39.3729,39.1637,39.2557,44300.0
2013-12-10 11:30:00,46.89,46.89,46.63,46.73,43800.0,39.2306,39.2306,39.0131,39.0968,43800.0
2013-12-10 12:00:00,46.7,46.74,46.5,46.58,33300.0,39.0717,39.1051,38.9044,38.9713,33300.0
2013-12-10 12:30:00,46.58,46.67,46.5,46.66,21800.0,38.9713,39.0466,38.9044,39.0382,21800.0
2013-12-10 13:00:00,46.66,46.66,46.51,46.53,29200.0,39.0382,39.0382,38.9127,38.9294,29200.0
2013-12-10 13:30:00,46.53,46.6,46.46,46.47,29600.0,38.9294,38.988,38.8709,38.8793,29600.0
2013-12-10 14:00:00,46.47,46.57,46.42,46.55,38400.0,38.8793,38.9629,38.8374,38.9462,38400.0
2013-12-10 14:30:00,46.55,46.59,46.53,46.53,34600.0,38.9462,38.9796,38.9294,38.9294,34600.0
2013-12-10 15:00:00,46.52,46.64,46.39,46.43,52800.0,38.9211,39.0215,38.8123,38.8458,52800.0
2013-12-10 15:30:00,46.43,46.43,46.26,46.29,103000.0,38.8458,38.8458,38.7036,38.7287,103000.0
2013-12-11 09:30:00,46.21,46.21,45.18,45.19,114700.0,38.6617,38.6617,37.8,37.8083,114700.0
2013-12-11 10:00:00,45.18,45.32,44.8,45.04,99800.0,37.8,37.9171,37.482,37.6828,99800.0
2013-12-11 10:30:00,44.99,45.1,44.79,44.84,90500.0,37.641,37.733,37.4737,37.5155,90500.0
2013-12-11 11:00:00,44.85,45.33,44.85,44.96,101000.0,37.5239,37.9255,37.5239,37.6159,101000.0
2013-12-11 11:30:00,44.92,45.01,44.75,44.89,44500.0,37.5824,37.6577,37.4402,37.5573,44500.0
2013-12-11 12:00:00,44.88,44.9,44.38,44.44,75400.0,37.549,37.5657,37.1306,37.1808,75400.0
2013-12-11 12:30:00,44.4,44.89,44.38,44.83,39000.0,37.1474,37.5573,37.1306,37.5071,39000.0
2013-12-11 13:00:00,44.81,45.14,44.8,45.12,85200.0,37.4904,37.7665,37.482,37.7498,85200.0
2013-12-11 13:30:00,45.13,45.25,45.09,45.11,47200.0,37.7581,37.8585,37.7247,37.7414,47200.0
2013-12-11 14:00:00,45.12,45.15,44.97,45.07,41200.0,37.7498,37.7749,37.6243,37.7079,41200.0
2013-12-11 14:30:00,45.14,45.17,44.98,45.02,51800.0,37.7665,37.7916,37.6326,37.6661,51800.0
2013-12-11 15:00:00,45.01,45.01,44.87,44.87,86500.0,37.6577,37.6577,37.5406,37.5406,86500.0
2013-12-11 15:30:00,44.87,44.91,44.75,44.85,187000.0,37.5406,37.5741,37.4402,37.5239,187000.0
2013-12-12 09:30:00,44.97,45.55,44.93,45.32,168600.0,37.6243,38.1095,37.5908,37.9171,168600.0
2013-12-12 10:00:00,45.39,45.5,44.97,45.17,118300.0,37.9757,38.0677,37.6243,37.7916,118300.0
2013-12-12 10:30:00,45.19,45.68,45.18,45.66,129100.0,37.8083,38.2183,37.8,38.2016,129100.0
2013-12-12 11:00:00,45.67,45.87,45.66,45.82,98500.0,38.2099,38.3773,38.2016,38.3354,98500.0
2013-12-12 11:30:00,45.83,46.31,45.83,46.2,119000.0,38.3438,38.7454,38.3438,38.6534,119000.0
2013-12-12 12:00:00,46.19,46.36,45.82,46.0,149400.0,38.645,38.7872,38.3354,38.486,149400.0
2013-12-12 12:30:00,46.0,46.15,45.96,46.0,147000.0,38.486,38.6115,38.4526,38.486,147000.0
2013-12-12 13:00:00,45.99,46.09,45.94,46.02,69400.0,38.4777,38.5613,38.4358,38.5028,69400.0
2013-12-12 13:30:00,46.02,46.25,46.02,46.11,67600.0,38.5028,38.6952,38.5028,38.5781,67600.0
2013-12-12 14:00:00,46.11,46.29,46.08,46.23,77300.0,38.5781,38.7287,38.553,38.6785,77300.0
2013-12-12 14:30:00,46.24,46.29,46.18,46.28,77500.0,38.6868,38.7287,38.6366,38.7203,77500.0
2013-12-12 15:00:00,46.28,46.28,46.13,46.22,102200.0,38.7203,38.7203,38.5948,38.6701,102200.0
2013-12-12 15:30:00,46.22,46.38,46.22,46.37,402200.0,38.6701,38.804,38.6701,38.7956,402200.0
2013-12-13 09:30:00,46.54,46.85,46.27,46.37,105900.0,38.9378,39.1972,38.7119,38.7956,105900.0
2013-12-13 10:00:00,46.38,46.66,46.38,46.55,117500.0,38.804,39.0382,38.804,38.9462,117500.0
2013-12-13 10:30:00,46.55,46.65,46.14,46.14,103300.0,38.9462,39.0298,38.6032,38.6032,103300.0
2013-12-13 11:00:00,46.15,46.25,46.03,46.11,144700.0,38.6115,38.6952,38.5111,38.5781,144700.0
2013-12-13 11:30:00,46.11,46.14,45.83,46.0,106700.0,38.5781,38.6032,38.3438,38.486,106700.0
2013-12-13 12:00:00,46.0,46.16,45.94,46.09,62200.0,38.486,38.6199,38.4358,38.5613,62200.0
2013-12-13 12:30:00,46.09,46.12,45.98,46.04,88400.0,38.5613,38.5864,38.4693,38.5195,88400.0
2013-12-13 13:00:00,46.06,46.13,45.97,46.08,85600.0,38.5362,38.5948,38.4609,38.553,85600.0
2013-12-13 13:30:00,46.07,46.19,46.04,46.11,54900.0,38.5446,38.645,38.5195,38.5781,54900.0
2013-12-13 14:00:00,46.11,46.14,45.94,45.94,89500.0,38.5781,38.6032,38.4358,38.4358,89500.0
2013-12-13 14:30:00,45.95,46.07,45.92,46.01,78700.0,38.4442,38.5446,38.4191,38.4944,78700.0
2013-12-13 15:00:00,46.01,46.15,46.01,46.14,98900.0,38.4944,38.6115,38.4944,38.6032,98900.0
2013-12-13 15:30:00,46.14,46.19,46.06,46.07,199200.0,38.6032,38.645,38.5362,38.5446,199200.0
2013-12-16 09:30:00,46.25,46.44,46.1,46.12,83400.0,38.6952,38.8542,38.5697,38.5864,83400.0
2013-12-16 10:00:00,46.14,46.2,45.95,46.07,66000.0,38.6032,38.6534,38.4442,38.5446,66000.0
2013-12-16 10:30:00,46.03,46.14,45.99,46.05,167600.0,38.5111,38.6032,38.4777,38.5279,167600.0
2013-12-16 11:00:00,46.02,46.05,45.91,45.98,85400.0,38.5028,38.5279,38.4107,38.4693,85400.0
2013-12-16 11:30:00,45.97,46.13,45.92,46.1,77300.0,38.4609,38.5948,38.4191,38.5697,77300.0
2013-12-16 12:00:00,46.11,46.13,46.04,46.1,49100.0,38.5781,38.5948,38.5195,38.5697,49100.0
2013-12-16 12:30:00,46.09,46.15,46.01,46.11,91300.0,38.5613,38.6115,38.4944,38.5781,91300.0
2013-12-16 13:00:00,46.13,46.15,46.05,46.14,61200.0,38.5948,38.6115,38.5279,38.6032,61200.0
2013-12-16 13:30:00,46.14,46.14,46.02,46.02,65100.0,38.6032,38.6032,38.5028,38.5028,65100.0
2013-12-16 14:00:00,46.02,46.02,45.95,46.01,99300.0,38.5028,38.5028,38.4442,38.4944,99300.0
2013-12-16 14:30:00,46.02,46.02,45.73,45.81,128800.0,38.5028,38.5028,38.2601,38.3271,128800.0
2013-12-16 15:00:00,45.8,45.85,45.74,45.75,96300.0,38.3187,38.3605,38.2685,38.2769,96300.0
2013-12-16 15:30:00,45.75,45.76,45.64,45.71,298600.0,38.2769,38.2852,38.1848,38.2434,298600.0
2013-12-17 09:30:00,45.62,45.91,45.12,45.35,84800.0,38.1681,38.4107,37.7498,37.9422,84800.0
2013-12-17 10:00:00,45.36,45.44,45.06,45.24,115100.0,37.9506,38.0175,37.6996,37.8502,115100.0
2013-12-17 10:30:00,45.24,45.29,45.1,45.22,90000.0,37.8502,37.892,37.733,37.8334,90000.0
2013-12-17 11:00:00,45.21,45.21,45.02,45.02,85700.0,37.8251,37.8251,37.6661,37.6661,85700.0
2013-12-17 11:30:00,45.02,45.36,44.98,45.3,68000.0,37.6661,37.9506,37.6326,37.9004,68000.0
2013-12-17 12:00:00,45.31,45.34,45.24,45.25,64400.0,37.9087,37.9338,37.8502,37.8585,64400.0
2013-12-17 12:30:00,45.25,45.54,45.21,45.51,67000.0,37.8585,38.1012,37.8251,38.0761,67000.0
2013-12-17 13:00:00,45.53,45.81,45.53,45.72,50300.0,38.0928,38.3271,38.0928,38.2518,50300.0
2013-12-17 13:30:00,45.71,45.71,45.37,45.4,55600.0,38.2434,38.2434,37.9589,37.984,55600.0
2013-12-17 14:00:00,45.39,45.72,45.39,45.7,83400.0,37.9757,38.2518,37.9757,38.235,83400.0
2013-12-17 14:30:00,45.71,45.87,45.68,45.7,79600.0,38.2434,38.3773,38.2183,38.235,79600.0
2013-12-17 15:00:00,45.7,45.82,45.59,45.74,146800.0,38.235,38.3354,38.143,38.2685,146800.0
2013-12-17 15:30:00,45.74,45.87,45.7,45.87,288900.0,38.2685,38.3773,38.235,38.3773,288900.0
2013-12-18 09:30:00,45.82,46.21,45.38,45.75,103600.0,38.3354,38.6617,37.9673,38.2769,103600.0
2013-12-18 10:00:00,45.73,45.77,45.6,45.61,61600.0,38.2601,38.2936,38.1514,38.1597,61600.0
2013-12-18 10:30:00,45.61,45.65,45.27,45.29,53000.0,38.1597,38.1932,37.8753,37.892,53000.0
2013-12-18 11:00:00,45.32,45.41,45.27,45.29,63900.0,37.9171,37.9924,37.8753,37.892,63900.0
2013-12-18 11:30:00,45.29,45.33,45.09,45.31,67600.0,37.892,37.9255,37.7247,37.9087,67600.0
2013-12-18 12:00:00,45.32,45.49,45.32,45.48,32200.0,37.9171,38.0593,37.9171,38.051,32200.0
2013-12-18 12:30:00,45.47,45.48,45.22,45.25,42000.0,38.0426,38.051,37.8334,37.8585,42000.0
2013-12-18 13:00:00,45.26,45.34,45.14,45.24,51000.0,37.8669,37.9338,37.7665,37.8502,51000.0
2013-12-18 13:30:00,45.25,45.36,45.18,45.22,42900.0,37.8585,37.9506,37.8,37.8334,42900.0
2013-12-18 14:00:00,45.24,45.97,44.85,45.69,103200.0,37.8502,38.4609,37.5239,38.2267,103200.0
2013-12-18 14:30:00,45.71,46.04,45.66,45.97,108800.0,38.2434,38.5195,38.2016,38.4609,108800.0
2013-12-18 15:00:00,45.97,46.21,45.83,46.05,126200.0,38.4609,38.6617,38.3438,38.5279,126200.0
2013-12-18 15:30:00,46.04,46.21,45.98,46.13,259700.0,38.5195,38.6617,38.4693,38.5948,259700.0
2013-12-19 09:30:00,45.91,45.95,45.62,45.63,74200.0,38.4107,38.4442,38.1681,38.1765,74200.0
2013-12-19 10:00:00,45.63,45.65,45.34,45.34,197000.0,38.1765,38.1932,37.9338,37.9338,197000.0
2013-12-19 10:30:00,45.35,45.51,45.31,45.32,102600.0,37.9422,38.0761,37.9087,37.9171,102600.0
2013-12-19 11:00:00,45.32,45.34,45.23,45.33,59000.0,37.9171,37.9338,37.8418,37.9255,59000.0
2013-12-19 11:30:00,45.33,45.45,45.27,45.27,79100.0,37.9255,38.0259,37.8753,37.8753,79100.0
2013-12-19 12:00:00,45.27,45.28,44.98,45.05,147400.0,37.8753,37.8836,37.6326,37.6912,147400.0
2013-12-19 12:30:00,45.04,45.12,45.04,45.05,54600.0,37.6828,37.7498,37.6828,37.6912,54600.0
2013-12-19 13:00:00,45.05,45.19,45.05,45.15,58700.0,37.6912,37.8083,37.6912,37.7749,58700.0
2013-12-19 13:30:00,45.15,45.31,45.13,45.16,129800.0,37.7749,37.9087,37.7581,37.7832,129800.0
2013-12-19 14:00:00,45.16,45.16,44.99,45.05,74800.0,37.7832,37.7832,37.641,37.6912,74800.0
2013-12-19 14:30:00,45.04,45.25,45.03,45.24,107000.0,37.6828,37.8585,37.6745,37.8502,107000.0
2013-12-19 15:00:00,45.25,45.45,45.24,45.32,207700.0,37.8585,38.0259,37.8502,37.9171,207700.0
2013-12-19 15:30:00,45.32,45.4,45.29,45.37,294000.0,37.9171,37.984,37.892,37.9589,294000.0
2013-12-20 09:30:00,45.6,45.92,45.53,45.73,265000.0,38.1514,38.4191,38.0928,38.2601,265000.0
2013-12-20 10:00:00,45.75,45.98,45.73,45.87,89700.0,38.2769,38.4693,38.2601,38.3773,89700.0
2013-12-20 10:30:00,45.87,45.92,45.78,45.78,77700.0,38.3773,38.4191,38.302,38.302,77700.0
2013-12-20 11:00:00,45.78,45.87,45.76,45.84,79900.0,38.302,38.3773,38.2852,38.3522,79900.0
2013-12-20 11:30:00,45.85,45.86,45.73,45.76,83800.0,38.3605,38.3689,38.2601,38.2852,83800.0
2013-12-20 12:00:00,45.76,45.91,45.75,45.79,158800.0,38.2852,38.4107,38.2769,38.3103,158800.0
2013-12-20 12:30:00,45.81,45.85,45.66,45.66,67700.0,38.3271,38.3605,38.2016,38.2016,67700.0
2013-12-20 13:00:00,45.65,45.73,45.6,45.63,78100.0,38.1932,38.2601,38.1514,38.1765,78100.0
2013-12-20 13:30:00,45.63,45.65,45.51,45.58,95200.0,38.1765,38.1932,38.0761,38.1346,95200.0
2013-12-20 14:00:00,45.6,45.75,45.58,45.7,80400.0,38.1514,38.2769,38.1346,38.235,80400.0
2013-12-20 14:30:00,45.7,45.71,45.46,45.46,114300.0,38.235,38.2434,38.0342,38.0342,114300.0
2013-12-20 15:00:00,45.45,45.5,45.33,45.48,203700.0,38.0259,38.0677,37.9255,38.051,203700.0
2013-12-20 15:30:00,45.48,45.68,45.32,45.39,585000.0,38.051,38.2183,37.9171,37.9757,585000.0
2013-12-23 09:30:00,45.56,45.68,45.32,45.35,75800.0,38.1179,38.2183,37.9171,37.9422,75800.0
2013-12-23 10:00:00,45.35,45.62,45.33,45.5,80300.0,37.9422,38.1681,37.9255,38.0677,80300.0
2013-12-23 10:30:00,45.5,45.52,45.3,45.3,86100.0,38.0677,38.0844,37.9004,37.9004,86100.0
2013-12-23 11:00:00,45.31,45.35,45.16,45.21,127100.0,37.9087,37.9422,37.7832,37.8251,127100.0
2013-12-23 11:30:00,45.2,45.46,45.11,45.44,130900.0,37.8167,38.0342,37.7414,38.0175,130900.0
2013-12-23 12:00:00,45.43,45.63,45.43,45.61,60500.0,38.0091,38.1765,38.0091,38.1597,60500.0
2013-12-23 12:30:00,45.63,45.7,45.57,45.65,55500.0,38.1765,38.235,38.1263,38.1932,55500.0
2013-12-23 13:00:00,45.65,45.84,45.65,45.75,48300.0,38.1932,38.3522,38.1932,38.2769,48300.0
2013-12-23 13:30:00,45.75,45.9,45.73,45.82,55300.0,38.2769,38.4024,38.2601,38.3354,55300.0
2013-12-23 14:00:00,45.81,45.98,45.78,45.86,52700.0,38.3271,38.4693,38.302,38.3689,52700.0
2013-12-23 14:30:00,45.87,45.9,45.81,45.88,56900.0,38.3773,38.4024,38.3271,38.3856,56900.0
2013-12-23 15:00:00,45.88,45.99,45.85,45.91,95100.0,38.3856,38.4777,38.3605,38.4107,95100.0
2013-12-23 15:30:00,45.93,45.94,45.79,45.83,251000.0,38.4275,38.4358,38.3103,38.3438,251000.0
2013-12-24 09:30:00,45.94,46.11,45.68,46.0,53000.0,38.4358,38.5781,38.2183,38.486,53000.0
2013-12-24 10:00:00,45.95,46.21,45.81,46.21,28700.0,38.4442,38.6617,38.3271,38.6617,28700.0
2013-12-24 10:30:00,46.21,46.23,45.9,46.16,38800.0,38.6617,38.6785,38.4024,38.6199,38800.0
2013-12-24 11:00:00,46.16,46.25,46.05,46.08,38900.0,38.6199,38.6952,38.5279,38.553,38900.0
2013-12-24 11:30:00,46.09,46.15,45.91,45.98,26400.0,38.5613,38.6115,38.4107,38.4693,26400.0
2013-12-24 12:00:00,45.97,46.03,45.82,45.88,31300.0,38.4609,38.5111,38.3354,38.3856,31300.0
2013-12-24 12:30:00,45.87,46.0,45.77,45.86,104500.0,38.3773,38.486,38.2936,38.3689,104500.0
2013-12-26 09:30:00,46.15,46.33,45.92,45.92,23900.0,38.6115,38.7621,38.4191,38.4191,23900.0
2013-12-26 10:00:00,45.96,46.14,45.89,45.92,31800.0,38.4526,38.6032,38.394,38.4191,31800.0
2013-12-26 10:30:00,45.91,45.96,45.77,45.82,21800.0,38.4107,38.4526,38.2936,38.3354,21800.0
2013-12-26 11:00:00,45.82,46.08,45.81,46.06,23400.0,38.3354,38.553,38.3271,38.5362,23400.0
2013-12-26 11:30:00,46.06,46.13,46.02,46.11,33800.0,38.5362,38.5948,38.5028,38.5781,33800.0
2013-12-26 12:00:00,46.09,46.14,45.93,45.99,34100.0,38.5613,38.6032,38.4275,38.4777,34100.0
2013-12-26 12:30:00,45.98,46.04,45.87,45.89,16100.0,38.4693,38.5195,38.3773,38.394,16100.0
2013-12-26 13:00:00,45.87,45.96,45.84,45.94,17500.0,38.3773,38.4526,38.3522,38.4358,17500.0
2013-12-26 13:30:00,45.96,46.02,45.92,45.95,24100.0,38.4526,38.5028,38.4191,38.4442,24100.0
2013-12-26 14:00:00,45.97,45.97,45.83,45.97,27900.0,38.4609,38.4609,38.3438,38.4609,27900.0
2013-12-26 14:30:00,45.97,46.03,45.87,45.91,41900.0,38.4609,38.5111,38.3773,38.4107,41900.0
2013-12-26 15:00:00,45.92,45.95,45.85,45.85,48900.0,38.4191,38.4442,38.3605,38.3605,48900.0
2013-12-26 15:30:00,45.85,45.86,45.7,45.7,148500.0,38.3605,38.3689,38.235,38.235,148500.0
2013-12-27 09:30:00,46.0,46.97,45.62,45.68,81200.0,38.486,39.2976,38.1681,38.2183,81200.0
2013-12-27 10:00:00,45.72,45.8,45.63,45.68,29100.0,38.2518,38.3187,38.1765,38.2183,29100.0
2013-12-27 10:30:00,45.65,45.74,45.46,45.52,31400.0,38.1932,38.2685,38.0342,38.0844,31400.0
2013-12-27 11:00:00,45.54,45.86,45.53,45.72,24100.0,38.1012,38.3689,38.0928,38.2518,24100.0
2013-12-27 11:30:00,45.75,45.91,45.67,45.89,17300.0,38.2769,38.4107,38.2099,38.394,17300.0
2013-12-27 12:00:00,45.9,45.92,45.75,45.78,23300.0,38.4024,38.4191,38.2769,38.302,23300.0
2013-12-27 12:30:00,45.78,45.8,45.71,45.78,27300.0,38.302,38.3187,38.2434,38.302,27300.0
2013-12-27 13:00:00,45.77,45.78,45.49,45.49,33600.0,38.2936,38.302,38.0593,38.0593,33600.0
2013-12-27 13:30:00,45.49,45.55,45.4,45.49,34800.0,38.0593,38.1095,37.984,38.0593,34800.0
2013-12-27 14:00:00,45.48,45.59,45.43,45.48,43900.0,38.051,38.143,38.0091,38.051,43900.0
2013-12-27 14:30:00,45.49,45.59,45.43,45.43,48800.0,38.0593,38.143,38.0091,38.0091,48800.0
2013-12-27 15:00:00,45.43,45.62,45.39,45.58,56700.0,38.0091,38.1681,37.9757,38.1346,56700.0
2013-12-27 15:30:00,45.59,45.78,45.59,45.72,142400.0,38.143,38.302,38.143,38.2518,142400.0
2013-12-30 09:30:00,45.56,45.7,45.16,45.4,27700.0,38.1179,38.235,37.7832,37.984,27700.0
2013-12-30 10:00:00,45.4,45.55,45.34,45.48,24100.0,37.984,38.1095,37.9338,38.051,24100.0
2013-12-30 10:30:00,45.46,45.51,45.23,45.3,44800.0,38.0342,38.0761,37.8418,37.9004,44800.0
2013-12-30 11:00:00,45.3,45.31,45.23,45.27,57200.0,37.9004,37.9087,37.8418,37.8753,57200.0
2013-12-30 11:30:00,45.27,45.34,45.23,45.29,53700.0,37.8753,37.9338,37.8418,37.892,53700.0
2013-12-30 12:00:00,45.29,45.33,45.27,45.3,30600.0,37.892,37.9255,37.8753,37.9004,30600.0
2013-12-30 12:30:00,45.31,45.34,45.23,45.34,33300.0,37.9087,37.9338,37.8418,37.9338,33300.0
2013-12-30 13:00:00,45.34,45.34,45.27,45.3,57000.0,37.9338,37.9338,37.8753,37.9004,57000.0
2013-12-30 13:30:00,45.3,45.31,45.27,45.3,45800.0,37.9004,37.9087,37.8753,37.9004,45800.0
2013-12-30 14:00:00,45.3,45.42,45.28,45.41,56400.0,37.9004,38.0008,37.8836,37.9924,56400.0
2013-12-30 14:30:00,45.41,45.47,45.34,45.44,80000.0,37.9924,38.0426,37.9338,38.0175,80000.0
2013-12-30 15:00:00,45.44,45.46,45.37,45.39,94600.0,38.0175,38.0342,37.9589,37.9757,94600.0
2013-12-30 15:30:00,45.39,45.43,45.25,45.3,239400.0,37.9757,38.0091,37.8585,37.9004,239400.0
2013-12-31 09:30:00,45.43,45.7,45.22,45.67,24300.0,38.0091,38.235,37.8334,38.2099,24300.0
2013-12-31 10:00:00,45.67,45.83,45.6,45.83,49200.0,38.2099,38.3438,38.1514,38.3438,49200.0
2013-12-31 10:30:00,45.83,45.97,45.67,45.96,68000.0,38.3438,38.4609,38.2099,38.4526,68000.0
2013-12-31 11:00:00,45.98,45.99,45.81,45.92,39800.0,38.4693,38.4777,38.3271,38.4191,39800.0
2013-12-31 11:30:00,45.92,45.96,45.89,45.95,30400.0,38.4191,38.4526,38.394,38.4442,30400.0
2013-12-31 12:00:00,45.95,45.97,45.9,45.91,28400.0,38.4442,38.4609,38.4024,38.4107,28400.0
2013-12-31 12:30:00,45.93,45.97,45.91,45.94,45100.0,38.4275,38.4609,38.4107,38.4358,45100.0
2013-12-31 13:00:00,45.94,46.09,45.93,46.09,54200.0,38.4358,38.5613,38.4275,38.5613,54200.0
2013-12-31 13:30:00,46.09,46.09,46.02,46.05,40500.0,38.5613,38.5613,38.5028,38.5279,40500.0
2013-12-31 14:00:00,46.06,46.06,46.0,46.0,47100.0,38.5362,38.5362,38.486,38.486,47100.0
2013-12-31 14:30:00,46.02,46.03,45.91,46.02,59100.0,38.5028,38.5111,38.4107,38.5028,59100.0
2013-12-31 15:00:00,46.02,46.05,45.99,46.02,59500.0,38.5028,38.5279,38.4777,38.5028,59500.0
2013-12-31 15:30:00,46.03,46.15,45.99,46.04,194900.0,38.5111,38.6115,38.4777,38.5195,194900.0
2014-01-02 09:30:00,45.78,45.85,45.4,45.57,42900.0,38.302,38.3605,37.984,38.1263,42900.0
2014-01-02 10:00:00,45.55,45.76,45.42,45.69,31100.0,38.1095,38.2852,38.0008,38.2267,31100.0
2014-01-02 10:30:00,45.68,45.75,45.53,45.65,27300.0,38.2183,38.2769,38.0928,38.1932,27300.0
2014-01-02 11:00:00,45.65,45.65,45.45,45.51,27000.0,38.1932,38.1932,38.0259,38.0761,27000.0
2014-01-02 11:30:00,45.47,45.5,45.21,45.24,34000.0,38.0426,38.0677,37.8251,37.8502,34000.0
2014-01-02 12:00:00,45.23,45.4,45.23,45.35,52800.0,37.8418,37.984,37.8418,37.9422,52800.0
2014-01-02 12:30:00,45.35,45.46,45.32,45.41,33200.0,37.9422,38.0342,37.9171,37.9924,33200.0
2014-01-02 13:00:00,45.38,45.42,45.3,45.32,30600.0,37.9673,38.0008,37.9004,37.9171,30600.0
2014-01-02 13:30:00,45.31,45.46,45.28,45.45,46900.0,37.9087,38.0342,37.8836,38.0259,46900.0
2014-01-02 14:00:00,45.44,45.54,45.31,45.44,54900.0,38.0175,38.1012,37.9087,38.0175,54900.0
2014-01-02 14:30:00,45.44,45.44,45.29,45.31,41300.0,38.0175,38.0175,37.892,37.9087,41300.0
2014-01-02 15:00:00,45.32,45.43,45.3,45.3,45600.0,37.9171,38.0091,37.9004,37.9004,45600.0
2014-01-02 15:30:00,45.31,45.4,45.28,45.32,119800.0,37.9087,37.984,37.8836,37.9171,119800.0
2014-01-03 09:30:00,45.37,45.75,45.27,45.59,74500.0,37.9589,38.2769,37.8753,38.143,74500.0
2014-01-03 10:00:00,45.58,45.64,45.37,45.52,55200.0,38.1346,38.1848,37.9589,38.0844,55200.0
2014-01-03 10:30:00,45.52,45.62,45.42,45.59,61800.0,38.0844,38.1681,38.0008,38.143,61800.0
2014-01-03 11:00:00,45.59,45.61,45.43,45.5,53500.0,38.143,38.1597,38.0091,38.0677,53500.0
2014-01-03 11:30:00,45.55,45.59,45.33,45.33,29400.0,38.1095,38.143,37.9255,37.9255,29400.0
2014-01-03 12:00:00,45.32,45.5,45.28,45.49,16000.0,37.9171,38.0677,37.8836,38.0593,16000.0
2014-01-03 12:30:00,45.47,45.69,45.47,45.62,29800.0,38.0426,38.2267,38.0426,38.1681,29800.0
2014-01-03 13:00:00,45.63,45.67,45.51,45.65,40900.0,38.1765,38.2099,38.0761,38.1932,40900.0
2014-01-03 13:30:00,45.65,45.65,45.47,45.56,29300.0,38.1932,38.1932,38.0426,38.1179,29300.0
2014-01-03 14:00:00,45.57,45.61,45.39,45.4,48100.0,38.1263,38.1597,37.9757,37.984,48100.0
2014-01-03 14:30:00,45.41,45.44,45.26,45.37,66200.0,37.9924,38.0175,37.8669,37.9589,66200.0
2014-01-03 15:00:00,45.37,45.45,45.37,45.45,96000.0,37.9589,38.0259,37.9589,38.0259,96000.0
2014-01-03 15:30:00,45.46,45.54,45.28,45.28,201400.0,38.0342,38.1012,37.8836,37.8836,201400.0
2014-01-06 09:30:00,45.49,45.83,45.33,45.83,55600.0,38.0593,38.3438,37.9255,38.3438,55600.0
2014-01-06 10:00:00,45.83,46.23,45.61,46.01,131000.0,38.3438,38.6785,38.1597,38.4944,131000.0
2014-01-06 10:30:00,46.02,46.06,45.4,45.56,83000.0,38.5028,38.5362,37.984,38.1179,83000.0
2014-01-06 11:00:00,45.55,45.7,45.22,45.33,58500.0,38.1095,38.235,37.8334,37.9255,58500.0
2014-01-06 11:30:00,45.35,45.56,45.35,45.42,35800.0,37.9422,38.1179,37.9422,38.0008,35800.0
2014-01-06 12:00:00,45.38,45.41,45.19,45.19,53000.0,37.9673,37.9924,37.8083,37.8083,53000.0
2014-01-06 12:30:00,45.19,45.37,45.13,45.35,35500.0,37.8083,37.9589,37.7581,37.9422,35500.0
2014-01-06 13:00:00,45.36,45.41,45.29,45.36,46800.0,37.9506,37.9924,37.892,37.9506,46800.0
2014-01-06 13:30:00,45.37,45.58,45.32,45.54,50900.0,37.9589,38.1346,37.9171,38.1012,50900.0
2014-01-06 14:00:00,45.55,45.58,45.41,45.47,44500.0,38.1095,38.1346,37.9924,38.0426,44500.0
2014-01-06 14:30:00,45.48,45.65,45.46,45.64,53700.0,38.051,38.1932,38.0342,38.1848,53700.0
2014-01-06 15:00:00,45.65,45.65,45.54,45.57,71200.0,38.1932,38.1932,38.1012,38.1263,71200.0
2014-01-06 15:30:00,45.57,45.61,45.47,45.55,175900.0,38.1263,38.1597,38.0426,38.1095,175900.0
2014-01-07 09:30:00,45.62,46.42,45.27,46.24,101400.0,38.1681,38.8374,37.8753,38.6868,101400.0
2014-01-07 10:00:00,46.24,46.28,45.97,46.05,69600.0,38.6868,38.7203,38.4609,38.5279,69600.0
2014-01-07 10:30:00,46.05,46.14,45.86,45.97,101300.0,38.5279,38.6032,38.3689,38.4609,101300.0
2014-01-07 11:00:00,45.95,45.97,45.82,45.85,32300.0,38.4442,38.4609,38.3354,38.3605,32300.0
2014-01-07 11:30:00,45.87,45.97,45.73,45.75,35400.0,38.3773,38.4609,38.2601,38.2769,35400.0
2014-01-07 12:00:00,45.78,45.78,45.53,45.73,27800.0,38.302,38.302,38.0928,38.2601,27800.0
2014-01-07 12:30:00,45.74,45.9,45.72,45.9,23700.0,38.2685,38.4024,38.2518,38.4024,23700.0
2014-01-07 13:00:00,45.9,45.95,45.83,45.84,29100.0,38.4024,38.4442,38.3438,38.3522,29100.0
2014-01-07 13:30:00,45.85,46.09,45.77,45.79,84200.0,38.3605,38.5613,38.2936,38.3103,84200.0
2014-01-07 14:00:00,45.76,45.76,45.56,45.66,41300.0,38.2852,38.2852,38.1179,38.2016,41300.0
2014-01-07 14:30:00,45.68,45.79,45.68,45.74,39200.0,38.2183,38.3103,38.2183,38.2685,39200.0
2014-01-07 15:00:00,45.74,45.84,45.74,45.77,68000.0,38.2685,38.3522,38.2685,38.2936,68000.0
2014-01-07 15:30:00,45.74,45.87,45.73,45.74,190400.0,38.2685,38.3773,38.2601,38.2685,190400.0
2014-01-08 09:30:00,45.66,46.11,45.55,45.78,100400.0,38.2016,38.5781,38.1095,38.302,100400.0
2014-01-08 10:00:00,45.8,45.93,45.69,45.82,109300.0,38.3187,38.4275,38.2267,38.3354,109300.0
2014-01-08 10:30:00,45.81,46.12,45.81,45.96,37400.0,38.3271,38.5864,38.3271,38.4526,37400.0
2014-01-08 11:00:00,45.98,45.98,45.71,45.73,141900.0,38.4693,38.4693,38.2434,38.2601,141900.0
2014-01-08 11:30:00,45.74,46.11,45.74,46.1,49400.0,38.2685,38.5781,38.2685,38.5697,49400.0
2014-01-08 12:00:00,46.1,46.1,45.9,45.9,20300.0,38.5697,38.5697,38.4024,38.4024,20300.0
2014-01-08 12:30:00,45.91,46.01,45.85,46.01,38600.0,38.4107,38.4944,38.3605,38.4944,38600.0
2014-01-08 13:00:00,46.02,46.04,45.88,45.93,47100.0,38.5028,38.5195,38.3856,38.4275,47100.0
2014-01-08 13:30:00,45.92,45.98,45.88,45.94,57300.0,38.4191,38.4693,38.3856,38.4358,57300.0
2014-01-08 14:00:00,45.93,45.98,45.76,45.84,40700.0,38.4275,38.4693,38.2852,38.3522,40700.0
2014-01-08 14:30:00,45.83,45.93,45.77,45.85,64600.0,38.3438,38.4275,38.2936,38.3605,64600.0
2014-01-08 15:00:00,45.85,45.88,45.56,45.57,101900.0,38.3605,38.3856,38.1179,38.1263,101900.0
2014-01-08 15:30:00,45.56,45.86,45.55,45.81,221700.0,38.1179,38.3689,38.1095,38.3271,221700.0
2014-01-09 09:30:00,46.11,46.25,45.68,45.69,50600.0,38.5781,38.6952,38.2183,38.2267,50600.0
2014-01-09 10:00:00,45.7,45.7,45.3,45.46,44800.0,38.235,38.235,37.9004,38.0342,44800.0
2014-01-09 10:30:00,45.46,45.59,45.17,45.27,69700.0,38.0342,38.143,37.7916,37.8753,69700.0
2014-01-09 11:00:00,45.26,45.34,45.08,45.26,56800.0,37.8669,37.9338,37.7163,37.8669,56800.0
2014-01-09 11:30:00,45.3,45.37,45.19,45.28,39900.0,37.9004,37.9589,37.8083,37.8836,39900.0
2014-01-09 12:00:00,45.3,45.4,45.24,45.36,30100.0,37.9004,37.984,37.8502,37.9506,30100.0
2014-01-09 12:30:00,45.37,45.46,45.34,45.37,53800.0,37.9589,38.0342,37.9338,37.9589,53800.0
2014-01-09 13:00:00,45.37,45.58,45.37,45.51,36200.0,37.9589,38.1346,37.9589,38.0761,36200.0
2014-01-09 13:30:00,45.54,45.61,45.51,45.53,26900.0,38.1012,38.1597,38.0761,38.0928,26900.0
2014-01-09 14:00:00,45.53,45.55,45.34,45.41,26600.0,38.0928,38.1095,37.9338,37.9924,26600.0
2014-01-09 14:30:00,45.41,45.76,45.4,45.74,64100.0,37.9924,38.2852,37.984,38.2685,64100.0
2014-01-09 15:00:00,45.73,45.94,45.72,45.92,96100.0,38.2601,38.4358,38.2518,38.4191,96100.0
2014-01-09 15:30:00,45.92,45.94,45.78,45.86,103900.0,38.4191,38.4358,38.302,38.3689,103900.0
2014-01-10 09:30:00,45.88,46.0,45.61,45.9,34000.0,38.3856,38.486,38.1597,38.4024,34000.0
2014-01-10 10:00:00,45.85,45.94,45.45,45.78,21300.0,38.3605,38.4358,38.0259,38.302,21300.0
2014-01-10 10:30:00,45.8,45.93,45.63,45.85,54100.0,38.3187,38.4275,38.1765,38.3605,54100.0
2014-01-10 11:00:00,45.86,45.89,45.65,45.67,26900.0,38.3689,38.394,38.1932,38.2099,26900.0
2014-01-10 11:30:00,45.67,45.67,45.5,45.54,42100.0,38.2099,38.2099,38.0677,38.1012,42100.0
2014-01-10 12:00:00,45.53,45.64,45.42,45.6,22000.0,38.0928,38.1848,38.0008,38.1514,22000.0
2014-01-10 12:30:00,45.6,45.76,45.56,45.64,37100.0,38.1514,38.2852,38.1179,38.1848,37100.0
2014-01-10 13:00:00,45.63,45.64,45.57,45.62,62100.0,38.1765,38.1848,38.1263,38.1681,62100.0
2014-01-10 13:30:00,45.59,45.62,45.54,45.55,25700.0,38.143,38.1681,38.1012,38.1095,25700.0
2014-01-10 14:00:00,45.58,45.64,45.58,45.6,45000.0,38.1346,38.1848,38.1346,38.1514,45000.0
2014-01-10 14:30:00,45.6,45.64,45.57,45.59,44700.0,38.1514,38.1848,38.1263,38.143,44700.0
2014-01-10 15:00:00,45.57,45.67,45.57,45.65,50800.0,38.1263,38.2099,38.1263,38.1932,50800.0
2014-01-10 15:30:00,45.65,45.79,45.65,45.7,186100.0,38.1932,38.3103,38.1932,38.235,186100.0
2014-01-13 09:30:00,45.56,45.88,45.26,45.27,23800.0,38.1179,38.3856,37.8669,37.8753,23800.0
2014-01-13 10:00:00,45.31,45.56,45.3,45.44,22600.0,37.9087,38.1179,37.9004,38.0175,22600.0
2014-01-13 10:30:00,45.41,45.48,45.3,45.32,28500.0,37.9924,38.051,37.9004,37.9171,28500.0
2014-01-13 11:00:00,45.32,45.32,45.15,45.19,24400.0,37.9171,37.9171,37.7749,37.8083,24400.0
2014-01-13 11:30:00,45.2,45.23,45.08,45.14,38000.0,37.8167,37.8418,37.7163,37.7665,38000.0
2014-01-13 12:00:00,45.14,45.14,44.87,44.88,47900.0,37.7665,37.7665,37.5406,37.549,47900.0
2014-01-13 12:30:00,44.89,44.89,44.66,44.66,34000.0,37.5573,37.5573,37.3649,37.3649,34000.0
2014-01-13 13:00:00,44.63,44.74,44.52,44.63,39700.0,37.3398,37.4318,37.2478,37.3398,39700.0
2014-01-13 13:30:00,44.6,44.67,44.47,44.5,30200.0,37.3147,37.3733,37.2059,37.231,30200.0
2014-01-13 14:00:00,44.52,44.61,44.4,44.41,39400.0,37.2478,37.3231,37.1474,37.1557,39400.0
2014-01-13 14:30:00,44.39,44.48,44.34,44.39,87900.0,37.139,37.2143,37.0972,37.139,87900.0
2014-01-13 15:00:00,44.39,44.39,44.11,44.11,73200.0,37.139,37.139,36.9048,36.9048,73200.0
2014-01-13 15:30:00,44.11,44.12,43.92,44.08,164100.0,36.9048,36.9131,36.7458,36.8797,164100.0
2014-01-14 09:30:00,44.31,44.57,44.19,44.48,75200.0,37.0721,37.2896,36.9717,37.2143,75200.0
2014-01-14 10:00:00,44.5,44.8,44.5,44.72,67500.0,37.231,37.482,37.231,37.4151,67500.0
2014-01-14 10:30:00,44.69,44.91,44.57,44.89,63300.0,37.39,37.5741,37.2896,37.5573,63300.0
2014-01-14 11:00:00,44.92,45.0,44.82,44.92,70300.0,37.5824,37.6494,37.4988,37.5824,70300.0
2014-01-14 11:30:00,44.92,45.21,44.9,45.14,68300.0,37.5824,37.8251,37.5657,37.7665,68300.0
2014-01-14 12:00:00,45.12,45.19,45.07,45.13,39500.0,37.7498,37.8083,37.7079,37.7581,39500.0
2014-01-14 12:30:00,45.13,45.17,45.04,45.09,29000.0,37.7581,37.7916,37.6828,37.7247,29000.0
2014-01-14 13:00:00,45.11,45.17,45.04,45.16,36000.0,37.7414,37.7916,37.6828,37.7832,36000.0
2014-01-14 13:30:00,45.16,45.33,45.15,45.23,36000.0,37.7832,37.9255,37.7749,37.8418,36000.0
2014-01-14 14:00:00,45.24,45.25,45.1,45.25,46800.0,37.8502,37.8585,37.733,37.8585,46800.0
2014-01-14 14:30:00,45.26,45.29,45.12,45.12,129000.0,37.8669,37.892,37.7498,37.7498,129000.0
2014-01-14 15:00:00,45.12,45.19,45.12,45.17,76400.0,37.7498,37.8083,37.7498,37.7916,76400.0
2014-01-14 15:30:00,45.17,45.28,45.16,45.23,151700.0,37.7916,37.8836,37.7832,37.8418,151700.0
2014-01-15 09:30:00,45.33,45.47,45.13,45.4,25200.0,37.9255,38.0426,37.7581,37.984,25200.0
2014-01-15 10:00:00,45.39,45.41,44.95,45.02,23800.0,37.9757,37.9924,37.6075,37.6661,23800.0
2014-01-15 10:30:00,45.03,45.11,44.86,44.99,15000.0,37.6745,37.7414,37.5322,37.641,15000.0
2014-01-15 11:00:00,45.0,45.18,44.85,44.87,89100.0,37.6494,37.8,37.5239,37.5406,89100.0
2014-01-15 11:30:00,44.89,45.14,44.89,45.04,20100.0,37.5573,37.7665,37.5573,37.6828,20100.0
2014-01-15 12:00:00,45.05,45.07,44.97,44.98,16900.0,37.6912,37.7079,37.6243,37.6326,16900.0
2014-01-15 12:30:00,44.98,45.09,44.9,45.09,19300.0,37.6326,37.7247,37.5657,37.7247,19300.0
2014-01-15 13:00:00,45.08,45.12,45.04,45.05,36200.0,37.7163,37.7498,37.6828,37.6912,36200.0
2014-01-15 13:30:00,45.05,45.11,45.0,45.11,33000.0,37.6912,37.7414,37.6494,37.7414,33000.0
2014-01-15 14:00:00,45.15,45.21,45.07,45.11,29100.0,37.7749,37.8251,37.7079,37.7414,29100.0
2014-01-15 14:30:00,45.13,45.17,45.07,45.13,28600.0,37.7581,37.7916,37.7079,37.7581,28600.0
2014-01-15 15:00:00,45.12,45.13,45.06,45.07,50200.0,37.7498,37.7581,37.6996,37.7079,50200.0
2014-01-15 15:30:00,45.07,45.09,44.99,45.03,105700.0,37.7079,37.7247,37.641,37.6745,105700.0
2014-01-16 09:30:00,44.89,45.03,44.65,44.69,12700.0,37.5573,37.6745,37.3565,37.39,12700.0
2014-01-16 10:00:00,44.69,44.93,44.65,44.71,30000.0,37.39,37.5908,37.3565,37.4067,30000.0
2014-01-16 10:30:00,44.7,44.73,44.31,44.39,11300.0,37.3984,37.4235,37.0721,37.139,11300.0
2014-01-16 11:00:00,44.37,44.46,44.26,44.43,14800.0,37.1223,37.1976,37.0302,37.1725,14800.0
2014-01-16 11:30:00,44.44,44.52,44.28,44.31,60200.0,37.1808,37.2478,37.047,37.0721,60200.0
2014-01-16 12:00:00,44.35,44.4,44.09,44.15,70000.0,37.1055,37.1474,36.888,36.9382,70000.0
2014-01-16 12:30:00,44.15,44.17,44.01,44.09,79900.0,36.9382,36.9549,36.8211,36.888,79900.0
2014-01-16 13:00:00,44.08,44.11,43.92,44.09,57600.0,36.8797,36.9048,36.7458,36.888,57600.0
2014-01-16 13:30:00,44.09,44.12,44.01,44.09,37800.0,36.888,36.9131,36.8211,36.888,37800.0
2014-01-16 14:00:00,44.09,44.16,44.04,44.09,46600.0,36.888,36.9466,36.8462,36.888,46600.0
2014-01-16 14:30:00,44.09,44.21,44.06,44.15,54000.0,36.888,36.9884,36.8629,36.9382,54000.0
2014-01-16 15:00:00,44.15,44.18,44.11,44.16,60800.0,36.9382,36.9633,36.9048,36.9466,60800.0
2014-01-16 15:30:00,44.16,44.18,44.1,44.15,129600.0,36.9466,36.9633,36.8964,36.9382,129600.0
2014-01-17 09:30:00,44.18,44.18,43.83,43.97,33400.0,36.9633,36.9633,36.6705,36.7876,33400.0
2014-01-17 10:00:00,43.94,43.95,43.5,43.5,60600.0,36.7625,36.7709,36.3944,36.3944,60600.0
2014-01-17 10:30:00,43.51,43.73,43.48,43.6,39900.0,36.4028,36.5868,36.3777,36.4781,39900.0
2014-01-17 11:00:00,43.62,43.69,43.55,43.62,57900.0,36.4948,36.5534,36.4362,36.4948,57900.0
2014-01-17 11:30:00,43.64,43.67,43.51,43.51,58500.0,36.5115,36.5366,36.4028,36.4028,58500.0
2014-01-17 12:00:00,43.52,43.54,43.42,43.47,50200.0,36.4111,36.4279,36.3275,36.3693,50200.0
2014-01-17 12:30:00,43.46,43.49,43.36,43.4,47000.0,36.3609,36.386,36.2773,36.3107,47000.0
2014-01-17 13:00:00,43.42,43.46,43.27,43.3,43900.0,36.3275,36.3609,36.202,36.2271,43900.0
2014-01-17 13:30:00,43.31,43.4,43.29,43.3,52400.0,36.2354,36.3107,36.2187,36.2271,52400.0
2014-01-17 14:00:00,43.3,43.42,43.3,43.37,52600.0,36.2271,36.3275,36.2271,36.2856,52600.0
2014-01-17 14:30:00,43.37,43.4,43.31,43.31,65100.0,36.2856,36.3107,36.2354,36.2354,65100.0
2014-01-17 15:00:00,43.32,43.32,43.1,43.13,58300.0,36.2438,36.2438,36.0597,36.0848,58300.0
2014-01-17 15:30:00,43.14,43.14,42.96,43.0,175700.0,36.0932,36.0932,35.9426,35.9761,175700.0
2014-01-21 09:30:00,43.37,43.55,43.17,43.31,49300.0,36.2856,36.4362,36.1183,36.2354,49300.0
2014-01-21 10:00:00,43.31,43.37,42.86,43.01,33300.0,36.2354,36.2856,35.8589,35.9844,33300.0
2014-01-21 10:30:00,43.01,43.04,42.9,42.95,28300.0,35.9844,36.0095,35.8924,35.9342,28300.0
2014-01-21 11:00:00,43.0,43.0,42.52,42.7,81600.0,35.9761,35.9761,35.5745,35.7251,81600.0
2014-01-21 11:30:00,42.68,42.73,42.55,42.67,25300.0,35.7083,35.7502,35.5996,35.7,25300.0
2014-01-21 12:00:00,42.68,42.68,42.41,42.56,42000.0,35.7083,35.7083,35.4824,35.6079,42000.0
2014-01-21 12:30:00,42.56,42.69,42.55,42.55,40700.0,35.6079,35.7167,35.5996,35.5996,40700.0
2014-01-21 13:00:00,42.57,42.69,42.55,42.59,24100.0,35.6163,35.7167,35.5996,35.633,24100.0
2014-01-21 13:30:00,42.6,42.63,42.56,42.58,39300.0,35.6414,35.6665,35.6079,35.6247,39300.0
2014-01-21 14:00:00,42.6,42.62,42.53,42.59,53200.0,35.6414,35.6581,35.5828,35.633,53200.0
2014-01-21 14:30:00,42.59,42.64,42.51,42.53,50800.0,35.633,35.6749,35.5661,35.5828,50800.0
2014-01-21 15:00:00,42.54,42.62,42.47,42.49,68000.0,35.5912,35.6581,35.5326,35.5494,68000.0
2014-01-21 15:30:00,42.5,42.59,42.48,42.52,214000.0,35.5577,35.633,35.541,35.5745,214000.0
2014-01-22 09:30:00,42.62,42.69,42.35,42.41,29600.0,35.6581,35.7167,35.4322,35.4824,29600.0
2014-01-22 10:00:00,42.42,42.55,42.37,42.4,63000.0,35.4908,35.5996,35.449,35.4741,63000.0
2014-01-22 10:30:00,42.4,42.46,42.27,42.36,29600.0,35.4741,35.5243,35.3653,35.4406,29600.0
2014-01-22 11:00:00,42.37,42.51,42.28,42.41,40800.0,35.449,35.5661,35.3737,35.4824,40800.0
2014-01-22 11:30:00,42.42,42.71,42.42,42.61,96800.0,35.4908,35.7334,35.4908,35.6498,96800.0
2014-01-22 12:00:00,42.61,42.93,42.54,42.93,32800.0,35.6498,35.9175,35.5912,35.9175,32800.0
2014-01-22 12:30:00,42.9,43.02,42.84,42.88,51100.0,35.8924,35.9928,35.8422,35.8757,51100.0
2014-01-22 13:00:00,42.86,43.0,42.73,42.88,35500.0,35.8589,35.9761,35.7502,35.8757,35500.0
2014-01-22 13:30:00,42.88,42.92,42.69,42.79,32500.0,35.8757,35.9091,35.7167,35.8004,32500.0
2014-01-22 14:00:00,42.79,42.95,42.79,42.95,32200.0,35.8004,35.9342,35.8004,35.9342,32200.0
2014-01-22 14:30:00,42.95,43.11,42.93,43.09,43200.0,35.9342,36.0681,35.9175,36.0514,43200.0
2014-01-22 15:00:00,43.09,43.17,43.02,43.16,42300.0,36.0514,36.1183,35.9928,36.1099,42300.0
2014-01-22 15:30:00,43.15,43.22,43.08,43.09,126000.0,36.1016,36.1601,36.043,36.0514,126000.0
2014-01-23 09:30:00,42.73,42.73,41.93,41.98,48400.0,35.7502,35.7502,35.0808,35.1227,48400.0
2014-01-23 10:00:00,41.98,42.19,41.76,42.02,41400.0,35.1227,35.2984,34.9386,35.1561,41400.0
2014-01-23 10:30:00,42.01,42.16,41.99,42.15,21300.0,35.1478,35.2733,35.131,35.2649,21300.0
2014-01-23 11:00:00,42.13,42.24,42.1,42.11,34100.0,35.2482,35.3402,35.2231,35.2314,34100.0
2014-01-23 11:30:00,42.11,42.12,41.94,42.0,81900.0,35.2314,35.2398,35.0892,35.1394,81900.0
2014-01-23 12:00:00,42.02,42.1,41.96,42.01,53600.0,35.1561,35.2231,35.1059,35.1478,53600.0
2014-01-23 12:30:00,42.02,42.06,41.94,42.0,32900.0,35.1561,35.1896,35.0892,35.1394,32900.0
2014-01-23 13:00:00,42.0,42.01,41.88,41.9,42000.0,35.1394,35.1478,35.039,35.0557,42000.0
2014-01-23 13:30:00,41.91,41.96,41.81,41.91,39200.0,35.0641,35.1059,34.9804,35.0641,39200.0
2014-01-23 14:00:00,41.91,42.13,41.91,42.13,76900.0,35.0641,35.2482,35.0641,35.2482,76900.0
2014-01-23 14:30:00,42.13,42.57,42.13,42.51,98900.0,35.2482,35.6163,35.2482,35.5661,98900.0
2014-01-23 15:00:00,42.51,42.72,42.49,42.62,86600.0,35.5661,35.7418,35.5494,35.6581,86600.0
2014-01-23 15:30:00,42.62,42.72,42.6,42.72,135300.0,35.6581,35.7418,35.6414,35.7418,135300.0
2014-01-24 09:30:00,42.36,42.36,42.07,42.22,58900.0,35.4406,35.4406,35.198,35.3235,58900.0
2014-01-24 10:00:00,42.23,42.23,42.01,42.06,68400.0,35.3318,35.3318,35.1478,35.1896,68400.0
2014-01-24 10:30:00,42.03,42.03,41.78,41.88,40700.0,35.1645,35.1645,34.9553,35.039,40700.0
2014-01-24 11:00:00,41.88,41.98,41.6,41.61,60800.0,35.039,35.1227,34.8048,34.8131,60800.0
2014-01-24 11:30:00,41.62,41.67,41.43,41.5,92900.0,34.8215,34.8633,34.6625,34.7211,92900.0
2014-01-24 12:00:00,41.53,41.75,41.43,41.72,78100.0,34.7462,34.9303,34.6625,34.9052,78100.0
2014-01-24 12:30:00,41.72,41.77,41.61,41.63,91300.0,34.9052,34.947,34.8131,34.8299,91300.0
2014-01-24 13:00:00,41.63,41.63,41.48,41.53,45200.0,34.8299,34.8299,34.7044,34.7462,45200.0
2014-01-24 13:30:00,41.52,41.75,41.49,41.72,39900.0,34.7378,34.9303,34.7127,34.9052,39900.0
2014-01-24 14:00:00,41.71,41.73,41.62,41.68,76100.0,34.8968,34.9135,34.8215,34.8717,76100.0
2014-01-24 14:30:00,41.69,41.7,41.54,41.6,68100.0,34.8801,34.8884,34.7546,34.8048,68100.0
2014-01-24 15:00:00,41.6,41.61,41.52,41.54,86700.0,34.8048,34.8131,34.7378,34.7546,86700.0
2014-01-24 15:30:00,41.54,41.62,41.4,41.4,237700.0,34.7546,34.8215,34.6374,34.6374,237700.0
2014-01-27 09:30:00,41.55,41.68,40.95,41.45,106400.0,34.7629,34.8717,34.2609,34.6793,106400.0
2014-01-27 10:00:00,41.4,41.5,40.74,40.76,39900.0,34.6374,34.7211,34.0852,34.102,39900.0
2014-01-27 10:30:00,40.78,40.85,40.58,40.59,40600.0,34.1187,34.1773,33.9514,33.9597,40600.0
2014-01-27 11:00:00,40.6,40.74,40.47,40.54,27600.0,33.9681,34.0852,33.8593,33.9179,27600.0
2014-01-27 11:30:00,40.53,40.66,40.45,40.53,48200.0,33.9095,34.0183,33.8426,33.9095,48200.0
2014-01-27 12:00:00,40.53,40.62,40.17,40.18,61200.0,33.9095,33.9848,33.6083,33.6167,61200.0
2014-01-27 12:30:00,40.18,40.53,40.12,40.49,41500.0,33.6167,33.9095,33.5665,33.8761,41500.0
2014-01-27 13:00:00,40.51,40.54,40.43,40.48,54600.0,33.8928,33.9179,33.8259,33.8677,54600.0
2014-01-27 13:30:00,40.51,40.88,40.44,40.85,44800.0,33.8928,34.2024,33.8342,34.1773,44800.0
2014-01-27 14:00:00,40.86,41.02,40.79,40.95,63500.0,34.1856,34.3195,34.1271,34.2609,63500.0
2014-01-27 14:30:00,40.95,41.19,40.87,41.17,68900.0,34.2609,34.4617,34.194,34.445,68900.0
2014-01-27 15:00:00,41.18,41.18,40.92,40.96,53900.0,34.4534,34.4534,34.2358,34.2693,53900.0
2014-01-27 15:30:00,40.96,40.98,40.65,40.65,164300.0,34.2693,34.286,34.0099,34.0099,164300.0
2014-01-28 09:30:00,40.62,40.92,40.55,40.78,38000.0,33.9848,34.2358,33.9263,34.1187,38000.0
2014-01-28 10:00:00,40.75,41.15,40.75,41.08,163100.0,34.0936,34.4283,34.0936,34.3697,163100.0
2014-01-28 10:30:00,41.11,41.42,41.09,41.37,46300.0,34.3948,34.6542,34.3781,34.6123,46300.0
2014-01-28 11:00:00,41.37,41.52,41.36,41.51,52900.0,34.6123,34.7378,34.604,34.7295,52900.0
2014-01-28 11:30:00,41.51,41.58,41.07,41.25,64600.0,34.7295,34.788,34.3613,34.5119,64600.0
2014-01-28 12:00:00,41.22,41.23,40.99,41.12,40300.0,34.4868,34.4952,34.2944,34.4032,40300.0
2014-01-28 12:30:00,41.15,41.25,41.08,41.2,50500.0,34.4283,34.5119,34.3697,34.4701,50500.0
2014-01-28 13:00:00,41.22,41.26,41.07,41.13,52200.0,34.4868,34.5203,34.3613,34.4115,52200.0
2014-01-28 13:30:00,41.13,41.19,41.07,41.12,42200.0,34.4115,34.4617,34.3613,34.4032,42200.0
2014-01-28 14:00:00,41.12,41.22,41.05,41.22,55100.0,34.4032,34.4868,34.3446,34.4868,55100.0
2014-01-28 14:30:00,41.21,41.26,41.1,41.11,43800.0,34.4785,34.5203,34.3864,34.3948,43800.0
2014-01-28 15:00:00,41.12,41.22,41.1,41.17,63400.0,34.4032,34.4868,34.3864,34.445,63400.0
2014-01-28 15:30:00,41.16,41.22,41.04,41.15,152500.0,34.4366,34.4868,34.3362,34.4283,152500.0
2014-01-29 09:30:00,40.71,41.08,40.63,40.83,45900.0,34.0601,34.3697,33.9932,34.1605,45900.0
2014-01-29 10:00:00,40.87,41.07,40.55,40.66,37000.0,34.194,34.3613,33.9263,34.0183,37000.0
2014-01-29 10:30:00,40.64,40.96,40.63,40.83,52700.0,34.0016,34.2693,33.9932,34.1605,52700.0
2014-01-29 11:00:00,40.83,41.02,40.83,41.02,52200.0,34.1605,34.3195,34.1605,34.3195,52200.0
2014-01-29 11:30:00,41.02,41.06,40.94,40.99,35700.0,34.3195,34.353,34.2526,34.2944,35700.0
2014-01-29 12:00:00,41.0,41.0,40.71,40.74,19200.0,34.3028,34.3028,34.0601,34.0852,19200.0
2014-01-29 12:30:00,40.7,40.73,40.48,40.73,22600.0,34.0518,34.0769,33.8677,34.0769,22600.0
2014-01-29 13:00:00,40.69,40.69,40.54,40.64,23800.0,34.0434,34.0434,33.9179,34.0016,23800.0
2014-01-29 13:30:00,40.64,40.74,40.52,40.68,18900.0,34.0016,34.0852,33.9012,34.035,18900.0
2014-01-29 14:00:00,40.64,40.93,40.26,40.59,59400.0,34.0016,34.2442,33.6836,33.9597,59400.0
2014-01-29 14:30:00,40.58,40.69,40.37,40.38,39600.0,33.9514,34.0434,33.7757,33.784,39600.0
2014-01-29 15:00:00,40.37,40.4,40.14,40.25,63200.0,33.7757,33.8008,33.5832,33.6753,63200.0
2014-01-29 15:30:00,40.24,40.49,40.2,40.41,241600.0,33.6669,33.8761,33.6334,33.8091,241600.0
2014-01-30 09:30:00,44.99,44.99,41.88,42.74,228400.0,37.641,37.641,35.039,35.7585,228400.0
2014-01-30 10:00:00,42.56,42.96,42.39,42.45,175000.0,35.6079,35.9426,35.4657,35.5159,175000.0
2014-01-30 10:30:00,42.44,42.8,42.28,42.55,186100.0,35.5075,35.8087,35.3737,35.5996,186100.0
2014-01-30 11:00:00,42.55,42.59,42.29,42.4,103500.0,35.5996,35.633,35.382,35.4741,103500.0
2014-01-30 11:30:00,42.39,42.53,42.28,42.4,159500.0,35.4657,35.5828,35.3737,35.4741,159500.0
2014-01-30 12:00:00,42.43,42.58,42.35,42.49,80000.0,35.4992,35.6247,35.4322,35.5494,80000.0
2014-01-30 12:30:00,42.5,42.61,42.43,42.44,94700.0,35.5577,35.6498,35.4992,35.5075,94700.0
2014-01-30 13:00:00,42.43,42.6,41.99,41.99,105100.0,35.4992,35.6414,35.131,35.131,105100.0
2014-01-30 13:30:00,42.02,42.42,41.8,42.42,116100.0,35.1561,35.4908,34.9721,35.4908,116100.0
2014-01-30 14:00:00,42.41,42.43,42.23,42.36,88700.0,35.4824,35.4992,35.3318,35.4406,88700.0
2014-01-30 14:30:00,42.36,42.47,42.35,42.43,82100.0,35.4406,35.5326,35.4322,35.4992,82100.0
2014-01-30 15:00:00,42.44,42.61,42.41,42.57,146800.0,35.5075,35.6498,35.4824,35.6163,146800.0
2014-01-30 15:30:00,42.59,42.8,42.5,42.52,243000.0,35.633,35.8087,35.5577,35.5745,243000.0
2014-01-31 09:30:00,41.48,42.09,41.26,42.07,147400.0,34.7044,35.2147,34.5203,35.198,147400.0
2014-01-31 10:00:00,42.06,42.52,41.75,41.81,78000.0,35.1896,35.5745,34.9303,34.9804,78000.0
2014-01-31 10:30:00,41.8,42.06,41.7,41.8,61600.0,34.9721,35.1896,34.8884,34.9721,61600.0
2014-01-31 11:00:00,41.82,41.95,41.73,41.95,67100.0,34.9888,35.0976,34.9135,35.0976,67100.0
2014-01-31 11:30:00,41.93,42.01,41.78,41.84,62200.0,35.0808,35.1478,34.9553,35.0055,62200.0
2014-01-31 12:00:00,41.84,41.96,41.7,41.7,54100.0,35.0055,35.1059,34.8884,34.8884,54100.0
2014-01-31 12:30:00,41.71,41.71,41.59,41.62,41800.0,34.8968,34.8968,34.7964,34.8215,41800.0
2014-01-31 13:00:00,41.62,41.66,41.41,41.41,66800.0,34.8215,34.855,34.6458,34.6458,66800.0
2014-01-31 13:30:00,41.41,41.85,41.4,41.85,77700.0,34.6458,35.0139,34.6374,35.0139,77700.0
2014-01-31 14:00:00,41.82,41.92,41.76,41.84,62500.0,34.9888,35.0725,34.9386,35.0055,62500.0
2014-01-31 14:30:00,41.82,41.91,41.79,41.87,75600.0,34.9888,35.0641,34.9637,35.0306,75600.0
2014-01-31 15:00:00,41.86,41.88,41.66,41.69,101500.0,35.0223,35.039,34.855,34.8801,101500.0
2014-01-31 15:30:00,41.71,41.76,41.32,41.47,306000.0,34.8968,34.9386,34.5705,34.696,306000.0
2014-02-03 09:30:00,41.47,41.64,40.82,41.64,154300.0,34.696,34.8382,34.1522,34.8382,154300.0
2014-02-03 10:00:00,41.57,41.57,40.84,41.01,162900.0,34.7797,34.7797,34.1689,34.3111,162900.0
2014-02-03 10:30:00,41.0,41.21,40.7,40.73,93500.0,34.3028,34.4785,34.0518,34.0769,93500.0
2014-02-03 11:00:00,40.7,40.73,40.41,40.46,139600.0,34.0518,34.0769,33.8091,33.851,139600.0
2014-02-03 11:30:00,40.46,40.59,40.18,40.24,94400.0,33.851,33.9597,33.6167,33.6669,94400.0
2014-02-03 12:00:00,40.24,40.41,40.23,40.31,184400.0,33.6669,33.8091,33.6585,33.7255,184400.0
2014-02-03 12:30:00,40.3,40.58,40.29,40.51,120400.0,33.7171,33.9514,33.7087,33.8928,120400.0
2014-02-03 13:00:00,40.52,40.54,40.13,40.23,115700.0,33.9012,33.9179,33.5749,33.6585,115700.0
2014-02-03 13:30:00,40.22,40.29,40.02,40.23,111300.0,33.6502,33.7087,33.4828,33.6585,111300.0
2014-02-03 14:00:00,40.2,40.52,40.18,40.46,75700.0,33.6334,33.9012,33.6167,33.851,75700.0
2014-02-03 14:30:00,40.43,40.52,40.32,40.41,120900.0,33.8259,33.9012,33.7338,33.8091,120900.0
2014-02-03 15:00:00,40.38,40.56,40.35,40.51,141300.0,33.784,33.9346,33.7589,33.8928,141300.0
2014-02-03 15:30:00,40.51,40.53,40.37,40.44,336800.0,33.8928,33.9095,33.7757,33.8342,336800.0
2014-02-04 09:30:00,40.56,40.73,40.19,40.56,86400.0,33.9346,34.0769,33.6251,33.9346,86400.0
2014-02-04 10:00:00,40.53,40.65,40.19,40.3,133800.0,33.9095,34.0099,33.6251,33.7171,133800.0
2014-02-04 10:30:00,40.32,40.43,39.79,39.85,120300.0,33.7338,33.8259,33.2904,33.3406,120300.0
2014-02-04 11:00:00,39.84,40.04,39.52,39.52,101200.0,33.3322,33.4996,33.0645,33.0645,101200.0
2014-02-04 11:30:00,39.56,40.06,39.49,39.99,103500.0,33.098,33.5163,33.0394,33.4577,103500.0
2014-02-04 12:00:00,39.99,40.05,39.94,39.97,104400.0,33.4577,33.5079,33.4159,33.441,104400.0
2014-02-04 12:30:00,39.98,40.05,39.95,39.98,61900.0,33.4494,33.5079,33.4243,33.4494,61900.0
2014-02-04 13:00:00,40.0,40.2,39.95,40.12,86200.0,33.4661,33.6334,33.4243,33.5665,86200.0
2014-02-04 13:30:00,40.12,40.2,40.08,40.12,155800.0,33.5665,33.6334,33.533,33.5665,155800.0
2014-02-04 14:00:00,40.12,40.13,39.98,40.04,81100.0,33.5665,33.5749,33.4494,33.4996,81100.0
2014-02-04 14:30:00,40.04,40.41,40.0,40.41,180900.0,33.4996,33.8091,33.4661,33.8091,180900.0
2014-02-04 15:00:00,40.41,40.78,40.33,40.33,210300.0,33.8091,34.1187,33.7422,33.7422,210300.0
2014-02-04 15:30:00,40.34,40.65,40.28,40.62,249900.0,33.7506,34.0099,33.7004,33.9848,249900.0
2014-02-05 09:30:00,40.35,40.42,40.0,40.23,70600.0,33.7589,33.8175,33.4661,33.6585,70600.0
2014-02-05 10:00:00,40.2,40.29,39.29,39.58,109800.0,33.6334,33.7087,32.8721,33.1147,109800.0
2014-02-05 10:30:00,39.61,39.98,39.51,39.8,76600.0,33.1398,33.4494,33.0561,33.2988,76600.0
2014-02-05 11:00:00,39.8,39.95,39.64,39.95,58800.0,33.2988,33.4243,33.1649,33.4243,58800.0
2014-02-05 11:30:00,39.94,40.28,39.9,40.22,61200.0,33.4159,33.7004,33.3824,33.6502,61200.0
2014-02-05 12:00:00,40.23,40.3,40.16,40.24,38100.0,33.6585,33.7171,33.6,33.6669,38100.0
2014-02-05 12:30:00,40.21,40.35,40.18,40.33,48200.0,33.6418,33.7589,33.6167,33.7422,48200.0
2014-02-05 13:00:00,40.33,40.46,40.21,40.23,42700.0,33.7422,33.851,33.6418,33.6585,42700.0
2014-02-05 13:30:00,40.23,40.33,40.16,40.3,27800.0,33.6585,33.7422,33.6,33.7171,27800.0
2014-02-05 14:00:00,40.28,40.33,40.2,40.27,34300.0,33.7004,33.7422,33.6334,33.692,34300.0
2014-02-05 14:30:00,40.25,40.27,40.09,40.11,40800.0,33.6753,33.692,33.5414,33.5581,40800.0
2014-02-05 15:00:00,40.13,40.37,40.11,40.37,87600.0,33.5749,33.7757,33.5581,33.7757,87600.0
2014-02-05 15:30:00,40.36,40.37,40.12,40.14,161900.0,33.7673,33.7757,33.5665,33.5832,161900.0
2014-02-06 09:30:00,40.27,40.92,40.27,40.8,68400.0,33.692,34.2358,33.692,34.1354,68400.0
2014-02-06 10:00:00,40.82,41.21,40.75,41.0,66200.0,34.1522,34.4785,34.0936,34.3028,66200.0
2014-02-06 10:30:00,41.03,41.04,40.79,40.9,51700.0,34.3279,34.3362,34.1271,34.2191,51700.0
2014-02-06 11:00:00,40.9,41.07,40.86,40.98,45000.0,34.2191,34.3613,34.1856,34.286,45000.0
2014-02-06 11:30:00,40.99,41.19,40.93,41.08,54200.0,34.2944,34.4617,34.2442,34.3697,54200.0
2014-02-06 12:00:00,41.11,41.26,41.1,41.19,42900.0,34.3948,34.5203,34.3864,34.4617,42900.0
2014-02-06 12:30:00,41.2,41.21,41.11,41.16,47500.0,34.4701,34.4785,34.3948,34.4366,47500.0
2014-02-06 13:00:00,41.15,41.23,40.95,41.01,46200.0,34.4283,34.4952,34.2609,34.3111,46200.0
2014-02-06 13:30:00,41.03,41.11,40.96,40.97,34900.0,34.3279,34.3948,34.2693,34.2777,34900.0
2014-02-06 14:00:00,40.97,41.17,40.96,41.13,41100.0,34.2777,34.445,34.2693,34.4115,41100.0
2014-02-06 14:30:00,41.14,41.15,40.95,41.09,46400.0,34.4199,34.4283,34.2609,34.3781,46400.0
2014-02-06 15:00:00,41.07,41.12,41.01,41.05,70600.0,34.3613,34.4032,34.3111,34.3446,70600.0
2014-02-06 15:30:00,41.04,41.18,41.0,41.14,155000.0,34.3362,34.4534,34.3028,34.4199,155000.0
2014-02-07 09:30:00,41.46,42.27,41.27,41.8,152400.0,34.6876,35.3653,34.5287,34.9721,152400.0
2014-02-07 10:00:00,41.78,41.92,41.11,41.14,69200.0,34.9553,35.0725,34.3948,34.4199,69200.0
2014-02-07 10:30:00,41.15,41.55,41.09,41.41,81400.0,34.4283,34.7629,34.3781,34.6458,81400.0
2014-02-07 11:00:00,41.42,41.44,41.27,41.42,35400.0,34.6542,34.6709,34.5287,34.6542,35400.0
2014-02-07 11:30:00,41.41,41.63,41.41,41.52,29200.0,34.6458,34.8299,34.6458,34.7378,29200.0
2014-02-07 12:00:00,41.51,41.67,41.44,41.66,33200.0,34.7295,34.8633,34.6709,34.855,33200.0
2014-02-07 12:30:00,41.68,41.71,41.56,41.66,19700.0,34.8717,34.8968,34.7713,34.855,19700.0
2014-02-07 13:00:00,41.65,41.82,41.6,41.81,29100.0,34.8466,34.9888,34.8048,34.9804,29100.0
2014-02-07 13:30:00,41.81,42.06,41.77,42.01,61000.0,34.9804,35.1896,34.947,35.1478,61000.0
2014-02-07 14:00:00,42.03,42.06,41.91,41.93,55900.0,35.1645,35.1896,35.0641,35.0808,55900.0
2014-02-07 14:30:00,41.92,41.94,41.8,41.86,36800.0,35.0725,35.0892,34.9721,35.0223,36800.0
2014-02-07 15:00:00,41.87,41.91,41.78,41.84,47900.0,35.0306,35.0641,34.9553,35.0055,47900.0
2014-02-07 15:30:00,41.83,41.89,41.78,41.8,170700.0,34.9972,35.0474,34.9553,34.9721,170700.0
2014-02-10 09:30:00,41.81,42.01,41.42,41.74,38100.0,34.9804,35.1478,34.6542,34.9219,38100.0
2014-02-10 10:00:00,41.69,41.88,41.63,41.76,56500.0,34.8801,35.039,34.8299,34.9386,56500.0
2014-02-10 10:30:00,41.76,41.78,41.47,41.66,21300.0,34.9386,34.9553,34.696,34.855,21300.0
2014-02-10 11:00:00,41.62,41.71,41.46,41.67,37600.0,34.8215,34.8968,34.6876,34.8633,37600.0
2014-02-10 11:30:00,41.66,41.8,41.65,41.71,44600.0,34.855,34.9721,34.8466,34.8968,44600.0
2014-02-10 12:00:00,41.71,41.76,41.64,41.7,40800.0,34.8968,34.9386,34.8382,34.8884,40800.0
2014-02-10 12:30:00,41.7,41.87,41.7,41.79,49600.0,34.8884,35.0306,34.8884,34.9637,49600.0
2014-02-10 13:00:00,41.79,41.83,41.67,41.81,27400.0,34.9637,34.9972,34.8633,34.9804,27400.0
2014-02-10 13:30:00,41.8,41.96,41.79,41.92,34600.0,34.9721,35.1059,34.9637,35.0725,34600.0
2014-02-10 14:00:00,41.92,42.06,41.9,42.05,69800.0,35.0725,35.1896,35.0557,35.1812,69800.0
2014-02-10 14:30:00,42.05,42.12,42.02,42.02,66400.0,35.1812,35.2398,35.1561,35.1561,66400.0
2014-02-10 15:00:00,42.03,42.13,41.97,42.0,93100.0,35.1645,35.2482,35.1143,35.1394,93100.0
2014-02-10 15:30:00,42.0,42.11,41.97,42.1,140600.0,35.1394,35.2314,35.1143,35.2231,140600.0
2014-02-11 09:30:00,42.07,42.33,42.02,42.1,24900.0,35.198,35.4155,35.1561,35.2231,24900.0
2014-02-11 10:00:00,42.14,42.14,42.0,42.03,23500.0,35.2565,35.2565,35.1394,35.1645,23500.0
2014-02-11 10:30:00,42.03,42.14,41.83,41.99,32100.0,35.1645,35.2565,34.9972,35.131,32100.0
2014-02-11 11:00:00,41.98,42.25,41.84,42.25,25100.0,35.1227,35.3486,35.0055,35.3486,25100.0
2014-02-11 11:30:00,42.26,42.41,42.22,42.31,37400.0,35.3569,35.4824,35.3235,35.3988,37400.0
2014-02-11 12:00:00,42.31,42.34,42.17,42.25,14900.0,35.3988,35.4239,35.2816,35.3486,14900.0
2014-02-11 12:30:00,42.26,42.29,42.15,42.24,22300.0,35.3569,35.382,35.2649,35.3402,22300.0
2014-02-11 13:00:00,42.24,42.42,42.21,42.38,31900.0,35.3402,35.4908,35.3151,35.4573,31900.0
2014-02-11 13:30:00,42.38,42.38,42.2,42.24,16300.0,35.4573,35.4573,35.3067,35.3402,16300.0
2014-02-11 14:00:00,42.23,42.25,42.19,42.21,10400.0,35.3318,35.3486,35.2984,35.3151,10400.0
2014-02-11 14:30:00,42.22,42.33,42.2,42.31,22400.0,35.3235,35.4155,35.3067,35.3988,22400.0
2014-02-11 15:00:00,42.29,42.35,42.26,42.26,25000.0,35.382,35.4322,35.3569,35.3569,25000.0
2014-02-11 15:30:00,42.27,42.29,42.14,42.18,82200.0,35.3653,35.382,35.2565,35.29,82200.0
2014-02-12 09:30:00,42.28,42.7,42.01,42.68,39300.0,35.3737,35.7251,35.1478,35.7083,39300.0
2014-02-12 10:00:00,42.66,42.69,42.26,42.33,40000.0,35.6916,35.7167,35.3569,35.4155,40000.0
2014-02-12 10:30:00,42.32,42.43,42.13,42.13,48800.0,35.4071,35.4992,35.2482,35.2482,48800.0
2014-02-12 11:00:00,42.16,42.26,42.14,42.25,125100.0,35.2733,35.3569,35.2565,35.3486,125100.0
2014-02-12 11:30:00,42.25,42.29,42.16,42.25,54000.0,35.3486,35.382,35.2733,35.3486,54000.0
2014-02-12 12:00:00,42.25,42.27,42.17,42.23,19100.0,35.3486,35.3653,35.2816,35.3318,19100.0
2014-02-12 12:30:00,42.24,42.28,42.16,42.21,14400.0,35.3402,35.3737,35.2733,35.3151,14400.0
2014-02-12 13:00:00,42.2,42.35,42.2,42.31,21100.0,35.3067,35.4322,35.3067,35.3988,21100.0
2014-02-12 13:30:00,42.33,42.34,42.22,42.27,24000.0,35.4155,35.4239,35.3235,35.3653,24000.0
2014-02-12 14:00:00,42.28,42.34,42.24,42.25,32000.0,35.3737,35.4239,35.3402,35.3486,32000.0
2014-02-12 14:30:00,42.24,42.29,42.09,42.17,60000.0,35.3402,35.382,35.2147,35.2816,60000.0
2014-02-12 15:00:00,42.17,42.35,42.16,42.34,64200.0,35.2816,35.4322,35.2733,35.4239,64200.0
2014-02-12 15:30:00,42.34,42.44,42.29,42.43,117100.0,35.4239,35.5075,35.382,35.4992,117100.0
2014-02-13 09:30:00,42.01,42.43,42.0,42.18,37700.0,35.1478,35.4992,35.1394,35.29,37700.0
2014-02-13 10:00:00,42.21,42.43,42.18,42.33,24800.0,35.3151,35.4992,35.29,35.4155,24800.0
2014-02-13 10:30:00,42.3,42.52,42.2,42.52,24700.0,35.3904,35.5745,35.3067,35.5745,24700.0
2014-02-13 11:00:00,42.52,42.7,42.43,42.65,66600.0,35.5745,35.7251,35.4992,35.6832,66600.0
2014-02-13 11:30:00,42.66,42.7,42.5,42.6,29300.0,35.6916,35.7251,35.5577,35.6414,29300.0
2014-02-13 12:00:00,42.6,42.66,42.52,42.61,25600.0,35.6414,35.6916,35.5745,35.6498,25600.0
2014-02-13 12:30:00,42.59,42.65,42.57,42.6,19700.0,35.633,35.6832,35.6163,35.6414,19700.0
2014-02-13 13:00:00,42.65,42.86,42.6,42.86,63100.0,35.6832,35.8589,35.6414,35.8589,63100.0
2014-02-13 13:30:00,42.87,43.01,42.86,42.99,56600.0,35.8673,35.9844,35.8589,35.9677,56600.0
2014-02-13 14:00:00,43.01,43.14,43.01,43.09,54700.0,35.9844,36.0932,35.9844,36.0514,54700.0
2014-02-13 14:30:00,43.09,43.12,42.98,43.02,71700.0,36.0514,36.0765,35.9593,35.9928,71700.0
2014-02-13 15:00:00,43.02,43.05,42.96,43.0,49900.0,35.9928,36.0179,35.9426,35.9761,49900.0
2014-02-13 15:30:00,42.99,43.08,42.97,43.04,135600.0,35.9677,36.043,35.951,36.0095,135600.0
2014-02-14 09:30:00,43.07,43.19,42.76,43.06,72700.0,36.0346,36.135,35.7753,36.0263,72700.0
2014-02-14 10:00:00,43.11,43.46,42.95,43.38,39500.0,36.0681,36.3609,35.9342,36.294,39500.0
2014-02-14 10:30:00,43.34,43.46,43.2,43.25,40400.0,36.2605,36.3609,36.1434,36.1852,40400.0
2014-02-14 11:00:00,43.21,43.23,43.02,43.03,35200.0,36.1518,36.1685,35.9928,36.0012,35200.0
2014-02-14 11:30:00,43.03,43.15,43.02,43.14,38200.0,36.0012,36.1016,35.9928,36.0932,38200.0
2014-02-14 12:00:00,43.13,43.16,43.05,43.05,24900.0,36.0848,36.1099,36.0179,36.0179,24900.0
2014-02-14 12:30:00,43.05,43.1,43.01,43.04,39500.0,36.0179,36.0597,35.9844,36.0095,39500.0
2014-02-14 13:00:00,43.03,43.08,43.0,43.03,18500.0,36.0012,36.043,35.9761,36.0012,18500.0
2014-02-14 13:30:00,43.05,43.12,43.03,43.11,31500.0,36.0179,36.0765,36.0012,36.0681,31500.0
2014-02-14 14:00:00,43.11,43.29,43.1,43.27,44400.0,36.0681,36.2187,36.0597,36.202,44400.0
2014-02-14 14:30:00,43.26,43.36,43.25,43.35,53700.0,36.1936,36.2773,36.1852,36.2689,53700.0
2014-02-14 15:00:00,43.34,43.35,43.12,43.18,51200.0,36.2605,36.2689,36.0765,36.1267,51200.0
2014-02-14 15:30:00,43.18,43.32,43.18,43.3,98500.0,36.1267,36.2438,36.1267,36.2271,98500.0
2014-02-18 09:30:00,43.34,43.91,43.34,43.39,57400.0,36.2605,36.7374,36.2605,36.3024,57400.0
2014-02-18 10:00:00,43.38,43.45,43.06,43.38,67700.0,36.294,36.3526,36.0263,36.294,67700.0
2014-02-18 10:30:00,43.43,43.46,43.3,43.36,35900.0,36.3358,36.3609,36.2271,36.2773,35900.0
2014-02-18 11:00:00,43.35,43.43,43.28,43.32,49200.0,36.2689,36.3358,36.2103,36.2438,49200.0
2014-02-18 11:30:00,43.42,43.46,43.31,43.35,39600.0,36.3275,36.3609,36.2354,36.2689,39600.0
2014-02-18 12:00:00,43.36,43.44,43.36,43.38,16400.0,36.2773,36.3442,36.2773,36.294,16400.0
2014-02-18 12:30:00,43.38,43.44,43.35,43.38,32900.0,36.294,36.3442,36.2689,36.294,32900.0
2014-02-18 13:00:00,43.39,43.5,43.35,43.35,42600.0,36.3024,36.3944,36.2689,36.2689,42600.0
2014-02-18 13:30:00,43.35,43.47,43.33,43.43,46900.0,36.2689,36.3693,36.2522,36.3358,46900.0
2014-02-18 14:00:00,43.42,43.46,43.33,43.33,33800.0,36.3275,36.3609,36.2522,36.2522,33800.0
2014-02-18 14:30:00,43.33,43.37,43.22,43.24,56200.0,36.2522,36.2856,36.1601,36.1769,56200.0
2014-02-18 15:00:00,43.24,43.3,43.15,43.28,59200.0,36.1769,36.2271,36.1016,36.2103,59200.0
2014-02-18 15:30:00,43.28,43.3,43.17,43.18,132700.0,36.2103,36.2271,36.1183,36.1267,132700.0
2014-02-19 09:30:00,43.0,43.22,42.95,43.04,55100.0,35.9761,36.1601,35.9342,36.0095,55100.0
2014-02-19 10:00:00,43.05,43.33,42.92,43.33,26600.0,36.0179,36.2522,35.9091,36.2522,26600.0
2014-02-19 10:30:00,43.33,43.53,43.32,43.5,29300.0,36.2522,36.4195,36.2438,36.3944,29300.0
2014-02-19 11:00:00,43.49,43.66,43.41,43.66,75300.0,36.386,36.5283,36.3191,36.5283,75300.0
2014-02-19 11:30:00,43.65,43.77,43.51,43.53,126600.0,36.5199,36.6203,36.4028,36.4195,126600.0
2014-02-19 12:00:00,43.52,43.61,43.46,43.56,66600.0,36.4111,36.4864,36.3609,36.4446,66600.0
2014-02-19 12:30:00,43.55,43.56,43.47,43.5,78700.0,36.4362,36.4446,36.3693,36.3944,78700.0
2014-02-19 13:00:00,43.47,43.55,43.47,43.55,32700.0,36.3693,36.4362,36.3693,36.4362,32700.0
2014-02-19 13:30:00,43.55,43.65,43.54,43.55,83700.0,36.4362,36.5199,36.4279,36.4362,83700.0
2014-02-19 14:00:00,43.54,43.66,43.5,43.54,53800.0,36.4279,36.5283,36.3944,36.4279,53800.0
2014-02-19 14:30:00,43.54,43.55,43.34,43.38,53000.0,36.4279,36.4362,36.2605,36.294,53000.0
2014-02-19 15:00:00,43.39,43.43,43.34,43.38,131100.0,36.3024,36.3358,36.2605,36.294,131100.0
2014-02-19 15:30:00,43.39,43.39,43.21,43.25,131900.0,36.3024,36.3024,36.1518,36.1852,131900.0
2014-02-20 09:30:00,43.2,43.64,43.17,43.18,22200.0,36.1434,36.5115,36.1183,36.1267,22200.0
2014-02-20 10:00:00,43.08,43.26,43.0,43.07,20400.0,36.043,36.1936,35.9761,36.0346,20400.0
2014-02-20 10:30:00,43.13,43.38,43.12,43.29,23000.0,36.0848,36.294,36.0765,36.2187,23000.0
2014-02-20 11:00:00,43.29,43.33,43.08,43.17,21500.0,36.2187,36.2522,36.043,36.1183,21500.0
2014-02-20 11:30:00,43.19,43.22,43.01,43.03,29100.0,36.135,36.1601,35.9844,36.0012,29100.0
2014-02-20 12:00:00,43.04,43.21,43.01,43.21,31700.0,36.0095,36.1518,35.9844,36.1518,31700.0
2014-02-20 12:30:00,43.2,43.27,43.18,43.25,54500.0,36.1434,36.202,36.1267,36.1852,54500.0
2014-02-20 13:00:00,43.25,43.26,43.11,43.15,22100.0,36.1852,36.1936,36.0681,36.1016,22100.0
2014-02-20 13:30:00,43.15,43.19,43.04,43.08,35100.0,36.1016,36.135,36.0095,36.043,35100.0
2014-02-20 14:00:00,43.08,43.13,42.88,43.1,31100.0,36.043,36.0848,35.8757,36.0597,31100.0
2014-02-20 14:30:00,43.1,43.16,43.05,43.1,33000.0,36.0597,36.1099,36.0179,36.0597,33000.0
2014-02-20 15:00:00,43.11,43.21,43.09,43.2,71300.0,36.0681,36.1518,36.0514,36.1434,71300.0
2014-02-20 15:30:00,43.2,43.23,43.13,43.15,176800.0,36.1434,36.1685,36.0848,36.1016,176800.0
2014-02-21 09:30:00,43.26,43.26,43.0,43.19,58900.0,36.2773,36.2773,36.0593,36.2186,58900.0
2014-02-21 10:00:00,43.19,43.23,42.94,43.09,15400.0,36.2186,36.2522,36.009,36.1348,15400.0
2014-02-21 10:30:00,43.1,43.25,43.1,43.16,30700.0,36.1431,36.2689,36.1431,36.1935,30700.0
2014-02-21 11:00:00,43.19,43.28,43.17,43.19,22100.0,36.2186,36.2941,36.2018,36.2186,22100.0
2014-02-21 11:30:00,43.19,43.28,43.16,43.17,18700.0,36.2186,36.2941,36.1935,36.2018,18700.0
2014-02-21 12:00:00,43.17,43.17,43.06,43.17,26800.0,36.2018,36.2018,36.1096,36.2018,26800.0
2014-02-21 12:30:00,43.17,43.21,43.03,43.03,21000.0,36.2018,36.2354,36.0844,36.0844,21000.0
2014-02-21 13:00:00,43.05,43.11,42.97,42.99,24600.0,36.1012,36.1515,36.0341,36.0509,24600.0
2014-02-21 13:30:00,42.99,43.04,42.92,43.02,41600.0,36.0509,36.0928,35.9922,36.0761,41600.0
2014-02-21 14:00:00,43.02,43.14,43.01,43.07,63900.0,36.0761,36.1767,36.0677,36.118,63900.0
2014-02-21 14:30:00,43.07,43.2,43.03,43.16,50500.0,36.118,36.227,36.0844,36.1935,50500.0
2014-02-21 15:00:00,43.16,43.32,43.0,43.32,135400.0,36.1935,36.3276,36.0593,36.3276,135400.0
2014-02-21 15:30:00,43.32,43.33,43.17,43.22,149100.0,36.3276,36.336,36.2018,36.2438,149100.0
2014-02-24 09:30:00,43.35,43.75,43.34,43.66,31400.0,36.3528,36.6882,36.3444,36.6128,31400.0
2014-02-24 10:00:00,43.69,43.76,43.48,43.64,32700.0,36.6379,36.6966,36.4618,36.596,32700.0
2014-02-24 10:30:00,43.66,43.81,43.66,43.77,16400.0,36.6128,36.7385,36.6128,36.705,16400.0
2014-02-24 11:00:00,43.78,43.88,43.73,43.87,12600.0,36.7134,36.7972,36.6715,36.7889,12600.0
2014-02-24 11:30:00,43.89,44.06,43.87,44.06,43700.0,36.8056,36.9482,36.7889,36.9482,43700.0
2014-02-24 12:00:00,44.07,44.14,43.98,43.98,18500.0,36.9566,37.0153,36.8811,36.8811,18500.0
2014-02-24 12:30:00,43.98,44.03,43.89,43.98,30100.0,36.8811,36.923,36.8056,36.8811,30100.0
2014-02-24 13:00:00,43.98,43.98,43.89,43.93,17500.0,36.8811,36.8811,36.8056,36.8392,17500.0
2014-02-24 13:30:00,43.9,43.94,43.81,43.82,26800.0,36.814,36.8476,36.7385,36.7469,26800.0
2014-02-24 14:00:00,43.82,43.86,43.68,43.7,49500.0,36.7469,36.7805,36.6295,36.6463,49500.0
2014-02-24 14:30:00,43.68,43.75,43.64,43.72,27500.0,36.6295,36.6882,36.596,36.6631,27500.0
2014-02-24 15:00:00,43.71,43.71,43.62,43.66,48800.0,36.6547,36.6547,36.5792,36.6128,48800.0
2014-02-24 15:30:00,43.64,43.71,43.59,43.61,109500.0,36.596,36.6547,36.5541,36.5708,109500.0
2014-02-25 09:30:00,43.9,43.95,43.3,43.41,60000.0,36.814,36.8559,36.3109,36.4031,60000.0
2014-02-25 10:00:00,43.37,43.69,43.27,43.54,23000.0,36.3696,36.6379,36.2857,36.5121,23000.0
2014-02-25 10:30:00,43.57,43.66,43.48,43.5,18800.0,36.5373,36.6128,36.4618,36.4786,18800.0
2014-02-25 11:00:00,43.49,43.73,43.43,43.73,29300.0,36.4702,36.6715,36.4199,36.6715,29300.0
2014-02-25 11:30:00,43.74,43.75,43.52,43.52,18400.0,36.6798,36.6882,36.4954,36.4954,18400.0
2014-02-25 12:00:00,43.52,43.6,43.32,43.59,42900.0,36.4954,36.5624,36.3276,36.5541,42900.0
2014-02-25 12:30:00,43.58,43.76,43.58,43.72,23200.0,36.5457,36.6966,36.5457,36.6631,23200.0
2014-02-25 13:00:00,43.73,43.8,43.66,43.78,28800.0,36.6715,36.7302,36.6128,36.7134,28800.0
2014-02-25 13:30:00,43.78,43.88,43.75,43.77,30600.0,36.7134,36.7972,36.6882,36.705,30600.0
2014-02-25 14:00:00,43.77,43.8,43.59,43.75,30400.0,36.705,36.7302,36.5541,36.6882,30400.0
2014-02-25 14:30:00,43.75,43.76,43.62,43.65,24900.0,36.6882,36.6966,36.5792,36.6044,24900.0
2014-02-25 15:00:00,43.64,43.69,43.58,43.68,36900.0,36.596,36.6379,36.5457,36.6295,36900.0
2014-02-25 15:30:00,43.67,43.72,43.57,43.72,134900.0,36.6211,36.6631,36.5373,36.6631,134900.0
2014-02-26 09:30:00,43.87,44.27,43.87,44.15,34500.0,36.7889,37.1243,36.7889,37.0237,34500.0
2014-02-26 10:00:00,44.15,44.49,44.0,44.41,29100.0,37.0237,37.3088,36.8979,37.2417,29100.0
2014-02-26 10:30:00,44.41,44.61,44.39,44.59,47600.0,37.2417,37.4094,37.2249,37.3926,47600.0
2014-02-26 11:00:00,44.59,44.76,44.59,44.71,24100.0,37.3926,37.5352,37.3926,37.4933,24100.0
2014-02-26 11:30:00,44.75,44.8,44.65,44.78,30000.0,37.5268,37.5687,37.443,37.552,30000.0
2014-02-26 12:00:00,44.78,44.82,44.71,44.74,13000.0,37.552,37.5855,37.4933,37.5184,13000.0
2014-02-26 12:30:00,44.72,44.89,44.7,44.7,17500.0,37.5017,37.6442,37.4849,37.4849,17500.0
2014-02-26 13:00:00,44.68,44.73,44.62,44.7,18900.0,37.4681,37.51,37.4178,37.4849,18900.0
2014-02-26 13:30:00,44.7,44.72,44.61,44.65,37400.0,37.4849,37.5017,37.4094,37.443,37400.0
2014-02-26 14:00:00,44.64,44.69,44.25,44.28,20100.0,37.4346,37.4765,37.1075,37.1327,20100.0
2014-02-26 14:30:00,44.26,44.51,44.23,44.51,28700.0,37.1159,37.3256,37.0907,37.3256,28700.0
2014-02-26 15:00:00,44.51,44.55,44.47,44.55,70000.0,37.3256,37.3591,37.292,37.3591,70000.0
2014-02-26 15:30:00,44.55,44.71,44.52,44.67,207500.0,37.3591,37.4933,37.3339,37.4597,207500.0
2014-02-27 09:30:00,44.63,44.88,44.26,44.56,41100.0,37.4262,37.6358,37.1159,37.3675,41100.0
2014-02-27 10:00:00,44.6,44.73,44.21,44.5,118500.0,37.401,37.51,37.074,37.3172,118500.0
2014-02-27 10:30:00,44.5,44.67,44.48,44.62,52600.0,37.3172,37.4597,37.3004,37.4178,52600.0
2014-02-27 11:00:00,44.62,44.72,44.51,44.7,49700.0,37.4178,37.5017,37.3256,37.4849,49700.0
2014-02-27 11:30:00,44.7,44.7,44.48,44.53,31800.0,37.4849,37.4849,37.3004,37.3423,31800.0
2014-02-27 12:00:00,44.54,44.65,44.45,44.64,16200.0,37.3507,37.443,37.2752,37.4346,16200.0
2014-02-27 12:30:00,44.63,44.63,44.5,44.52,21500.0,37.4262,37.4262,37.3172,37.3339,21500.0
2014-02-27 13:00:00,44.51,44.61,44.5,44.6,52400.0,37.3256,37.4094,37.3172,37.401,52400.0
2014-02-27 13:30:00,44.58,44.64,44.5,44.57,19800.0,37.3843,37.4346,37.3172,37.3759,19800.0
2014-02-27 14:00:00,44.58,44.59,44.49,44.52,41200.0,37.3843,37.3926,37.3088,37.3339,41200.0
2014-02-27 14:30:00,44.52,44.6,44.5,44.56,34000.0,37.3339,37.401,37.3172,37.3675,34000.0
2014-02-27 15:00:00,44.56,44.63,44.53,44.59,39800.0,37.3675,37.4262,37.3423,37.3926,39800.0
2014-02-27 15:30:00,44.59,44.77,44.56,44.75,136400.0,37.3926,37.5436,37.3675,37.5268,136400.0
2014-02-28 09:30:00,44.85,45.0,44.58,44.97,34200.0,37.6107,37.7365,37.3843,37.7113,34200.0
2014-02-28 10:00:00,44.93,45.02,44.92,44.96,109000.0,37.6778,37.7532,37.6694,37.7029,109000.0
2014-02-28 10:30:00,44.91,45.0,44.88,44.93,50600.0,37.661,37.7365,37.6358,37.6778,50600.0
2014-02-28 11:00:00,44.93,45.04,44.88,44.97,33600.0,37.6778,37.77,37.6358,37.7113,33600.0
2014-02-28 11:30:00,45.0,45.17,44.98,45.0,30000.0,37.7365,37.879,37.7197,37.7365,30000.0
2014-02-28 12:00:00,45.0,45.05,44.97,45.02,23900.0,37.7365,37.7784,37.7113,37.7532,23900.0
2014-02-28 12:30:00,45.02,45.05,44.98,45.04,18400.0,37.7532,37.7784,37.7197,37.77,18400.0
2014-02-28 13:00:00,45.01,45.26,45.0,45.23,27900.0,37.7448,37.9545,37.7365,37.9293,27900.0
2014-02-28 13:30:00,45.25,45.25,44.98,44.98,25300.0,37.9461,37.9461,37.7197,37.7197,25300.0
2014-02-28 14:00:00,44.97,45.12,44.94,45.09,62200.0,37.7113,37.8371,37.6861,37.8119,62200.0
2014-02-28 14:30:00,45.08,45.08,44.82,44.89,66100.0,37.8035,37.8035,37.5855,37.6442,66100.0
2014-02-28 15:00:00,44.88,44.88,44.46,44.76,66900.0,37.6358,37.6358,37.2836,37.5352,66900.0
2014-02-28 15:30:00,44.77,44.94,44.76,44.8,123200.0,37.5436,37.6861,37.5352,37.5687,123200.0
2014-03-03 09:30:00,44.34,44.59,44.19,44.44,36400.0,37.183,37.3926,37.0572,37.2669,36400.0
2014-03-03 10:00:00,44.44,44.52,44.07,44.2,137200.0,37.2669,37.3339,36.9566,37.0656,137200.0
2014-03-03 10:30:00,44.18,44.48,44.16,44.35,201100.0,37.0488,37.3004,37.032,37.1914,201100.0
2014-03-03 11:00:00,44.35,44.45,44.19,44.39,79900.0,37.1914,37.2752,37.0572,37.2249,79900.0
2014-03-03 11:30:00,44.38,44.41,44.19,44.19,62000.0,37.2165,37.2417,37.0572,37.0572,62000.0
2014-03-03 12:00:00,44.16,44.29,43.96,44.29,42700.0,37.032,37.1411,36.8643,37.1411,42700.0
2014-03-03 12:30:00,44.3,44.39,44.22,44.39,22200.0,37.1495,37.2249,37.0824,37.2249,22200.0
2014-03-03 13:00:00,44.37,44.5,44.35,44.47,22900.0,37.2082,37.3172,37.1914,37.292,22900.0
2014-03-03 13:30:00,44.47,44.64,44.36,44.56,38100.0,37.292,37.4346,37.1998,37.3675,38100.0
2014-03-03 14:00:00,44.57,44.67,44.53,44.53,26800.0,37.3759,37.4597,37.3423,37.3423,26800.0
2014-03-03 14:30:00,44.5,44.81,44.43,44.72,44000.0,37.3172,37.5771,37.2585,37.5017,44000.0
2014-03-03 15:00:00,44.72,44.76,44.42,44.51,56000.0,37.5017,37.5352,37.2501,37.3256,56000.0
2014-03-03 15:30:00,44.49,44.73,44.45,44.73,165800.0,37.3088,37.51,37.2752,37.51,165800.0
2014-03-04 09:30:00,44.99,45.56,44.94,45.32,133900.0,37.7281,38.2061,37.6861,38.0048,133900.0
2014-03-04 10:00:00,45.33,45.87,45.33,45.64,70600.0,38.0132,38.466,38.0132,38.2732,70600.0
2014-03-04 10:30:00,45.66,45.93,45.6,45.93,33900.0,38.2899,38.5163,38.2396,38.5163,33900.0
2014-03-04 11:00:00,45.91,45.97,45.73,45.78,34900.0,38.4996,38.5499,38.3486,38.3906,34900.0
2014-03-04 11:30:00,45.78,45.93,45.75,45.9,35800.0,38.3906,38.5163,38.3654,38.4912,35800.0
2014-03-04 12:00:00,45.89,45.97,45.72,45.84,61400.0,38.4828,38.5499,38.3402,38.4409,61400.0
2014-03-04 12:30:00,45.84,45.88,45.69,45.74,59900.0,38.4409,38.4744,38.3151,38.357,59900.0
2014-03-04 13:00:00,45.74,45.8,45.7,45.74,91100.0,38.357,38.4073,38.3235,38.357,91100.0
2014-03-04 13:30:00,45.74,45.74,45.65,45.65,74000.0,38.357,38.357,38.2815,38.2815,74000.0
2014-03-04 14:00:00,45.67,45.7,45.47,45.66,133800.0,38.2983,38.3235,38.1306,38.2899,133800.0
2014-03-04 14:30:00,45.68,45.86,45.67,45.81,62700.0,38.3067,38.4576,38.2983,38.4157,62700.0
2014-03-04 15:00:00,45.81,46.01,45.78,45.91,83600.0,38.4157,38.5834,38.3906,38.4996,83600.0
2014-03-04 15:30:00,45.94,45.94,45.62,45.64,238800.0,38.5247,38.5247,38.2564,38.2732,238800.0
2014-03-05 09:30:00,45.54,45.77,45.22,45.4,27400.0,38.1893,38.3822,37.921,38.0719,27400.0
2014-03-05 10:00:00,45.45,45.64,45.39,45.53,33500.0,38.1138,38.2732,38.0635,38.1809,33500.0
2014-03-05 10:30:00,45.53,45.56,45.41,45.49,34400.0,38.1809,38.2061,38.0803,38.1474,34400.0
2014-03-05 11:00:00,45.48,45.56,45.46,45.52,39500.0,38.139,38.2061,38.1222,38.1725,39500.0
2014-03-05 11:30:00,45.51,45.68,45.51,45.68,25700.0,38.1641,38.3067,38.1641,38.3067,25700.0
2014-03-05 12:00:00,45.69,45.78,45.63,45.72,22900.0,38.3151,38.3906,38.2648,38.3402,22900.0
2014-03-05 12:30:00,45.73,45.83,45.71,45.82,55300.0,38.3486,38.4325,38.3319,38.4241,55300.0
2014-03-05 13:00:00,45.82,45.83,45.7,45.72,37300.0,38.4241,38.4325,38.3235,38.3402,37300.0
2014-03-05 13:30:00,45.7,45.74,45.63,45.72,23700.0,38.3235,38.357,38.2648,38.3402,23700.0
2014-03-05 14:00:00,45.7,45.78,45.61,45.62,21800.0,38.3235,38.3906,38.248,38.2564,21800.0
2014-03-05 14:30:00,45.64,45.66,45.55,45.58,12700.0,38.2732,38.2899,38.1977,38.2228,12700.0
2014-03-05 15:00:00,45.6,45.68,45.54,45.6,56900.0,38.2396,38.3067,38.1893,38.2396,56900.0
2014-03-05 15:30:00,45.61,45.81,45.58,45.69,171800.0,38.248,38.4157,38.2228,38.3151,171800.0
2014-03-06 09:30:00,45.89,45.93,45.71,45.85,69900.0,38.4828,38.5163,38.3319,38.4493,69900.0
2014-03-06 10:00:00,45.85,45.93,45.66,45.67,131700.0,38.4493,38.5163,38.2899,38.2983,131700.0
2014-03-06 10:30:00,45.67,45.83,45.56,45.72,45600.0,38.2983,38.4325,38.2061,38.3402,45600.0
2014-03-06 11:00:00,45.76,45.8,45.54,45.56,84100.0,38.3738,38.4073,38.1893,38.2061,84100.0
2014-03-06 11:30:00,45.56,45.87,45.56,45.87,32400.0,38.2061,38.466,38.2061,38.466,32400.0
2014-03-06 12:00:00,45.87,46.0,45.85,45.85,23200.0,38.466,38.5751,38.4493,38.4493,23200.0
2014-03-06 12:30:00,45.85,45.91,45.78,45.8,22900.0,38.4493,38.4996,38.3906,38.4073,22900.0
2014-03-06 13:00:00,45.8,45.82,45.77,45.77,18700.0,38.4073,38.4241,38.3822,38.3822,18700.0
2014-03-06 13:30:00,45.77,45.83,45.76,45.78,46900.0,38.3822,38.4325,38.3738,38.3906,46900.0
2014-03-06 14:00:00,45.77,45.85,45.71,45.81,36300.0,38.3822,38.4493,38.3319,38.4157,36300.0
2014-03-06 14:30:00,45.8,45.85,45.77,45.84,47800.0,38.4073,38.4493,38.3822,38.4409,47800.0
2014-03-06 15:00:00,45.84,45.84,45.76,45.83,77200.0,38.4409,38.4409,38.3738,38.4325,77200.0
2014-03-06 15:30:00,45.83,45.87,45.7,45.8,159500.0,38.4325,38.466,38.3235,38.4073,159500.0
2014-03-07 09:30:00,46.05,46.26,45.73,45.81,29600.0,38.617,38.7931,38.3486,38.4157,29600.0
2014-03-07 10:00:00,45.81,45.91,45.75,45.85,34800.0,38.4157,38.4996,38.3654,38.4493,34800.0
2014-03-07 10:30:00,45.87,45.88,45.74,45.76,32700.0,38.466,38.4744,38.357,38.3738,32700.0
2014-03-07 11:00:00,45.76,45.76,45.45,45.72,45200.0,38.3738,38.3738,38.1138,38.3402,45200.0
2014-03-07 11:30:00,45.68,45.74,45.62,45.68,24100.0,38.3067,38.357,38.2564,38.3067,24100.0
2014-03-07 12:00:00,45.69,45.76,45.63,45.73,15500.0,38.3151,38.3738,38.2648,38.3486,15500.0
2014-03-07 12:30:00,45.73,45.75,45.55,45.56,17600.0,38.3486,38.3654,38.1977,38.2061,17600.0
2014-03-07 13:00:00,45.55,45.69,45.49,45.68,70400.0,38.1977,38.3151,38.1474,38.3067,70400.0
2014-03-07 13:30:00,45.69,45.76,45.66,45.71,17700.0,38.3151,38.3738,38.2899,38.3319,17700.0
2014-03-07 14:00:00,45.69,45.77,45.61,45.67,20400.0,38.3151,38.3822,38.248,38.2983,20400.0
2014-03-07 14:30:00,45.66,45.81,45.66,45.81,39300.0,38.2899,38.4157,38.2899,38.4157,39300.0
2014-03-07 15:00:00,45.8,45.82,45.69,45.69,33300.0,38.4073,38.4241,38.3151,38.3151,33300.0
2014-03-07 15:30:00,45.7,45.76,45.65,45.74,136300.0,38.3235,38.3738,38.2815,38.357,136300.0
2014-03-10 09:30:00,45.7,45.8,45.51,45.7,33300.0,38.3235,38.4073,38.1641,38.3235,33300.0
2014-03-10 10:00:00,45.73,45.73,45.5,45.55,68700.0,38.3486,38.3486,38.1558,38.1977,68700.0
2014-03-10 10:30:00,45.54,45.59,45.34,45.55,101800.0,38.1893,38.2312,38.0216,38.1977,101800.0
2014-03-10 11:00:00,45.54,45.79,45.5,45.71,37200.0,38.1893,38.3989,38.1558,38.3319,37200.0
2014-03-10 11:30:00,45.73,45.81,45.57,45.61,24600.0,38.3486,38.4157,38.2145,38.248,24600.0
2014-03-10 12:00:00,45.6,45.66,45.46,45.59,33000.0,38.2396,38.2899,38.1222,38.2312,33000.0
2014-03-10 12:30:00,45.62,45.91,45.62,45.87,15200.0,38.2564,38.4996,38.2564,38.466,15200.0
2014-03-10 13:00:00,45.86,45.95,45.78,45.93,17600.0,38.4576,38.5331,38.3906,38.5163,17600.0
2014-03-10 13:30:00,45.91,45.92,45.73,45.77,39200.0,38.4996,38.508,38.3486,38.3822,39200.0
2014-03-10 14:00:00,45.79,45.9,45.77,45.9,20200.0,38.3989,38.4912,38.3822,38.4912,20200.0
2014-03-10 14:30:00,45.9,46.04,45.86,45.99,45400.0,38.4912,38.6086,38.4576,38.5667,45400.0
2014-03-10 15:00:00,45.99,46.01,45.82,45.88,35400.0,38.5667,38.5834,38.4241,38.4744,35400.0
2014-03-10 15:30:00,45.88,46.03,45.83,45.92,134500.0,38.4744,38.6002,38.4325,38.508,134500.0
2014-03-11 09:30:00,45.97,46.01,45.72,45.86,9000.0,38.5499,38.5834,38.3402,38.4576,9000.0
2014-03-11 10:00:00,45.87,45.96,45.76,45.92,24900.0,38.466,38.5415,38.3738,38.508,24900.0
2014-03-11 10:30:00,45.95,46.14,45.92,46.05,29100.0,38.5331,38.6925,38.508,38.617,29100.0
2014-03-11 11:00:00,46.04,46.06,45.92,45.97,33700.0,38.6086,38.6254,38.508,38.5499,33700.0
2014-03-11 11:30:00,45.97,45.99,45.68,45.69,31000.0,38.5499,38.5667,38.3067,38.3151,31000.0
2014-03-11 12:00:00,45.69,45.71,45.49,45.56,32400.0,38.3151,38.3319,38.1474,38.2061,32400.0
2014-03-11 12:30:00,45.58,45.75,45.56,45.7,31200.0,38.2228,38.3654,38.2061,38.3235,31200.0
2014-03-11 13:00:00,45.67,45.74,45.63,45.67,25300.0,38.2983,38.357,38.2648,38.2983,25300.0
2014-03-11 13:30:00,45.66,45.77,45.63,45.73,15200.0,38.2899,38.3822,38.2648,38.3486,15200.0
2014-03-11 14:00:00,45.73,45.73,45.53,45.56,14200.0,38.3486,38.3486,38.1809,38.2061,14200.0
2014-03-11 14:30:00,45.53,45.54,45.41,45.42,31700.0,38.1809,38.1893,38.0803,38.0887,31700.0
2014-03-11 15:00:00,45.41,45.5,45.29,45.41,32700.0,38.0803,38.1558,37.9797,38.0803,32700.0
2014-03-11 15:30:00,45.42,45.5,45.37,45.45,114100.0,38.0887,38.1558,38.0467,38.1138,114100.0
2014-03-12 09:30:00,45.11,45.31,44.9,45.17,37500.0,37.8287,37.9964,37.6526,37.879,37500.0
2014-03-12 10:00:00,45.15,45.28,45.08,45.2,33800.0,37.8623,37.9713,37.8035,37.9042,33800.0
2014-03-12 10:30:00,45.18,45.32,45.1,45.26,65500.0,37.8874,38.0048,37.8203,37.9545,65500.0
2014-03-12 11:00:00,45.26,45.37,45.18,45.28,30800.0,37.9545,38.0467,37.8874,37.9713,30800.0
2014-03-12 11:30:00,45.26,45.3,45.16,45.17,14700.0,37.9545,37.988,37.8706,37.879,14700.0
2014-03-12 12:00:00,45.15,45.25,45.13,45.19,22300.0,37.8623,37.9461,37.8455,37.8958,22300.0
2014-03-12 12:30:00,45.17,45.35,45.15,45.35,19300.0,37.879,38.03,37.8623,38.03,19300.0
2014-03-12 13:00:00,45.34,45.34,45.19,45.23,16800.0,38.0216,38.0216,37.8958,37.9293,16800.0
2014-03-12 13:30:00,45.25,45.36,45.24,45.32,13600.0,37.9461,38.0384,37.9377,38.0048,13600.0
2014-03-12 14:00:00,45.32,45.38,45.24,45.34,19000.0,38.0048,38.0551,37.9377,38.0216,19000.0
2014-03-12 14:30:00,45.33,45.37,45.28,45.32,10000.0,38.0132,38.0467,37.9713,38.0048,10000.0
2014-03-12 15:00:00,45.33,45.36,45.24,45.25,25500.0,38.0132,38.0384,37.9377,37.9461,25500.0
2014-03-12 15:30:00,45.25,45.39,45.19,45.39,97600.0,37.9461,38.0635,37.8958,38.0635,97600.0
2014-03-13 09:30:00,45.54,45.75,45.35,45.47,22200.0,38.1893,38.3654,38.03,38.1306,22200.0
2014-03-13 10:00:00,45.5,45.55,45.41,45.5,82300.0,38.1558,38.1977,38.0803,38.1558,82300.0
2014-03-13 10:30:00,45.51,45.51,45.24,45.25,28800.0,38.1641,38.1641,37.9377,37.9461,28800.0
2014-03-13 11:00:00,45.24,45.27,45.12,45.13,18600.0,37.9377,37.9629,37.8371,37.8455,18600.0
2014-03-13 11:30:00,45.13,45.33,45.11,45.25,35200.0,37.8455,38.0132,37.8287,37.9461,35200.0
2014-03-13 12:00:00,45.25,45.26,44.91,44.91,38100.0,37.9461,37.9545,37.661,37.661,38100.0
2014-03-13 12:30:00,44.9,44.9,44.53,44.57,39100.0,37.6526,37.6526,37.3423,37.3759,39100.0
2014-03-13 13:00:00,44.59,44.8,44.44,44.8,25500.0,37.3926,37.5687,37.2669,37.5687,25500.0
2014-03-13 13:30:00,44.8,44.8,44.59,44.65,31500.0,37.5687,37.5687,37.3926,37.443,31500.0
2014-03-13 14:00:00,44.65,44.73,44.58,44.66,70800.0,37.443,37.51,37.3843,37.4513,70800.0
2014-03-13 14:30:00,44.66,44.81,44.58,44.58,42500.0,37.4513,37.5771,37.3843,37.3843,42500.0
2014-03-13 15:00:00,44.57,44.62,44.45,44.59,55700.0,37.3759,37.4178,37.2752,37.3926,55700.0
2014-03-13 15:30:00,44.59,44.82,44.55,44.63,108200.0,37.3926,37.5855,37.3591,37.4262,108200.0
2014-03-14 09:30:00,44.53,45.18,44.43,44.74,29200.0,37.3423,37.8874,37.2585,37.5184,29200.0
2014-03-14 10:00:00,44.66,45.0,44.66,44.96,57300.0,37.4513,37.7365,37.4513,37.7029,57300.0
2014-03-14 10:30:00,44.95,45.01,44.75,44.75,39300.0,37.6945,37.7448,37.5268,37.5268,39300.0
2014-03-14 11:00:00,44.75,44.83,44.59,44.66,18800.0,37.5268,37.5939,37.3926,37.4513,18800.0
2014-03-14 11:30:00,44.69,44.97,44.67,44.96,67600.0,37.4765,37.7113,37.4597,37.7029,67600.0
2014-03-14 12:00:00,44.94,44.94,44.81,44.84,23900.0,37.6861,37.6861,37.5771,37.6023,23900.0
2014-03-14 12:30:00,44.81,44.94,44.79,44.91,27100.0,37.5771,37.6861,37.5604,37.661,27100.0
2014-03-14 13:00:00,44.91,44.95,44.87,44.95,23500.0,37.661,37.6945,37.6274,37.6945,23500.0
2014-03-14 13:30:00,44.95,44.97,44.85,44.85,34100.0,37.6945,37.7113,37.6107,37.6107,34100.0
2014-03-14 14:00:00,44.84,44.95,44.83,44.93,57300.0,37.6023,37.6945,37.5939,37.6778,57300.0
2014-03-14 14:30:00,44.94,44.95,44.85,44.86,23100.0,37.6861,37.6945,37.6107,37.6191,23100.0
2014-03-14 15:00:00,44.87,44.91,44.81,44.85,88300.0,37.6274,37.661,37.5771,37.6107,88300.0
2014-03-14 15:30:00,44.84,44.88,44.69,44.75,95500.0,37.6023,37.6358,37.4765,37.5268,95500.0
2014-03-17 09:30:00,44.91,45.6,44.83,45.47,46000.0,37.661,38.2396,37.5939,38.1306,46000.0
2014-03-17 10:00:00,45.47,45.79,45.46,45.48,73500.0,38.1306,38.3989,38.1222,38.139,73500.0
2014-03-17 10:30:00,45.51,45.63,45.37,45.49,36900.0,38.1641,38.2648,38.0467,38.1474,36900.0
2014-03-17 11:00:00,45.5,45.62,45.32,45.42,35400.0,38.1558,38.2564,38.0048,38.0887,35400.0
2014-03-17 11:30:00,45.43,45.47,45.21,45.41,51200.0,38.0971,38.1306,37.9126,38.0803,51200.0
2014-03-17 12:00:00,45.44,45.69,45.43,45.57,26600.0,38.1054,38.3151,38.0971,38.2145,26600.0
2014-03-17 12:30:00,45.58,45.64,45.45,45.55,19300.0,38.2228,38.2732,38.1138,38.1977,19300.0
2014-03-17 13:00:00,45.54,45.64,45.44,45.52,15600.0,38.1893,38.2732,38.1054,38.1725,15600.0
2014-03-17 13:30:00,45.52,45.59,45.5,45.54,14100.0,38.1725,38.2312,38.1558,38.1893,14100.0
2014-03-17 14:00:00,45.54,45.58,45.48,45.54,60600.0,38.1893,38.2228,38.139,38.1893,60600.0
2014-03-17 14:30:00,45.55,45.56,45.44,45.51,31200.0,38.1977,38.2061,38.1054,38.1641,31200.0
2014-03-17 15:00:00,45.49,45.49,45.36,45.4,43100.0,38.1474,38.1474,38.0384,38.0719,43100.0
2014-03-17 15:30:00,45.4,45.46,45.3,45.36,117500.0,38.0719,38.1222,37.988,38.0384,117500.0
2014-03-18 09:30:00,45.43,45.63,45.2,45.57,71800.0,38.0971,38.2648,37.9042,38.2145,71800.0
2014-03-18 10:00:00,45.58,45.8,45.48,45.79,31700.0,38.2228,38.4073,38.139,38.3989,31700.0
2014-03-18 10:30:00,45.8,45.88,45.58,45.64,22800.0,38.4073,38.4744,38.2228,38.2732,22800.0
2014-03-18 11:00:00,45.65,45.67,45.53,45.55,38800.0,38.2815,38.2983,38.1809,38.1977,38800.0
2014-03-18 11:30:00,45.58,45.73,45.53,45.73,20800.0,38.2228,38.3486,38.1809,38.3486,20800.0
2014-03-18 12:00:00,45.74,45.79,45.63,45.64,29600.0,38.357,38.3989,38.2648,38.2732,29600.0
2014-03-18 12:30:00,45.64,45.76,45.63,45.65,19400.0,38.2732,38.3738,38.2648,38.2815,19400.0
2014-03-18 13:00:00,45.65,45.72,45.63,45.68,19800.0,38.2815,38.3402,38.2648,38.3067,19800.0
2014-03-18 13:30:00,45.69,45.82,45.67,45.82,26100.0,38.3151,38.4241,38.2983,38.4241,26100.0
2014-03-18 14:00:00,45.83,45.84,45.71,45.8,20600.0,38.4325,38.4409,38.3319,38.4073,20600.0
2014-03-18 14:30:00,45.8,45.93,45.7,45.93,54800.0,38.4073,38.5163,38.3235,38.5163,54800.0
2014-03-18 15:00:00,45.93,46.03,45.89,45.96,136600.0,38.5163,38.6002,38.4828,38.5415,136600.0
2014-03-18 15:30:00,45.96,45.99,45.84,45.99,149800.0,38.5415,38.5667,38.4409,38.5667,149800.0
2014-03-19 09:30:00,45.96,46.09,45.77,45.86,38700.0,38.5415,38.6505,38.3822,38.4576,38700.0
2014-03-19 10:00:00,45.88,45.91,45.75,45.9,20200.0,38.4744,38.4996,38.3654,38.4912,20200.0
2014-03-19 10:30:00,45.89,46.06,45.86,46.03,19900.0,38.4828,38.6254,38.4576,38.6002,19900.0
2014-03-19 11:00:00,46.02,46.12,45.98,45.98,16800.0,38.5918,38.6757,38.5583,38.5583,16800.0
2014-03-19 11:30:00,46.02,46.04,45.85,46.04,30700.0,38.5918,38.6086,38.4493,38.6086,30700.0
2014-03-19 12:00:00,46.02,46.13,46.02,46.07,43700.0,38.5918,38.6841,38.5918,38.6338,43700.0
2014-03-19 12:30:00,46.07,46.18,46.06,46.18,29500.0,38.6338,38.726,38.6254,38.726,29500.0
2014-03-19 13:00:00,46.17,46.33,46.17,46.33,31900.0,38.7176,38.8518,38.7176,38.8518,31900.0
2014-03-19 13:30:00,46.32,46.32,46.22,46.23,86200.0,38.8434,38.8434,38.7595,38.7679,86200.0
2014-03-19 14:00:00,46.2,46.25,46.04,46.19,110600.0,38.7428,38.7847,38.6086,38.7344,110600.0
2014-03-19 14:30:00,46.21,46.28,46.15,46.2,40400.0,38.7512,38.8099,38.7008,38.7428,40400.0
2014-03-19 15:00:00,46.2,46.23,45.78,45.96,113900.0,38.7428,38.7679,38.3906,38.5415,113900.0
2014-03-19 15:30:00,45.97,46.14,45.91,46.08,76500.0,38.5499,38.6925,38.4996,38.6421,76500.0
2014-03-20 09:30:00,45.99,46.18,45.97,46.12,31700.0,38.5667,38.726,38.5499,38.6757,31700.0
2014-03-20 10:00:00,46.14,46.64,46.14,46.52,97300.0,38.6925,39.1117,38.6925,39.0111,97300.0
2014-03-20 10:30:00,46.52,46.58,46.39,46.43,17700.0,39.0111,39.0614,38.9021,38.9356,17700.0
2014-03-20 11:00:00,46.44,46.48,46.19,46.25,101100.0,38.944,38.9776,38.7344,38.7847,101100.0
2014-03-20 11:30:00,46.26,46.35,46.23,46.3,28800.0,38.7931,38.8686,38.7679,38.8266,28800.0
2014-03-20 12:00:00,46.27,46.37,46.25,46.31,19400.0,38.8015,38.8853,38.7847,38.835,19400.0
2014-03-20 12:30:00,46.31,46.32,46.25,46.29,13600.0,38.835,38.8434,38.7847,38.8182,13600.0
2014-03-20 13:00:00,46.29,46.31,46.25,46.3,25800.0,38.8182,38.835,38.7847,38.8266,25800.0
2014-03-20 13:30:00,46.3,46.38,46.28,46.34,58100.0,38.8266,38.8937,38.8099,38.8602,58100.0
2014-03-20 14:00:00,46.33,46.49,46.29,46.49,31500.0,38.8518,38.986,38.8182,38.986,31500.0
2014-03-20 14:30:00,46.51,46.56,46.44,46.52,38900.0,39.0027,39.0447,38.944,39.0111,38900.0
2014-03-20 15:00:00,46.52,46.67,46.47,46.65,108800.0,39.0111,39.1369,38.9692,39.1201,108800.0
2014-03-20 15:30:00,46.65,46.78,46.49,46.74,253000.0,39.1201,39.2291,38.986,39.1956,253000.0
2014-03-21 09:30:00,46.82,46.98,46.66,46.88,309500.0,39.2627,39.3969,39.1285,39.313,309500.0
2014-03-21 10:00:00,46.87,47.16,46.86,47.13,99000.0,39.3046,39.5478,39.2962,39.5227,99000.0
2014-03-21 10:30:00,47.1,47.56,47.05,47.5,63100.0,39.4975,39.8832,39.4556,39.8329,63100.0
2014-03-21 11:00:00,47.51,47.69,47.51,47.58,68200.0,39.8413,39.9923,39.8413,39.9,68200.0
2014-03-21 11:30:00,47.59,47.6,47.33,47.4,127100.0,39.9084,39.9168,39.6904,39.7491,127100.0
2014-03-21 12:00:00,47.39,47.41,47.3,47.32,52900.0,39.7407,39.7575,39.6652,39.682,52900.0
2014-03-21 12:30:00,47.31,47.31,47.13,47.16,36700.0,39.6736,39.6736,39.5227,39.5478,36700.0
2014-03-21 13:00:00,47.16,47.2,46.78,46.82,51200.0,39.5478,39.5814,39.2291,39.2627,51200.0
2014-03-21 13:30:00,46.83,47.09,46.8,47.07,46000.0,39.2711,39.4891,39.2459,39.4723,46000.0
2014-03-21 14:00:00,47.07,47.16,46.94,46.95,48600.0,39.4723,39.5478,39.3633,39.3717,48600.0
2014-03-21 14:30:00,46.95,46.98,46.82,46.89,35000.0,39.3717,39.3969,39.2627,39.3214,35000.0
2014-03-21 15:00:00,46.88,46.88,46.6,46.84,95900.0,39.313,39.313,39.0782,39.2795,95900.0
2014-03-21 15:30:00,46.83,46.84,46.52,46.66,276500.0,39.2711,39.2795,39.0111,39.1285,276500.0
2014-03-24 09:30:00,46.82,46.91,46.67,46.72,90800.0,39.2627,39.3382,39.1369,39.1788,90800.0
2014-03-24 10:00:00,46.74,46.82,46.54,46.55,68700.0,39.1956,39.2627,39.0279,39.0363,68700.0
2014-03-24 10:30:00,46.53,46.53,46.14,46.41,57900.0,39.0195,39.0195,38.6925,38.9189,57900.0
2014-03-24 11:00:00,46.41,46.45,46.22,46.39,64200.0,38.9189,38.9524,38.7595,38.9021,64200.0
2014-03-24 11:30:00,46.34,46.38,45.9,45.92,120600.0,38.8602,38.8937,38.4912,38.508,120600.0
2014-03-24 12:00:00,45.91,46.14,45.91,46.05,42300.0,38.4996,38.6925,38.4996,38.617,42300.0
2014-03-24 12:30:00,46.06,46.08,45.82,45.85,32700.0,38.6254,38.6421,38.4241,38.4493,32700.0
2014-03-24 13:00:00,45.85,45.86,45.78,45.83,29900.0,38.4493,38.4576,38.3906,38.4325,29900.0
2014-03-24 13:30:00,45.84,46.16,45.84,46.09,15000.0,38.4409,38.7092,38.4409,38.6505,15000.0
2014-03-24 14:00:00,46.12,46.2,45.94,46.02,30600.0,38.6757,38.7428,38.5247,38.5918,30600.0
2014-03-24 14:30:00,46.03,46.08,45.92,46.0,37200.0,38.6002,38.6421,38.508,38.5751,37200.0
2014-03-24 15:00:00,46.0,46.01,45.85,45.99,116400.0,38.5751,38.5834,38.4493,38.5667,116400.0
2014-03-24 15:30:00,46.0,46.1,45.93,46.0,140200.0,38.5751,38.6589,38.5163,38.5751,140200.0
2014-03-25 09:30:00,46.2,46.46,45.99,46.26,16100.0,38.7428,38.9608,38.5667,38.7931,16100.0
2014-03-25 10:00:00,46.28,46.49,46.15,46.32,26400.0,38.8099,38.986,38.7008,38.8434,26400.0
2014-03-25 10:30:00,46.36,46.36,45.81,45.81,18800.0,38.8769,38.8769,38.4157,38.4157,18800.0
2014-03-25 11:00:00,45.81,45.96,45.76,45.87,18000.0,38.4157,38.5415,38.3738,38.466,18000.0
2014-03-25 11:30:00,45.87,45.92,45.56,45.66,15300.0,38.466,38.508,38.2061,38.2899,15300.0
2014-03-25 12:00:00,45.66,45.67,45.33,45.36,68900.0,38.2899,38.2983,38.0132,38.0384,68900.0
2014-03-25 12:30:00,45.36,45.54,45.35,45.49,10600.0,38.0384,38.1893,38.03,38.1474,10600.0
2014-03-25 13:00:00,45.47,45.82,45.45,45.77,28700.0,38.1306,38.4241,38.1138,38.3822,28700.0
2014-03-25 13:30:00,45.8,45.86,45.67,45.77,30000.0,38.4073,38.4576,38.2983,38.3822,30000.0
2014-03-25 14:00:00,45.77,45.96,45.77,45.8,29100.0,38.3822,38.5415,38.3822,38.4073,29100.0
2014-03-25 14:30:00,45.82,45.9,45.81,45.87,31100.0,38.4241,38.4912,38.4157,38.466,31100.0
2014-03-25 15:00:00,45.86,46.1,45.86,46.05,46700.0,38.4576,38.6589,38.4576,38.617,46700.0
2014-03-25 15:30:00,46.07,46.13,45.97,46.06,97500.0,38.6338,38.6841,38.5499,38.6254,97500.0
2014-03-26 09:30:00,46.48,46.61,46.09,46.34,22000.0,38.9776,39.0866,38.6505,38.8602,22000.0
2014-03-26 10:00:00,46.31,46.53,46.28,46.39,20100.0,38.835,39.0195,38.8099,38.9021,20100.0
2014-03-26 10:30:00,46.35,46.37,45.95,45.98,27300.0,38.8686,38.8853,38.5331,38.5583,27300.0
2014-03-26 11:00:00,45.99,46.2,45.95,46.2,9900.0,38.5667,38.7428,38.5331,38.7428,9900.0
2014-03-26 11:30:00,46.16,46.16,45.95,46.02,15700.0,38.7092,38.7092,38.5331,38.5918,15700.0
2014-03-26 12:00:00,46.02,46.06,45.87,45.92,8000.0,38.5918,38.6254,38.466,38.508,8000.0
2014-03-26 12:30:00,45.92,46.03,45.92,45.95,11400.0,38.508,38.6002,38.508,38.5331,11400.0
2014-03-26 13:00:00,45.98,45.98,45.65,45.65,24500.0,38.5583,38.5583,38.2815,38.2815,24500.0
2014-03-26 13:30:00,45.64,45.71,45.3,45.47,37000.0,38.2732,38.3319,37.988,38.1306,37000.0
2014-03-26 14:00:00,45.43,45.51,45.28,45.5,36300.0,38.0971,38.1641,37.9713,38.1558,36300.0
2014-03-26 14:30:00,45.52,45.55,45.31,45.55,27700.0,38.1725,38.1977,37.9964,38.1977,27700.0
2014-03-26 15:00:00,45.55,45.75,45.54,45.71,78500.0,38.1977,38.3654,38.1893,38.3319,78500.0
2014-03-26 15:30:00,45.71,45.75,45.41,45.43,183200.0,38.3319,38.3654,38.0803,38.0971,183200.0
2014-03-27 09:30:00,45.2,45.23,44.66,44.89,170600.0,37.9042,37.9293,37.4513,37.6442,170600.0
2014-03-27 10:00:00,44.89,45.2,44.84,45.01,59300.0,37.6442,37.9042,37.6023,37.7448,59300.0
2014-03-27 10:30:00,45.02,45.05,44.84,44.95,50600.0,37.7532,37.7784,37.6023,37.6945,50600.0
2014-03-27 11:00:00,44.97,44.98,44.77,44.79,31700.0,37.7113,37.7197,37.5436,37.5604,31700.0
2014-03-27 11:30:00,44.74,44.74,44.28,44.57,43900.0,37.5184,37.5184,37.1327,37.3759,43900.0
2014-03-27 12:00:00,44.57,44.6,44.37,44.46,73600.0,37.3759,37.401,37.2082,37.2836,73600.0
2014-03-27 12:30:00,44.48,44.63,44.34,44.63,35900.0,37.3004,37.4262,37.183,37.4262,35900.0
2014-03-27 13:00:00,44.63,44.73,44.56,44.61,22900.0,37.4262,37.51,37.3675,37.4094,22900.0
2014-03-27 13:30:00,44.63,44.64,44.45,44.58,20700.0,37.4262,37.4346,37.2752,37.3843,20700.0
2014-03-27 14:00:00,44.55,44.64,44.32,44.61,36800.0,37.3591,37.4346,37.1662,37.4094,36800.0
2014-03-27 14:30:00,44.61,44.67,44.52,44.61,35800.0,37.4094,37.4597,37.3339,37.4094,35800.0
2014-03-27 15:00:00,44.59,44.61,44.47,44.55,52000.0,37.3926,37.4094,37.292,37.3591,52000.0
2014-03-27 15:30:00,44.55,44.62,44.45,44.6,215900.0,37.3591,37.4178,37.2752,37.401,215900.0
2014-03-28 09:30:00,44.61,45.05,44.56,44.98,43700.0,37.4094,37.7784,37.3675,37.7197,43700.0
2014-03-28 10:00:00,45.02,45.47,45.02,45.16,34600.0,37.7532,38.1306,37.7532,37.8706,34600.0
2014-03-28 10:30:00,45.18,45.51,45.1,45.33,73900.0,37.8874,38.1641,37.8203,38.0132,73900.0
2014-03-28 11:00:00,45.34,45.37,45.1,45.18,24800.0,38.0216,38.0467,37.8203,37.8874,24800.0
2014-03-28 11:30:00,45.19,45.26,45.09,45.2,19200.0,37.8958,37.9545,37.8119,37.9042,19200.0
2014-03-28 12:00:00,45.23,45.26,44.92,45.02,44000.0,37.9293,37.9545,37.6694,37.7532,44000.0
2014-03-28 12:30:00,45.02,45.12,45.0,45.04,25700.0,37.7532,37.8371,37.7365,37.77,25700.0
2014-03-28 13:00:00,45.04,45.04,44.86,44.87,22200.0,37.77,37.77,37.6191,37.6274,22200.0
2014-03-28 13:30:00,44.89,44.9,44.68,44.73,25000.0,37.6442,37.6526,37.4681,37.51,25000.0
2014-03-28 14:00:00,44.72,44.73,44.48,44.62,30000.0,37.5017,37.51,37.3004,37.4178,30000.0
2014-03-28 14:30:00,44.65,44.78,44.55,44.78,29900.0,37.443,37.552,37.3591,37.552,29900.0
2014-03-28 15:00:00,44.77,44.83,44.71,44.75,45100.0,37.5436,37.5939,37.4933,37.5268,45100.0
2014-03-28 15:30:00,44.76,44.79,44.61,44.66,171000.0,37.5352,37.5604,37.4094,37.4513,171000.0
2014-03-31 09:30:00,44.92,45.06,44.79,45.05,46300.0,37.6694,37.7868,37.5604,37.7784,46300.0
2014-03-31 10:00:00,45.11,45.41,45.11,45.39,26300.0,37.8287,38.0803,37.8287,38.0635,26300.0
2014-03-31 10:30:00,45.39,45.63,45.39,45.51,25500.0,38.0635,38.2648,38.0635,38.1641,25500.0
2014-03-31 11:00:00,45.51,45.55,45.23,45.24,25500.0,38.1641,38.1977,37.9293,37.9377,25500.0
2014-03-31 11:30:00,45.28,45.48,45.23,45.33,14000.0,37.9713,38.139,37.9293,38.0132,14000.0
2014-03-31 12:00:00,45.37,45.65,45.36,45.62,16800.0,38.0467,38.2815,38.0384,38.2564,16800.0
2014-03-31 12:30:00,45.59,45.64,45.45,45.55,18300.0,38.2312,38.2732,38.1138,38.1977,18300.0
2014-03-31 13:00:00,45.55,45.57,45.36,45.41,16800.0,38.1977,38.2145,38.0384,38.0803,16800.0
2014-03-31 13:30:00,45.42,45.44,45.16,45.25,26600.0,38.0887,38.1054,37.8706,37.9461,26600.0
2014-03-31 14:00:00,45.24,45.36,45.18,45.23,15500.0,37.9377,38.0384,37.8874,37.9293,15500.0
2014-03-31 14:30:00,45.24,45.37,45.24,45.3,17300.0,37.9377,38.0467,37.9377,37.988,17300.0
2014-03-31 15:00:00,45.28,45.46,45.23,45.44,35200.0,37.9713,38.1222,37.9293,38.1054,35200.0
2014-03-31 15:30:00,45.43,45.46,45.27,45.28,132000.0,38.0971,38.1222,37.9629,37.9713,132000.0
2014-04-01 09:30:00,45.44,46.23,45.33,46.23,88100.0,38.1054,38.7679,38.0132,38.7679,88100.0
2014-04-01 10:00:00,46.23,46.37,45.89,46.04,42200.0,38.7679,38.8853,38.4828,38.6086,42200.0
2014-04-01 10:30:00,46.05,46.1,45.81,45.85,35800.0,38.617,38.6589,38.4157,38.4493,35800.0
2014-04-01 11:00:00,45.83,45.85,45.62,45.74,32200.0,38.4325,38.4493,38.2564,38.357,32200.0
2014-04-01 11:30:00,45.75,45.98,45.73,45.83,29500.0,38.3654,38.5583,38.3486,38.4325,29500.0
2014-04-01 12:00:00,45.82,45.88,45.76,45.83,26200.0,38.4241,38.4744,38.3738,38.4325,26200.0
2014-04-01 12:30:00,45.83,45.98,45.79,45.86,25000.0,38.4325,38.5583,38.3989,38.4576,25000.0
2014-04-01 13:00:00,45.86,45.88,45.77,45.83,31500.0,38.4576,38.4744,38.3822,38.4325,31500.0
2014-04-01 13:30:00,45.84,45.89,45.78,45.78,33500.0,38.4409,38.4828,38.3906,38.3906,33500.0
2014-04-01 14:00:00,45.78,45.96,45.78,45.94,50700.0,38.3906,38.5415,38.3906,38.5247,50700.0
2014-04-01 14:30:00,45.95,46.04,45.93,46.01,49600.0,38.5331,38.6086,38.5163,38.5834,49600.0
2014-04-01 15:00:00,46.01,46.17,45.96,46.17,59800.0,38.5834,38.7176,38.5415,38.7176,59800.0
2014-04-01 15:30:00,46.16,46.33,46.11,46.2,233900.0,38.7092,38.8518,38.6673,38.7428,233900.0
2014-04-02 09:30:00,46.32,46.63,45.77,46.55,55100.0,38.8434,39.1034,38.3822,39.0363,55100.0
2014-04-02 10:00:00,46.58,47.04,46.55,47.04,58200.0,39.0614,39.4472,39.0363,39.4472,58200.0
2014-04-02 10:30:00,47.03,47.06,46.9,47.0,46600.0,39.4388,39.464,39.3298,39.4136,46600.0
2014-04-02 11:00:00,47.0,47.03,46.71,46.82,40900.0,39.4136,39.4388,39.1704,39.2627,40900.0
2014-04-02 11:30:00,46.81,46.82,46.58,46.8,33400.0,39.2543,39.2627,39.0614,39.2459,33400.0
2014-04-02 12:00:00,46.81,46.83,46.65,46.66,28700.0,39.2543,39.2711,39.1201,39.1285,28700.0
2014-04-02 12:30:00,46.68,46.76,46.64,46.75,24800.0,39.1453,39.2124,39.1117,39.204,24800.0
2014-04-02 13:00:00,46.75,46.77,46.46,46.54,24600.0,39.204,39.2208,38.9608,39.0279,24600.0
2014-04-02 13:30:00,46.56,46.59,46.31,46.46,29600.0,39.0447,39.0698,38.835,38.9608,29600.0
2014-04-02 14:00:00,46.47,46.48,46.34,46.42,43000.0,38.9692,38.9776,38.8602,38.9273,43000.0
2014-04-02 14:30:00,46.41,46.5,46.37,46.43,38900.0,38.9189,38.9943,38.8853,38.9356,38900.0
2014-04-02 15:00:00,46.45,46.58,46.45,46.55,43300.0,38.9524,39.0614,38.9524,39.0363,43300.0
2014-04-02 15:30:00,46.56,46.57,46.44,46.53,162300.0,39.0447,39.053,38.944,39.0195,162300.0
2014-04-03 09:30:00,46.5,46.61,46.24,46.6,15500.0,38.9943,39.0866,38.7763,39.0782,15500.0
2014-04-03 10:00:00,46.57,46.62,46.13,46.13,15900.0,39.053,39.095,38.6841,38.6841,15900.0
2014-04-03 10:30:00,46.12,46.28,45.92,46.08,138900.0,38.6757,38.8099,38.508,38.6421,138900.0
2014-04-03 11:00:00,46.08,46.23,46.02,46.04,32700.0,38.6421,38.7679,38.5918,38.6086,32700.0
2014-04-03 11:30:00,46.03,46.11,45.96,46.09,25700.0,38.6002,38.6673,38.5415,38.6505,25700.0
2014-04-03 12:00:00,46.07,46.49,46.03,46.36,46600.0,38.6338,38.986,38.6002,38.8769,46600.0
2014-04-03 12:30:00,46.35,46.36,46.08,46.19,26600.0,38.8686,38.8769,38.6421,38.7344,26600.0
2014-04-03 13:00:00,46.19,46.27,46.16,46.24,20200.0,38.7344,38.8015,38.7092,38.7763,20200.0
2014-04-03 13:30:00,46.24,46.24,46.06,46.09,39100.0,38.7763,38.7763,38.6254,38.6505,39100.0
2014-04-03 14:00:00,46.09,46.18,46.07,46.08,35700.0,38.6505,38.726,38.6338,38.6421,35700.0
2014-04-03 14:30:00,46.08,46.1,45.96,46.03,57400.0,38.6421,38.6589,38.5415,38.6002,57400.0
2014-04-03 15:00:00,46.04,46.12,46.0,46.12,70700.0,38.6086,38.6757,38.5751,38.6757,70700.0
2014-04-03 15:30:00,46.12,46.12,45.98,46.07,191800.0,38.6757,38.6757,38.5583,38.6338,191800.0
2014-04-04 09:30:00,46.38,46.4,45.94,46.02,49900.0,38.8937,38.9105,38.5247,38.5918,49900.0
2014-04-04 10:00:00,46.02,46.24,46.02,46.11,44900.0,38.5918,38.7763,38.5918,38.6673,44900.0
2014-04-04 10:30:00,46.1,46.18,45.9,45.91,41300.0,38.6589,38.726,38.4912,38.4996,41300.0
2014-04-04 11:00:00,45.91,45.93,45.38,45.38,64100.0,38.4996,38.5163,38.0551,38.0551,64100.0
2014-04-04 11:30:00,45.42,45.63,44.97,45.15,103200.0,38.0887,38.2648,37.7113,37.8623,103200.0
2014-04-04 12:00:00,45.13,45.22,44.73,44.91,56600.0,37.8455,37.921,37.51,37.661,56600.0
2014-04-04 12:30:00,44.93,44.95,44.69,44.87,17500.0,37.6778,37.6945,37.4765,37.6274,17500.0
2014-04-04 13:00:00,44.84,44.99,44.67,44.8,32400.0,37.6023,37.7281,37.4597,37.5687,32400.0
2014-04-04 13:30:00,44.77,44.95,44.71,44.9,31100.0,37.5436,37.6945,37.4933,37.6526,31100.0
2014-04-04 14:00:00,44.88,44.92,44.63,44.81,31700.0,37.6358,37.6694,37.4262,37.5771,31700.0
2014-04-04 14:30:00,44.8,44.82,44.64,44.74,34200.0,37.5687,37.5855,37.4346,37.5184,34200.0
2014-04-04 15:00:00,44.74,44.94,44.69,44.87,48400.0,37.5184,37.6861,37.4765,37.6274,48400.0
2014-04-04 15:30:00,44.85,44.93,44.63,44.64,113600.0,37.6107,37.6778,37.4262,37.4346,113600.0
2014-04-07 09:30:00,44.32,44.44,43.23,43.66,71800.0,37.1662,37.2669,36.2522,36.6128,71800.0
2014-04-07 10:00:00,43.68,43.69,43.17,43.18,117300.0,36.6295,36.6379,36.2018,36.2102,117300.0
2014-04-07 10:30:00,43.17,43.34,42.93,43.14,69600.0,36.2018,36.3444,36.0006,36.1767,69600.0
2014-04-07 11:00:00,43.12,43.17,42.83,42.9,42100.0,36.1599,36.2018,35.9167,35.9754,42100.0
2014-04-07 11:30:00,42.91,43.07,42.81,42.81,91400.0,35.9838,36.118,35.9,35.9,91400.0
2014-04-07 12:00:00,42.85,42.98,42.71,42.71,61300.0,35.9335,36.0425,35.8161,35.8161,61300.0
2014-04-07 12:30:00,42.7,42.95,42.65,42.79,113400.0,35.8077,36.0174,35.7658,35.8832,113400.0
2014-04-07 13:00:00,42.8,42.95,42.73,42.86,84600.0,35.8916,36.0174,35.8329,35.9419,84600.0
2014-04-07 13:30:00,42.84,42.91,42.74,42.83,118200.0,35.9251,35.9838,35.8413,35.9167,118200.0
2014-04-07 14:00:00,42.82,42.88,42.75,42.88,84200.0,35.9083,35.9587,35.8496,35.9587,84200.0
2014-04-07 14:30:00,42.88,43.13,42.82,43.0,97800.0,35.9587,36.1683,35.9083,36.0593,97800.0
2014-04-07 15:00:00,43.0,43.43,43.0,43.25,99100.0,36.0593,36.4199,36.0593,36.2689,99100.0
2014-04-07 15:30:00,43.25,43.25,42.91,43.03,279800.0,36.2689,36.2689,35.9838,36.0844,279800.0
2014-04-08 09:30:00,42.52,42.79,41.9,42.11,312700.0,35.6568,35.8832,35.1368,35.3129,312700.0
2014-04-08 10:00:00,42.1,42.25,41.76,42.01,312100.0,35.3046,35.4303,35.0194,35.2291,312100.0
2014-04-08 10:30:00,42.0,42.12,41.81,41.94,158700.0,35.2207,35.3213,35.0614,35.1704,158700.0
2014-04-08 11:00:00,41.94,42.23,41.92,42.2,442200.0,35.1704,35.4136,35.1536,35.3884,442200.0
2014-04-08 11:30:00,42.21,42.67,42.05,42.62,204800.0,35.3968,35.7826,35.2626,35.7406,204800.0
2014-04-08 12:00:00,42.63,42.79,42.47,42.51,130200.0,35.749,35.8832,35.6148,35.6484,130200.0
2014-04-08 12:30:00,42.51,43.08,42.5,43.07,163900.0,35.6484,36.1264,35.64,36.118,163900.0
2014-04-08 13:00:00,43.08,43.44,43.03,43.42,79400.0,36.1264,36.4283,36.0844,36.4115,79400.0
2014-04-08 13:30:00,43.42,43.6,43.24,43.6,174700.0,36.4115,36.5624,36.2605,36.5624,174700.0
2014-04-08 14:00:00,43.59,43.68,43.12,43.18,123000.0,36.5541,36.6295,36.1599,36.2102,123000.0
2014-04-08 14:30:00,43.15,43.52,43.1,43.45,67900.0,36.1851,36.4954,36.1431,36.4367,67900.0
2014-04-08 15:00:00,43.44,43.5,43.34,43.47,67900.0,36.4283,36.4786,36.3444,36.4534,67900.0
2014-04-08 15:30:00,43.49,43.51,43.4,43.41,315300.0,36.4702,36.487,36.3947,36.4031,315300.0
2014-04-09 09:30:00,43.69,43.69,42.98,43.06,89400.0,36.6379,36.6379,36.0425,36.1096,89400.0
2014-04-09 10:00:00,43.13,43.21,42.77,42.84,71000.0,36.1683,36.2354,35.8664,35.9251,71000.0
2014-04-09 10:30:00,42.83,43.11,42.8,42.9,103300.0,35.9167,36.1515,35.8916,35.9754,103300.0
2014-04-09 11:00:00,42.88,42.97,42.78,42.88,60000.0,35.9587,36.0341,35.8748,35.9587,60000.0
2014-04-09 11:30:00,42.87,43.1,42.83,43.08,60100.0,35.9503,36.1431,35.9167,36.1264,60100.0
2014-04-09 12:00:00,43.08,43.28,42.92,43.28,134900.0,36.1264,36.2941,35.9922,36.2941,134900.0
2014-04-09 12:30:00,43.28,43.46,43.28,43.33,25000.0,36.2941,36.445,36.2941,36.336,25000.0
2014-04-09 13:00:00,43.33,43.38,43.24,43.27,20500.0,36.336,36.3779,36.2605,36.2857,20500.0
2014-04-09 13:30:00,43.28,43.28,43.15,43.2,21500.0,36.2941,36.2941,36.1851,36.227,21500.0
2014-04-09 14:00:00,43.23,43.6,43.21,43.53,42100.0,36.2522,36.5624,36.2354,36.5037,42100.0
2014-04-09 14:30:00,43.53,43.75,43.5,43.68,91800.0,36.5037,36.6882,36.4786,36.6295,91800.0
2014-04-09 15:00:00,43.68,43.84,43.58,43.78,57500.0,36.6295,36.7637,36.5457,36.7134,57500.0
2014-04-09 15:30:00,43.76,43.96,43.69,43.93,192800.0,36.6966,36.8643,36.6379,36.8392,192800.0
2014-04-10 09:30:00,43.82,44.0,43.44,43.59,15300.0,36.7469,36.8979,36.4283,36.5541,15300.0
2014-04-10 10:00:00,43.47,43.71,43.37,43.44,24600.0,36.4534,36.6547,36.3696,36.4283,24600.0
2014-04-10 10:30:00,43.43,43.48,42.87,42.87,33800.0,36.4199,36.4618,35.9503,35.9503,33800.0
2014-04-10 11:00:00,42.86,42.91,42.61,42.61,32100.0,35.9419,35.9838,35.7322,35.7322,32100.0
2014-04-10 11:30:00,42.67,42.92,42.64,42.85,50500.0,35.7826,35.9922,35.7574,35.9335,50500.0
2014-04-10 12:00:00,42.87,42.92,42.68,42.81,43900.0,35.9503,35.9922,35.7909,35.9,43900.0
2014-04-10 12:30:00,42.82,42.91,42.75,42.86,39000.0,35.9083,35.9838,35.8496,35.9419,39000.0
2014-04-10 13:00:00,42.87,43.0,42.78,42.91,72300.0,35.9503,36.0593,35.8748,35.9838,72300.0
2014-04-10 13:30:00,42.9,43.01,42.82,42.99,32900.0,35.9754,36.0677,35.9083,36.0509,32900.0
2014-04-10 14:00:00,43.0,43.16,42.94,42.99,27500.0,36.0593,36.1935,36.009,36.0509,27500.0
2014-04-10 14:30:00,42.98,43.02,42.82,42.94,47800.0,36.0425,36.0761,35.9083,36.009,47800.0
2014-04-10 15:00:00,42.91,42.91,42.7,42.84,79700.0,35.9838,35.9838,35.8077,35.9251,79700.0
2014-04-10 15:30:00,42.83,43.08,42.8,42.84,156000.0,35.9167,36.1264,35.8916,35.9251,156000.0
2014-04-11 09:30:00,42.34,42.62,42.11,42.36,68900.0,35.5058,35.7406,35.3129,35.5226,68900.0
2014-04-11 10:00:00,42.39,42.42,41.98,42.03,61500.0,35.5477,35.5729,35.2039,35.2459,61500.0
2014-04-11 10:30:00,42.02,42.35,41.95,42.32,63300.0,35.2375,35.5142,35.1788,35.489,63300.0
2014-04-11 11:00:00,42.32,42.32,42.0,42.02,44700.0,35.489,35.489,35.2207,35.2375,44700.0
2014-04-11 11:30:00,42.05,42.06,41.88,41.92,47700.0,35.2626,35.271,35.1201,35.1536,47700.0
2014-04-11 12:00:00,41.94,42.0,41.84,41.93,51900.0,35.1704,35.2207,35.0865,35.162,51900.0
2014-04-11 12:30:00,41.91,41.92,41.77,41.84,25600.0,35.1452,35.1536,35.0278,35.0865,25600.0
2014-04-11 13:00:00,41.84,41.86,41.7,41.78,27700.0,35.0865,35.1033,34.9691,35.0362,27700.0
2014-04-11 13:30:00,41.78,41.89,41.67,41.75,30700.0,35.0362,35.1285,34.944,35.0111,30700.0
2014-04-11 14:00:00,41.76,41.82,41.59,41.64,34700.0,35.0194,35.0698,34.8769,34.9188,34700.0
2014-04-11 14:30:00,41.62,41.74,41.41,41.73,73800.0,34.902,35.0027,34.7259,34.9943,73800.0
2014-04-11 15:00:00,41.7,41.88,41.53,41.86,57400.0,34.9691,35.1201,34.8266,35.1033,57400.0
2014-04-11 15:30:00,41.86,41.86,41.6,41.66,205100.0,35.1033,35.1033,34.8853,34.9356,205100.0
2014-04-14 09:30:00,42.2,42.57,42.09,42.19,92500.0,35.3884,35.6987,35.2962,35.38,92500.0
2014-04-14 10:00:00,42.17,42.28,41.96,42.04,48200.0,35.3633,35.4555,35.1872,35.2542,48200.0
2014-04-14 10:30:00,42.07,42.51,41.99,42.37,52700.0,35.2794,35.6484,35.2123,35.531,52700.0
2014-04-14 11:00:00,42.36,42.36,41.98,42.01,22100.0,35.5226,35.5226,35.2039,35.2291,22100.0
2014-04-14 11:30:00,42.01,42.15,41.93,41.96,61900.0,35.2291,35.3465,35.162,35.1872,61900.0
2014-04-14 12:00:00,41.96,42.05,41.9,41.99,20200.0,35.1872,35.2626,35.1368,35.2123,20200.0
2014-04-14 12:30:00,41.99,42.09,41.93,41.94,36600.0,35.2123,35.2962,35.162,35.1704,36600.0
2014-04-14 13:00:00,41.93,42.02,41.83,41.88,19600.0,35.162,35.2375,35.0781,35.1201,19600.0
2014-04-14 13:30:00,41.88,42.06,41.87,41.91,16400.0,35.1201,35.271,35.1117,35.1452,16400.0
2014-04-14 14:00:00,41.91,42.02,41.67,41.69,33700.0,35.1452,35.2375,34.944,34.9607,33700.0
2014-04-14 14:30:00,41.7,41.83,41.64,41.69,33200.0,34.9691,35.0781,34.9188,34.9607,33200.0
2014-04-14 15:00:00,41.69,41.69,41.4,41.61,36600.0,34.9607,34.9607,34.7175,34.8936,36600.0
2014-04-14 15:30:00,41.61,41.85,41.61,41.82,142400.0,34.8936,35.0949,34.8936,35.0698,142400.0
2014-04-15 09:30:00,41.98,42.37,41.77,42.37,22600.0,35.2039,35.531,35.0278,35.531,22600.0
2014-04-15 10:00:00,42.34,42.4,42.01,42.03,113600.0,35.5058,35.5561,35.2291,35.2459,113600.0
2014-04-15 10:30:00,42.0,42.14,41.74,42.0,49400.0,35.2207,35.3381,35.0027,35.2207,49400.0
2014-04-15 11:00:00,41.97,42.02,41.81,41.94,36700.0,35.1955,35.2375,35.0614,35.1704,36700.0
2014-04-15 11:30:00,41.9,42.06,41.73,41.94,62200.0,35.1368,35.271,34.9943,35.1704,62200.0
2014-04-15 12:00:00,41.94,42.0,41.71,41.84,42600.0,35.1704,35.2207,34.9775,35.0865,42600.0
2014-04-15 12:30:00,41.79,41.79,41.57,41.61,21300.0,35.0446,35.0446,34.8601,34.8936,21300.0
2014-04-15 13:00:00,41.57,41.67,41.38,41.57,51400.0,34.8601,34.944,34.7008,34.8601,51400.0
2014-04-15 13:30:00,41.59,41.9,41.52,41.87,46400.0,34.8769,35.1368,34.8182,35.1117,46400.0
2014-04-15 14:00:00,41.9,42.07,41.9,41.99,19200.0,35.1368,35.2794,35.1368,35.2123,19200.0
2014-04-15 14:30:00,42.0,42.45,42.0,42.36,25900.0,35.2207,35.5981,35.2207,35.5226,25900.0
2014-04-15 15:00:00,42.37,42.64,42.29,42.62,49900.0,35.531,35.7574,35.4639,35.7406,49900.0
2014-04-15 15:30:00,42.62,42.62,42.41,42.48,106500.0,35.7406,35.7406,35.5645,35.6232,106500.0
2014-04-16 09:30:00,42.93,43.22,42.72,42.99,29600.0,36.0006,36.2438,35.8245,36.0509,29600.0
2014-04-16 10:00:00,42.92,43.02,42.81,42.81,11000.0,35.9922,36.0761,35.9,35.9,11000.0
2014-04-16 10:30:00,42.84,42.86,42.58,42.69,75000.0,35.9251,35.9419,35.7071,35.7993,75000.0
2014-04-16 11:00:00,42.68,42.87,42.63,42.79,13300.0,35.7909,35.9503,35.749,35.8832,13300.0
2014-04-16 11:30:00,42.83,42.85,42.54,42.6,31600.0,35.9167,35.9335,35.6735,35.7239,31600.0
2014-04-16 12:00:00,42.6,42.86,42.58,42.86,23800.0,35.7239,35.9419,35.7071,35.9419,23800.0
2014-04-16 12:30:00,42.86,42.88,42.67,42.67,16900.0,35.9419,35.9587,35.7826,35.7826,16900.0
2014-04-16 13:00:00,42.68,42.82,42.57,42.77,18700.0,35.7909,35.9083,35.6987,35.8664,18700.0
2014-04-16 13:30:00,42.76,42.85,42.6,42.85,21500.0,35.858,35.9335,35.7239,35.9335,21500.0
2014-04-16 14:00:00,42.83,42.86,42.64,42.79,22200.0,35.9167,35.9419,35.7574,35.8832,22200.0
2014-04-16 14:30:00,42.78,42.94,42.77,42.86,22200.0,35.8748,36.009,35.8664,35.9419,22200.0
2014-04-16 15:00:00,42.88,43.04,42.85,42.99,27800.0,35.9587,36.0928,35.9335,36.0509,27800.0
2014-04-16 15:30:00,43.0,43.07,42.97,43.03,78100.0,36.0593,36.118,36.0341,36.0844,78100.0
2014-04-17 09:30:00,42.92,43.22,42.92,43.2,46800.0,35.9922,36.2438,35.9922,36.227,46800.0
2014-04-17 10:00:00,43.12,43.47,42.99,43.43,22600.0,36.1599,36.4534,36.0509,36.4199,22600.0
2014-04-17 10:30:00,43.45,43.55,43.28,43.36,20500.0,36.4367,36.5205,36.2941,36.3612,20500.0
2014-04-17 11:00:00,43.37,43.4,43.21,43.28,12500.0,36.3696,36.3947,36.2354,36.2941,12500.0
2014-04-17 11:30:00,43.3,43.36,43.02,43.08,19300.0,36.3109,36.3612,36.0761,36.1264,19300.0
2014-04-17 12:00:00,43.05,43.17,43.0,43.02,10300.0,36.1012,36.2018,36.0593,36.0761,10300.0
2014-04-17 12:30:00,43.01,43.15,42.99,43.07,12200.0,36.0677,36.1851,36.0509,36.118,12200.0
2014-04-17 13:00:00,43.07,43.31,43.07,43.2,10200.0,36.118,36.3192,36.118,36.227,10200.0
2014-04-17 13:30:00,43.22,43.37,43.21,43.29,9500.0,36.2438,36.3696,36.2354,36.3025,9500.0
2014-04-17 14:00:00,43.32,43.42,43.28,43.39,14300.0,36.3276,36.4115,36.2941,36.3863,14300.0
2014-04-17 14:30:00,43.37,43.37,43.22,43.24,11200.0,36.3696,36.3696,36.2438,36.2605,11200.0
2014-04-17 15:00:00,43.25,43.32,43.22,43.25,19900.0,36.2689,36.3276,36.2438,36.2689,19900.0
2014-04-17 15:30:00,43.26,43.27,43.15,43.15,84100.0,36.2773,36.2857,36.1851,36.1851,84100.0
2014-04-21 09:30:00,43.12,43.16,42.93,42.97,24800.0,36.1599,36.1935,36.0006,36.0341,24800.0
2014-04-21 10:00:00,43.09,43.2,42.7,42.7,22400.0,36.1348,36.227,35.8077,35.8077,22400.0
2014-04-21 10:30:00,42.69,42.69,42.47,42.66,39000.0,35.7993,35.7993,35.6148,35.7742,39000.0
2014-04-21 11:00:00,42.7,43.12,42.65,43.0,92900.0,35.8077,36.1599,35.7658,36.0593,92900.0
2014-04-21 11:30:00,43.0,43.04,42.9,43.02,26600.0,36.0593,36.0928,35.9754,36.0761,26600.0
2014-04-21 12:00:00,43.05,43.05,42.88,42.9,30300.0,36.1012,36.1012,35.9587,35.9754,30300.0
2014-04-21 12:30:00,42.89,43.01,42.79,42.92,124700.0,35.967,36.0677,35.8832,35.9922,124700.0
2014-04-21 13:00:00,42.89,43.0,42.88,42.95,11400.0,35.967,36.0593,35.9587,36.0174,11400.0
2014-04-21 13:30:00,42.96,42.98,42.87,42.95,23000.0,36.0257,36.0425,35.9503,36.0174,23000.0
2014-04-21 14:00:00,42.97,43.08,42.9,43.07,36400.0,36.0341,36.1264,35.9754,36.118,36400.0
2014-04-21 14:30:00,43.08,43.19,43.04,43.05,63900.0,36.1264,36.2186,36.0928,36.1012,63900.0
2014-04-21 15:00:00,43.07,43.1,42.94,42.96,36600.0,36.118,36.1431,36.009,36.0257,36600.0
2014-04-21 15:30:00,42.96,43.05,42.95,43.03,89100.0,36.0257,36.1012,36.0174,36.0844,89100.0
2014-04-22 09:30:00,43.06,43.33,43.05,43.07,38300.0,36.1096,36.336,36.1012,36.118,38300.0
2014-04-22 10:00:00,43.12,43.36,43.01,43.27,23000.0,36.1599,36.3612,36.0677,36.2857,23000.0
2014-04-22 10:30:00,43.28,43.41,43.09,43.28,38300.0,36.2941,36.4031,36.1348,36.2941,38300.0
2014-04-22 11:00:00,43.34,43.43,43.3,43.38,28000.0,36.3444,36.4199,36.3109,36.3779,28000.0
2014-04-22 11:30:00,43.39,43.39,43.21,43.3,64600.0,36.3863,36.3863,36.2354,36.3109,64600.0
2014-04-22 12:00:00,43.29,43.4,43.28,43.4,26800.0,36.3025,36.3947,36.2941,36.3947,26800.0
2014-04-22 12:30:00,43.4,43.47,43.35,43.43,23900.0,36.3947,36.4534,36.3528,36.4199,23900.0
2014-04-22 13:00:00,43.44,43.46,43.35,43.39,28400.0,36.4283,36.445,36.3528,36.3863,28400.0
2014-04-22 13:30:00,43.4,43.54,43.39,43.53,67700.0,36.3947,36.5121,36.3863,36.5037,67700.0
2014-04-22 14:00:00,43.53,43.58,43.4,43.43,34200.0,36.5037,36.5457,36.3947,36.4199,34200.0
2014-04-22 14:30:00,43.44,43.57,43.39,43.51,31300.0,36.4283,36.5373,36.3863,36.487,31300.0
2014-04-22 15:00:00,43.51,43.53,43.27,43.3,39900.0,36.487,36.5037,36.2857,36.3109,39900.0
2014-04-22 15:30:00,43.32,43.4,43.28,43.35,100100.0,36.3276,36.3947,36.2941,36.3528,100100.0
2014-04-23 09:30:00,43.14,43.37,42.72,43.04,53500.0,36.1767,36.3696,35.8245,36.0928,53500.0
2014-04-23 10:00:00,43.0,43.14,42.73,43.03,40300.0,36.0593,36.1767,35.8329,36.0844,40300.0
2014-04-23 10:30:00,43.03,43.19,42.97,43.07,40500.0,36.0844,36.2186,36.0341,36.118,40500.0
2014-04-23 11:00:00,43.08,43.16,42.84,42.89,45200.0,36.1264,36.1935,35.9251,35.967,45200.0
2014-04-23 11:30:00,42.87,43.12,42.87,43.06,22500.0,35.9503,36.1599,35.9503,36.1096,22500.0
2014-04-23 12:00:00,43.04,43.04,42.88,43.02,24500.0,36.0928,36.0928,35.9587,36.0761,24500.0
2014-04-23 12:30:00,43.03,43.15,43.03,43.06,28400.0,36.0844,36.1851,36.0844,36.1096,28400.0
2014-04-23 13:00:00,43.07,43.13,43.02,43.13,21700.0,36.118,36.1683,36.0761,36.1683,21700.0
2014-04-23 13:30:00,43.13,43.15,42.99,43.0,30200.0,36.1683,36.1851,36.0509,36.0593,30200.0
2014-04-23 14:00:00,42.97,43.07,42.97,43.04,36300.0,36.0341,36.118,36.0341,36.0928,36300.0
2014-04-23 14:30:00,43.03,43.05,42.86,42.88,50500.0,36.0844,36.1012,35.9419,35.9587,50500.0
2014-04-23 15:00:00,42.87,43.03,42.87,42.95,57900.0,35.9503,36.0844,35.9503,36.0174,57900.0
2014-04-23 15:30:00,42.94,43.0,42.82,42.85,214700.0,36.009,36.0593,35.9083,35.9335,214700.0
2014-04-24 09:30:00,42.96,43.47,41.74,41.92,72300.0,36.0257,36.4534,35.0027,35.1536,72300.0
2014-04-24 10:00:00,41.93,42.22,41.48,42.15,116500.0,35.162,35.4052,34.7846,35.3465,116500.0
2014-04-24 10:30:00,42.2,42.95,42.16,42.48,123800.0,35.3884,36.0174,35.3549,35.6232,123800.0
2014-04-24 11:00:00,42.48,43.21,42.46,43.04,34300.0,35.6232,36.2354,35.6064,36.0928,34300.0
2014-04-24 11:30:00,43.05,43.09,42.54,42.77,39900.0,36.1012,36.1348,35.6735,35.8664,39900.0
2014-04-24 12:00:00,42.72,42.77,42.47,42.66,92900.0,35.8245,35.8664,35.6148,35.7742,92900.0
2014-04-24 12:30:00,42.7,42.78,42.4,42.5,87200.0,35.8077,35.8748,35.5561,35.64,87200.0
2014-04-24 13:00:00,42.49,42.59,42.28,42.28,58500.0,35.6316,35.7155,35.4555,35.4555,58500.0
2014-04-24 13:30:00,42.3,42.32,42.0,42.03,114900.0,35.4723,35.489,35.2207,35.2459,114900.0
2014-04-24 14:00:00,42.06,42.11,41.89,41.98,80700.0,35.271,35.3129,35.1285,35.2039,80700.0
2014-04-24 14:30:00,41.99,41.99,41.74,41.84,73300.0,35.2123,35.2123,35.0027,35.0865,73300.0
2014-04-24 15:00:00,41.83,41.83,41.68,41.73,129400.0,35.0781,35.0781,34.9523,34.9943,129400.0
2014-04-24 15:30:00,41.73,41.81,41.64,41.78,287400.0,34.9943,35.0614,34.9188,35.0362,287400.0
2014-04-25 09:30:00,41.47,41.72,41.06,41.15,53900.0,34.7762,34.9859,34.4324,34.5079,53900.0
2014-04-25 10:00:00,41.12,41.12,40.74,40.77,247100.0,34.4827,34.4827,34.1641,34.1892,247100.0
2014-04-25 10:30:00,40.73,40.74,40.39,40.39,56100.0,34.1557,34.1641,33.8706,33.8706,56100.0
2014-04-25 11:00:00,40.39,40.67,40.28,40.62,60100.0,33.8706,34.1054,33.7783,34.0634,60100.0
2014-04-25 11:30:00,40.63,40.71,40.5,40.71,43100.0,34.0718,34.1389,33.9628,34.1389,43100.0
2014-04-25 12:00:00,40.72,40.9,40.68,40.75,144500.0,34.1473,34.2983,34.1138,34.1725,144500.0
2014-04-25 12:30:00,40.75,40.88,40.74,40.83,30200.0,34.1725,34.2815,34.1641,34.2396,30200.0
2014-04-25 13:00:00,40.82,41.02,40.63,40.84,54700.0,34.2312,34.3989,34.0718,34.2479,54700.0
2014-04-25 13:30:00,40.84,41.06,40.79,40.8,47600.0,34.2479,34.4324,34.206,34.2144,47600.0
2014-04-25 14:00:00,40.8,40.95,40.73,40.91,27800.0,34.2144,34.3402,34.1557,34.3066,27800.0
2014-04-25 14:30:00,40.84,41.05,40.73,40.85,33100.0,34.2479,34.424,34.1557,34.2563,33100.0
2014-04-25 15:00:00,40.85,41.08,40.85,41.05,63900.0,34.2563,34.4492,34.2563,34.424,63900.0
2014-04-25 15:30:00,41.05,41.16,40.98,41.05,163900.0,34.424,34.5163,34.3653,34.424,163900.0
2014-04-28 09:30:00,41.25,41.28,40.71,41.28,130300.0,34.5918,34.6169,34.1389,34.6169,130300.0
2014-04-28 10:00:00,41.26,41.4,41.1,41.17,152500.0,34.6001,34.7175,34.466,34.5247,152500.0
2014-04-28 10:30:00,41.15,41.21,40.99,41.03,124500.0,34.5079,34.5582,34.3737,34.4073,124500.0
2014-04-28 11:00:00,41.03,41.11,40.95,40.96,135300.0,34.4073,34.4744,34.3402,34.3486,135300.0
2014-04-28 11:30:00,40.96,41.04,40.78,40.84,89300.0,34.3486,34.4157,34.1976,34.2479,89300.0
2014-04-28 12:00:00,40.83,40.83,40.46,40.62,63500.0,34.2396,34.2396,33.9293,34.0634,63500.0
2014-04-28 12:30:00,40.62,40.62,40.25,40.32,41000.0,34.0634,34.0634,33.7532,33.8119,41000.0
2014-04-28 13:00:00,40.3,40.31,40.0,40.1,62300.0,33.7951,33.8035,33.5435,33.6274,62300.0
2014-04-28 13:30:00,40.1,40.19,39.98,40.04,103500.0,33.6274,33.7029,33.5268,33.5771,103500.0
2014-04-28 14:00:00,40.04,40.42,39.98,40.38,69800.0,33.5771,33.8957,33.5268,33.8622,69800.0
2014-04-28 14:30:00,40.42,40.52,40.35,40.37,104600.0,33.8957,33.9796,33.837,33.8538,104600.0
2014-04-28 15:00:00,40.37,40.65,40.37,40.52,201500.0,33.8538,34.0886,33.8538,33.9796,201500.0
2014-04-28 15:30:00,40.52,40.62,40.46,40.46,238600.0,33.9796,34.0634,33.9293,33.9293,238600.0
2014-04-29 09:30:00,40.54,40.63,40.02,40.04,123800.0,33.9964,34.0718,33.5603,33.5771,123800.0
2014-04-29 10:00:00,40.01,40.07,39.53,39.57,202600.0,33.5519,33.6022,33.1494,33.1829,202600.0
2014-04-29 10:30:00,39.58,39.65,39.43,39.52,139800.0,33.1913,33.25,33.0655,33.141,139800.0
2014-04-29 11:00:00,39.53,39.6,39.4,39.44,198400.0,33.1494,33.2081,33.0404,33.0739,198400.0
2014-04-29 11:30:00,39.44,39.82,39.3,39.75,133100.0,33.0739,33.3926,32.9565,33.3339,133100.0
2014-04-29 12:00:00,39.75,39.78,39.62,39.67,88400.0,33.3339,33.359,33.2249,33.2668,88400.0
2014-04-29 12:30:00,39.66,39.79,39.64,39.73,67000.0,33.2584,33.3674,33.2416,33.3171,67000.0
2014-04-29 13:00:00,39.74,39.75,39.47,39.47,71100.0,33.3255,33.3339,33.0991,33.0991,71100.0
2014-04-29 13:30:00,39.46,39.54,39.38,39.54,60500.0,33.0907,33.1578,33.0236,33.1578,60500.0
2014-04-29 14:00:00,39.53,39.92,39.32,39.91,288800.0,33.1494,33.4764,32.9733,33.468,288800.0
2014-04-29 14:30:00,39.91,40.32,39.9,40.26,92200.0,33.468,33.8119,33.4597,33.7616,92200.0
2014-04-29 15:00:00,40.26,40.5,40.17,40.43,130500.0,33.7616,33.9628,33.6861,33.9041,130500.0
2014-04-29 15:30:00,40.43,40.47,40.23,40.34,187600.0,33.9041,33.9377,33.7364,33.8286,187600.0
2014-04-30 09:30:00,40.3,40.54,39.75,40.37,114800.0,33.7951,33.9964,33.3339,33.8538,114800.0
2014-04-30 10:00:00,40.33,40.35,39.98,40.3,52300.0,33.8203,33.837,33.5268,33.7951,52300.0
2014-04-30 10:30:00,40.29,40.42,40.17,40.3,122200.0,33.7867,33.8957,33.6861,33.7951,122200.0
2014-04-30 11:00:00,40.28,40.31,40.01,40.06,81100.0,33.7783,33.8035,33.5519,33.5938,81100.0
2014-04-30 11:30:00,40.04,40.23,40.04,40.13,38600.0,33.5771,33.7364,33.5771,33.6525,38600.0
2014-04-30 12:00:00,40.14,40.33,40.08,40.1,29500.0,33.6609,33.8203,33.6106,33.6274,29500.0
2014-04-30 12:30:00,40.1,40.28,40.09,40.14,26300.0,33.6274,33.7783,33.619,33.6609,26300.0
2014-04-30 13:00:00,40.14,40.22,40.11,40.17,23000.0,33.6609,33.728,33.6358,33.6861,23000.0
2014-04-30 13:30:00,40.15,40.18,40.05,40.07,33700.0,33.6693,33.6945,33.5855,33.6022,33700.0
2014-04-30 14:00:00,40.07,40.35,40.05,40.25,56900.0,33.6022,33.837,33.5855,33.7532,56900.0
2014-04-30 14:30:00,40.24,40.3,40.03,40.23,103000.0,33.7448,33.7951,33.5687,33.7364,103000.0
2014-04-30 15:00:00,40.23,40.29,40.05,40.11,56100.0,33.7364,33.7867,33.5855,33.6358,56100.0
2014-04-30 15:30:00,40.12,40.23,40.11,40.19,123500.0,33.6442,33.7364,33.6358,33.7029,123500.0
2014-05-01 09:30:00,40.33,40.74,40.09,40.32,101600.0,33.8203,34.1641,33.619,33.8119,101600.0
2014-05-01 10:00:00,40.34,40.5,40.16,40.44,92300.0,33.8286,33.9628,33.6777,33.9125,92300.0
2014-05-01 10:30:00,40.44,40.71,40.4,40.63,55700.0,33.9125,34.1389,33.879,34.0718,55700.0
2014-05-01 11:00:00,40.64,40.8,40.5,40.77,38700.0,34.0802,34.2144,33.9628,34.1892,38700.0
2014-05-01 11:30:00,40.76,40.91,40.62,40.63,46500.0,34.1808,34.3066,34.0634,34.0718,46500.0
2014-05-01 12:00:00,40.62,40.74,40.61,40.71,32200.0,34.0634,34.1641,34.0551,34.1389,32200.0
2014-05-01 12:30:00,40.7,40.7,40.49,40.59,36800.0,34.1305,34.1305,33.9544,34.0383,36800.0
2014-05-01 13:00:00,40.56,40.59,40.28,40.39,36100.0,34.0131,34.0383,33.7783,33.8706,36100.0
2014-05-01 13:30:00,40.39,40.46,40.11,40.2,133100.0,33.8706,33.9293,33.6358,33.7112,133100.0
2014-05-01 14:00:00,40.24,40.51,40.23,40.5,33300.0,33.7448,33.9712,33.7364,33.9628,33300.0
2014-05-01 14:30:00,40.48,40.48,40.34,40.43,82800.0,33.946,33.946,33.8286,33.9041,82800.0
2014-05-01 15:00:00,40.41,40.5,40.36,40.4,34700.0,33.8873,33.9628,33.8454,33.879,34700.0
2014-05-01 15:30:00,40.38,40.65,40.36,40.64,125400.0,33.8622,34.0886,33.8454,34.0802,125400.0
2014-05-02 09:30:00,40.95,41.32,40.89,41.29,55300.0,34.3402,34.6505,34.2899,34.6253,55300.0
2014-05-02 10:00:00,41.31,41.82,41.19,41.74,72600.0,34.6421,35.0698,34.5414,35.0027,72600.0
2014-05-02 10:30:00,41.71,41.93,41.43,41.47,65000.0,34.9775,35.162,34.7427,34.7762,65000.0
2014-05-02 11:00:00,41.46,41.58,41.37,41.4,38800.0,34.7679,34.8685,34.6924,34.7175,38800.0
2014-05-02 11:30:00,41.41,41.56,41.33,41.55,39000.0,34.7259,34.8517,34.6588,34.8433,39000.0
2014-05-02 12:00:00,41.54,41.61,41.45,41.54,37000.0,34.8349,34.8936,34.7595,34.8349,37000.0
2014-05-02 12:30:00,41.53,41.55,41.47,41.49,21000.0,34.8266,34.8433,34.7762,34.793,21000.0
2014-05-02 13:00:00,41.49,41.49,41.22,41.24,32700.0,34.793,34.793,34.5666,34.5834,32700.0
2014-05-02 13:30:00,41.25,41.34,41.2,41.25,33300.0,34.5918,34.6672,34.5498,34.5918,33300.0
2014-05-02 14:00:00,41.24,41.3,41.16,41.21,28400.0,34.5834,34.6337,34.5163,34.5582,28400.0
2014-05-02 14:30:00,41.21,41.32,41.21,41.29,37500.0,34.5582,34.6505,34.5582,34.6253,37500.0
2014-05-02 15:00:00,41.31,41.36,41.27,41.28,128300.0,34.6421,34.684,34.6085,34.6169,128300.0
2014-05-02 15:30:00,41.29,41.39,41.25,41.32,193100.0,34.6253,34.7092,34.5918,34.6505,193100.0
2014-05-05 09:30:00,40.92,40.92,40.24,40.77,98600.0,34.315,34.315,33.7448,34.1892,98600.0
2014-05-05 10:00:00,40.75,40.98,40.61,40.66,31900.0,34.1725,34.3653,34.0551,34.097,31900.0
2014-05-05 10:30:00,40.66,41.16,40.62,40.91,111000.0,34.097,34.5163,34.0634,34.3066,111000.0
2014-05-05 11:00:00,40.95,40.97,40.71,40.8,40300.0,34.3402,34.357,34.1389,34.2144,40300.0
2014-05-05 11:30:00,40.79,40.86,40.72,40.79,50800.0,34.206,34.2647,34.1473,34.206,50800.0
2014-05-05 12:00:00,40.8,40.94,40.79,40.89,21100.0,34.2144,34.3318,34.206,34.2899,21100.0
2014-05-05 12:30:00,40.88,40.9,40.71,40.71,12600.0,34.2815,34.2983,34.1389,34.1389,12600.0
2014-05-05 13:00:00,40.69,40.71,40.47,40.5,85200.0,34.1221,34.1389,33.9377,33.9628,85200.0
2014-05-05 13:30:00,40.52,40.55,40.47,40.5,23200.0,33.9796,34.0047,33.9377,33.9628,23200.0
2014-05-05 14:00:00,40.5,40.52,40.47,40.47,32700.0,33.9628,33.9796,33.9377,33.9377,32700.0
2014-05-05 14:30:00,40.47,40.5,40.39,40.5,44400.0,33.9377,33.9628,33.8706,33.9628,44400.0
2014-05-05 15:00:00,40.5,40.51,40.43,40.47,47800.0,33.9628,33.9712,33.9041,33.9377,47800.0
2014-05-05 15:30:00,40.48,40.57,40.38,40.41,136700.0,33.946,34.0215,33.8622,33.8873,136700.0
2014-05-06 09:30:00,40.36,40.69,40.1,40.2,112200.0,33.8454,34.1221,33.6274,33.7112,112200.0
2014-05-06 10:00:00,40.21,40.25,39.95,40.25,74000.0,33.7196,33.7532,33.5016,33.7532,74000.0
2014-05-06 10:30:00,40.26,40.39,40.02,40.02,54600.0,33.7616,33.8706,33.5603,33.5603,54600.0
2014-05-06 11:00:00,40.03,40.28,40.01,40.16,38900.0,33.5687,33.7783,33.5519,33.6777,38900.0
2014-05-06 11:30:00,40.13,40.2,40.09,40.11,32400.0,33.6525,33.7112,33.619,33.6358,32400.0
2014-05-06 12:00:00,40.13,40.15,39.99,40.0,30200.0,33.6525,33.6693,33.5351,33.5435,30200.0
2014-05-06 12:30:00,39.99,40.03,39.89,39.89,59500.0,33.5351,33.5687,33.4513,33.4513,59500.0
2014-05-06 13:00:00,39.9,39.93,39.74,39.76,42500.0,33.4597,33.4848,33.3255,33.3423,42500.0
2014-05-06 13:30:00,39.74,39.78,39.56,39.63,54100.0,33.3255,33.359,33.1745,33.2332,54100.0
2014-05-06 14:00:00,39.62,39.77,39.53,39.72,62700.0,33.2249,33.3506,33.1494,33.3087,62700.0
2014-05-06 14:30:00,39.71,39.73,39.54,39.65,162700.0,33.3003,33.3171,33.1578,33.25,162700.0
2014-05-06 15:00:00,39.64,39.77,39.57,39.7,54900.0,33.2416,33.3506,33.1829,33.2919,54900.0
2014-05-06 15:30:00,39.69,39.72,39.49,39.51,215000.0,33.2836,33.3087,33.1158,33.1326,215000.0
2014-05-07 09:30:00,39.58,39.69,39.11,39.13,118000.0,33.1913,33.2836,32.7972,32.814,118000.0
2014-05-07 10:00:00,39.12,39.21,38.66,38.75,143200.0,32.8056,32.881,32.4198,32.4953,143200.0
2014-05-07 10:30:00,38.75,39.06,38.73,38.79,80200.0,32.4953,32.7552,32.4785,32.5288,80200.0
2014-05-07 11:00:00,38.78,38.83,38.53,38.6,58000.0,32.5204,32.5624,32.3108,32.3695,58000.0
2014-05-07 11:30:00,38.61,38.96,38.57,38.84,61700.0,32.3779,32.6714,32.3443,32.5708,61700.0
2014-05-07 12:00:00,38.83,39.02,38.73,38.96,45800.0,32.5624,32.7217,32.4785,32.6714,45800.0
2014-05-07 12:30:00,38.97,39.18,38.96,39.1,130800.0,32.6798,32.8559,32.6714,32.7888,130800.0
2014-05-07 13:00:00,39.09,39.16,39.02,39.08,35200.0,32.7804,32.8391,32.7217,32.772,35200.0
2014-05-07 13:30:00,39.08,39.16,38.88,38.88,32900.0,32.772,32.8391,32.6043,32.6043,32900.0
2014-05-07 14:00:00,38.88,39.17,38.87,39.17,34200.0,32.6043,32.8475,32.5959,32.8475,34200.0
2014-05-07 14:30:00,39.19,39.26,39.14,39.2,36400.0,32.8643,32.923,32.8223,32.8727,36400.0
2014-05-07 15:00:00,39.19,39.2,39.02,39.08,65900.0,32.8643,32.8727,32.7217,32.772,65900.0
2014-05-07 15:30:00,39.09,39.29,39.09,39.28,151500.0,32.7804,32.9481,32.7804,32.9397,151500.0
2014-05-08 09:30:00,39.3,39.85,39.26,39.7,73600.0,32.9565,33.4177,32.923,33.2919,73600.0
2014-05-08 10:00:00,39.7,40.17,39.7,39.92,39300.0,33.2919,33.6861,33.2919,33.4764,39300.0
2014-05-08 10:30:00,39.9,39.99,39.78,39.84,34200.0,33.4597,33.5351,33.359,33.4093,34200.0
2014-05-08 11:00:00,39.83,40.07,39.78,39.95,24200.0,33.401,33.6022,33.359,33.5016,24200.0
2014-05-08 11:30:00,39.93,40.03,39.88,39.94,29500.0,33.4848,33.5687,33.4429,33.4932,29500.0
2014-05-08 12:00:00,39.96,40.01,39.77,39.87,57800.0,33.51,33.5519,33.3506,33.4345,57800.0
2014-05-08 12:30:00,39.87,39.94,39.61,39.72,47500.0,33.4345,33.4932,33.2165,33.3087,47500.0
2014-05-08 13:00:00,39.71,39.78,39.49,39.56,67600.0,33.3003,33.359,33.1158,33.1745,67600.0
2014-05-08 13:30:00,39.53,39.54,39.31,39.38,64100.0,33.1494,33.1578,32.9649,33.0236,64100.0
2014-05-08 14:00:00,39.39,39.44,39.15,39.44,50300.0,33.032,33.0739,32.8307,33.0739,50300.0
2014-05-08 14:30:00,39.41,39.51,39.08,39.09,38900.0,33.0488,33.1326,32.772,32.7804,38900.0
2014-05-08 15:00:00,39.09,39.24,38.99,39.19,67500.0,32.7804,32.9062,32.6965,32.8643,67500.0
2014-05-08 15:30:00,39.18,39.21,38.94,38.96,261300.0,32.8559,32.881,32.6546,32.6714,261300.0
2014-05-09 09:30:00,38.77,38.9,38.46,38.62,97500.0,32.5121,32.6211,32.2521,32.3863,97500.0
2014-05-09 10:00:00,38.62,39.02,38.55,38.97,81500.0,32.3863,32.7217,32.3276,32.6798,81500.0
2014-05-09 10:30:00,38.97,39.02,38.86,38.89,47900.0,32.6798,32.7217,32.5875,32.6127,47900.0
2014-05-09 11:00:00,38.89,38.94,38.71,38.91,57100.0,32.6127,32.6546,32.4617,32.6295,57100.0
2014-05-09 11:30:00,38.92,39.04,38.88,38.99,25800.0,32.6378,32.7385,32.6043,32.6965,25800.0
2014-05-09 12:00:00,38.98,39.03,38.88,38.98,22300.0,32.6882,32.7301,32.6043,32.6882,22300.0
2014-05-09 12:30:00,38.97,39.22,38.97,39.1,45900.0,32.6798,32.8894,32.6798,32.7888,45900.0
2014-05-09 13:00:00,39.12,39.27,39.12,39.17,41100.0,32.8056,32.9314,32.8056,32.8475,41100.0
2014-05-09 13:30:00,39.2,39.24,39.12,39.16,40500.0,32.8727,32.9062,32.8056,32.8391,40500.0
2014-05-09 14:00:00,39.17,39.19,38.93,38.96,73900.0,32.8475,32.8643,32.6462,32.6714,73900.0
2014-05-09 14:30:00,38.96,39.09,38.95,39.06,115000.0,32.6714,32.7804,32.663,32.7552,115000.0
2014-05-09 15:00:00,39.08,39.26,39.08,39.14,49800.0,32.772,32.923,32.772,32.8223,49800.0
2014-05-09 15:30:00,39.14,39.3,39.12,39.3,155500.0,32.8223,32.9565,32.8056,32.9565,155500.0
2014-05-12 09:30:00,39.71,41.29,39.7,41.24,259200.0,33.3003,34.6253,33.2919,34.5834,259200.0
2014-05-12 10:00:00,41.2,41.6,41.11,41.53,229800.0,34.5498,34.8853,34.4744,34.8266,229800.0
2014-05-12 10:30:00,41.54,41.73,41.49,41.59,122200.0,34.8349,34.9943,34.793,34.8769,122200.0
2014-05-12 11:00:00,41.59,41.65,41.36,41.56,129500.0,34.8769,34.9272,34.684,34.8517,129500.0
2014-05-12 11:30:00,41.58,41.74,41.5,41.51,119500.0,34.8685,35.0027,34.8014,34.8098,119500.0
2014-05-12 12:00:00,41.51,41.52,41.34,41.43,68800.0,34.8098,34.8182,34.6672,34.7427,68800.0
2014-05-12 12:30:00,41.42,41.48,41.32,41.35,45200.0,34.7343,34.7846,34.6505,34.6756,45200.0
2014-05-12 13:00:00,41.35,41.48,41.32,41.38,39200.0,34.6756,34.7846,34.6505,34.7008,39200.0
2014-05-12 13:30:00,41.37,41.55,41.36,41.52,88800.0,34.6924,34.8433,34.684,34.8182,88800.0
2014-05-12 14:00:00,41.51,41.64,41.43,41.58,77300.0,34.8098,34.9188,34.7427,34.8685,77300.0
2014-05-12 14:30:00,41.55,41.78,41.55,41.76,79400.0,34.8433,35.0362,34.8433,35.0194,79400.0
2014-05-12 15:00:00,41.76,41.81,41.64,41.67,85900.0,35.0194,35.0614,34.9188,34.944,85900.0
2014-05-12 15:30:00,41.66,41.79,41.59,41.6,281400.0,34.9356,35.0446,34.8769,34.8853,281400.0
2014-05-13 09:30:00,41.6,41.68,41.33,41.42,74100.0,34.8853,34.9523,34.6588,34.7343,74100.0
2014-05-13 10:00:00,41.44,41.82,41.41,41.69,79700.0,34.7511,35.0698,34.7259,34.9607,79700.0
2014-05-13 10:30:00,41.68,41.85,41.58,41.59,46700.0,34.9523,35.0949,34.8685,34.8769,46700.0
2014-05-13 11:00:00,41.59,41.7,41.56,41.62,54400.0,34.8769,34.9691,34.8517,34.902,54400.0
2014-05-13 11:30:00,41.62,41.63,41.36,41.44,49900.0,34.902,34.9104,34.684,34.7511,49900.0
2014-05-13 12:00:00,41.45,41.5,41.32,41.5,34900.0,34.7595,34.8014,34.6505,34.8014,34900.0
2014-05-13 12:30:00,41.49,41.64,41.44,41.6,75300.0,34.793,34.9188,34.7511,34.8853,75300.0
2014-05-13 13:00:00,41.57,41.84,41.57,41.79,55700.0,34.8601,35.0865,34.8601,35.0446,55700.0
2014-05-13 13:30:00,41.77,41.8,41.67,41.75,47000.0,35.0278,35.053,34.944,35.0111,47000.0
2014-05-13 14:00:00,41.75,41.82,41.58,41.63,38200.0,35.0111,35.0698,34.8685,34.9104,38200.0
2014-05-13 14:30:00,41.64,41.73,41.6,41.6,29200.0,34.9188,34.9943,34.8853,34.8853,29200.0
2014-05-13 15:00:00,41.61,41.62,41.49,41.54,45700.0,34.8936,34.902,34.793,34.8349,45700.0
2014-05-13 15:30:00,41.55,41.64,41.45,41.47,193400.0,34.8433,34.9188,34.7595,34.7762,193400.0
2014-05-14 09:30:00,41.24,41.48,40.83,41.36,85300.0,34.5834,34.7846,34.2396,34.684,85300.0
2014-05-14 10:00:00,41.33,41.4,41.09,41.19,93600.0,34.6588,34.7175,34.4576,34.5414,93600.0
2014-05-14 10:30:00,41.18,41.35,41.07,41.09,87300.0,34.5331,34.6756,34.4408,34.4576,87300.0
2014-05-14 11:00:00,41.07,41.17,41.0,41.1,36600.0,34.4408,34.5247,34.3821,34.466,36600.0
2014-05-14 11:30:00,41.11,41.17,40.91,40.92,30100.0,34.4744,34.5247,34.3066,34.315,30100.0
2014-05-14 12:00:00,40.94,41.01,40.91,40.98,17900.0,34.3318,34.3905,34.3066,34.3653,17900.0
2014-05-14 12:30:00,40.98,41.04,40.91,40.95,22500.0,34.3653,34.4157,34.3066,34.3402,22500.0
2014-05-14 13:00:00,40.94,41.08,40.94,41.0,23600.0,34.3318,34.4492,34.3318,34.3821,23600.0
2014-05-14 13:30:00,40.98,41.07,40.96,41.06,33000.0,34.3653,34.4408,34.3486,34.4324,33000.0
2014-05-14 14:00:00,41.07,41.1,41.0,41.03,35400.0,34.4408,34.466,34.3821,34.4073,35400.0
2014-05-14 14:30:00,41.04,41.05,40.74,40.82,53600.0,34.4157,34.424,34.1641,34.2312,53600.0
2014-05-14 15:00:00,40.82,40.84,40.71,40.82,82100.0,34.2312,34.2479,34.1389,34.2312,82100.0
2014-05-14 15:30:00,40.83,40.83,40.53,40.55,213000.0,34.2396,34.2396,33.988,34.0047,213000.0
2014-05-15 09:30:00,40.21,40.33,39.34,39.41,123600.0,33.7196,33.8203,32.9901,33.0488,123600.0
2014-05-15 10:00:00,39.45,39.64,39.29,39.61,209300.0,33.0823,33.2416,32.9481,33.2165,209300.0
2014-05-15 10:30:00,39.63,39.96,39.59,39.88,77100.0,33.2332,33.51,33.1997,33.4429,77100.0
2014-05-15 11:00:00,39.89,39.9,39.65,39.82,87900.0,33.4513,33.4597,33.25,33.3926,87900.0
2014-05-15 11:30:00,39.82,40.03,39.77,39.83,91500.0,33.3926,33.5687,33.3506,33.401,91500.0
2014-05-15 12:00:00,39.84,39.9,39.77,39.82,37000.0,33.4093,33.4597,33.3506,33.3926,37000.0
2014-05-15 12:30:00,39.8,39.94,39.74,39.94,31600.0,33.3758,33.4932,33.3255,33.4932,31600.0
2014-05-15 13:00:00,39.94,40.08,39.9,39.99,56900.0,33.4932,33.6106,33.4597,33.5351,56900.0
2014-05-15 13:30:00,40.0,40.08,39.91,40.06,34500.0,33.5435,33.6106,33.468,33.5938,34500.0
2014-05-15 14:00:00,40.07,40.26,40.04,40.21,78200.0,33.6022,33.7616,33.5771,33.7196,78200.0
2014-05-15 14:30:00,40.22,40.57,40.19,40.43,70200.0,33.728,34.0215,33.7029,33.9041,70200.0
2014-05-15 15:00:00,40.43,40.53,40.35,40.4,94800.0,33.9041,33.988,33.837,33.879,94800.0
2014-05-15 15:30:00,40.41,40.47,40.35,40.46,233500.0,33.8873,33.9377,33.837,33.9293,233500.0
2014-05-16 09:30:00,40.71,41.51,40.71,41.4,196400.0,34.1389,34.8098,34.1389,34.7175,196400.0
2014-05-16 10:00:00,41.42,41.42,40.91,40.96,144100.0,34.7343,34.7343,34.3066,34.3486,144100.0
2014-05-16 10:30:00,40.95,41.1,40.9,41.05,79000.0,34.3402,34.466,34.2983,34.424,79000.0
2014-05-16 11:00:00,41.05,41.2,41.04,41.08,42400.0,34.424,34.5498,34.4157,34.4492,42400.0
2014-05-16 11:30:00,41.08,41.12,40.91,40.99,29800.0,34.4492,34.4827,34.3066,34.3737,29800.0
2014-05-16 12:00:00,41.0,41.0,40.75,40.84,37600.0,34.3821,34.3821,34.1725,34.2479,37600.0
2014-05-16 12:30:00,40.86,40.86,40.74,40.79,15000.0,34.2647,34.2647,34.1641,34.206,15000.0
2014-05-16 13:00:00,40.8,40.85,40.67,40.78,24900.0,34.2144,34.2563,34.1054,34.1976,24900.0
2014-05-16 13:30:00,40.8,40.86,40.76,40.85,29900.0,34.2144,34.2647,34.1808,34.2563,29900.0
2014-05-16 14:00:00,40.83,40.88,40.77,40.86,35600.0,34.2396,34.2815,34.1892,34.2647,35600.0
2014-05-16 14:30:00,40.87,41.05,40.86,41.03,75300.0,34.2731,34.424,34.2647,34.4073,75300.0
2014-05-16 15:00:00,41.04,41.08,40.98,41.05,99600.0,34.4157,34.4492,34.3653,34.424,99600.0
2014-05-16 15:30:00,41.04,41.28,41.04,41.25,176400.0,34.4157,34.6169,34.4157,34.5918,176400.0
2014-05-19 09:30:00,41.2,42.07,41.2,41.98,126800.0,34.5498,35.2794,34.5498,35.2039,126800.0
2014-05-19 10:00:00,41.95,42.1,41.81,42.01,97400.0,35.1788,35.3046,35.0614,35.2291,97400.0
2014-05-19 10:30:00,42.0,42.4,41.96,42.4,94000.0,35.2207,35.5561,35.1872,35.5561,94000.0
2014-05-19 11:00:00,42.4,42.49,42.34,42.48,85000.0,35.5561,35.6316,35.5058,35.6232,85000.0
2014-05-19 11:30:00,42.48,42.52,42.43,42.45,86500.0,35.6232,35.6568,35.5813,35.5981,86500.0
2014-05-19 12:00:00,42.45,42.5,42.28,42.36,86400.0,35.5981,35.64,35.4555,35.5226,86400.0
2014-05-19 12:30:00,42.36,42.36,42.0,42.01,53500.0,35.5226,35.5226,35.2207,35.2291,53500.0
2014-05-19 13:00:00,42.02,42.07,41.93,41.94,32600.0,35.2375,35.2794,35.162,35.1704,32600.0
2014-05-19 13:30:00,41.95,42.07,41.95,42.06,36400.0,35.1788,35.2794,35.1788,35.271,36400.0
2014-05-19 14:00:00,42.07,42.19,42.03,42.09,50100.0,35.2794,35.38,35.2459,35.2962,50100.0
2014-05-19 14:30:00,42.08,42.11,41.98,42.01,45700.0,35.2878,35.3129,35.2039,35.2291,45700.0
2014-05-19 15:00:00,42.01,42.08,41.96,41.99,43800.0,35.2291,35.2878,35.1872,35.2123,43800.0
2014-05-19 15:30:00,42.0,42.14,41.99,42.07,159900.0,35.2207,35.3381,35.2123,35.2794,159900.0
2014-05-20 09:30:00,41.85,41.97,41.33,41.48,134200.0,35.0949,35.1955,34.6588,34.7846,134200.0
2014-05-20 10:00:00,41.49,41.7,41.41,41.41,62600.0,34.793,34.9691,34.7259,34.7259,62600.0
2014-05-20 10:30:00,41.41,41.73,41.36,41.69,45300.0,34.7259,34.9943,34.684,34.9607,45300.0
2014-05-20 11:00:00,41.69,41.73,41.45,41.49,49300.0,34.9607,34.9943,34.7595,34.793,49300.0
2014-05-20 11:30:00,41.47,41.57,41.35,41.43,26100.0,34.7762,34.8601,34.6756,34.7427,26100.0
2014-05-20 12:00:00,41.42,41.42,41.17,41.28,49500.0,34.7343,34.7343,34.5247,34.6169,49500.0
2014-05-20 12:30:00,41.26,41.29,41.15,41.22,29800.0,34.6001,34.6253,34.5079,34.5666,29800.0
2014-05-20 13:00:00,41.23,41.28,41.06,41.1,40500.0,34.575,34.6169,34.4324,34.466,40500.0
2014-05-20 13:30:00,41.12,41.39,41.01,41.01,89300.0,34.4827,34.7092,34.3905,34.3905,89300.0
2014-05-20 14:00:00,41.04,41.17,41.04,41.09,28000.0,34.4157,34.5247,34.4157,34.4576,28000.0
2014-05-20 14:30:00,41.09,41.22,41.05,41.22,31400.0,34.4576,34.5666,34.424,34.5666,31400.0
2014-05-20 15:00:00,41.21,41.35,41.18,41.28,56800.0,34.5582,34.6756,34.5331,34.6169,56800.0
2014-05-20 15:30:00,41.29,41.5,41.2,41.28,182500.0,34.6253,34.8014,34.5498,34.6169,182500.0
2014-05-21 09:30:00,41.39,41.69,41.39,41.53,24700.0,34.7092,34.9607,34.7092,34.8266,24700.0
2014-05-21 10:00:00,41.57,41.58,41.32,41.33,43500.0,34.8601,34.8685,34.6505,34.6588,43500.0
2014-05-21 10:30:00,41.32,41.37,41.02,41.03,45600.0,34.6505,34.6924,34.3989,34.4073,45600.0
2014-05-21 11:00:00,41.02,41.11,40.73,40.76,80000.0,34.3989,34.4744,34.1557,34.1808,80000.0
2014-05-21 11:30:00,40.77,40.82,40.67,40.73,67600.0,34.1892,34.2312,34.1054,34.1557,67600.0
2014-05-21 12:00:00,40.73,41.13,40.73,41.12,38700.0,34.1557,34.4911,34.1557,34.4827,38700.0
2014-05-21 12:30:00,41.14,41.33,41.14,41.3,44600.0,34.4995,34.6588,34.4995,34.6337,44600.0
2014-05-21 13:00:00,41.31,41.42,41.29,41.39,25100.0,34.6421,34.7343,34.6253,34.7092,25100.0
2014-05-21 13:30:00,41.39,41.46,41.3,41.44,30800.0,34.7092,34.7679,34.6337,34.7511,30800.0
2014-05-21 14:00:00,41.44,41.62,41.39,41.62,73700.0,34.7511,34.902,34.7092,34.902,73700.0
2014-05-21 14:30:00,41.63,41.76,41.61,41.7,59100.0,34.9104,35.0194,34.8936,34.9691,59100.0
2014-05-21 15:00:00,41.7,41.95,41.7,41.9,69300.0,34.9691,35.1788,34.9691,35.1368,69300.0
2014-05-21 15:30:00,41.9,41.92,41.79,41.82,107400.0,35.1368,35.1536,35.0446,35.0698,107400.0
2014-05-22 09:30:00,41.94,42.32,41.47,42.11,75900.0,35.2535,35.5729,34.8584,35.3964,75900.0
2014-05-22 10:00:00,42.1,42.27,41.94,42.05,77800.0,35.388,35.5309,35.2535,35.346,77800.0
2014-05-22 10:30:00,42.06,42.26,42.0,42.18,45800.0,35.3544,35.5225,35.3039,35.4552,45800.0
2014-05-22 11:00:00,42.16,42.18,42.01,42.12,38900.0,35.4384,35.4552,35.3123,35.4048,38900.0
2014-05-22 11:30:00,42.16,42.2,42.09,42.15,56600.0,35.4384,35.472,35.3796,35.43,56600.0
2014-05-22 12:00:00,42.15,42.17,41.86,41.94,82500.0,35.43,35.4468,35.1862,35.2535,82500.0
2014-05-22 12:30:00,41.94,41.94,41.77,41.85,49000.0,35.2535,35.2535,35.1106,35.1778,49000.0
2014-05-22 13:00:00,41.88,42.01,41.85,41.98,26200.0,35.2031,35.3123,35.1778,35.2871,26200.0
2014-05-22 13:30:00,41.99,42.02,41.92,41.99,93000.0,35.2955,35.3207,35.2367,35.2955,93000.0
2014-05-22 14:00:00,41.97,42.08,41.96,42.08,52100.0,35.2787,35.3712,35.2703,35.3712,52100.0
2014-05-22 14:30:00,42.08,42.28,42.08,42.28,141300.0,35.3712,35.5393,35.3712,35.5393,141300.0
2014-05-22 15:00:00,42.27,42.37,42.21,42.27,80000.0,35.5309,35.6149,35.4804,35.5309,80000.0
2014-05-22 15:30:00,42.27,42.4,42.26,42.32,150200.0,35.5309,35.6402,35.5225,35.5729,150200.0
2014-05-23 09:30:00,42.4,42.45,42.04,42.42,52400.0,35.6402,35.6822,35.3375,35.657,52400.0
2014-05-23 10:00:00,42.4,42.68,42.33,42.68,23400.0,35.6402,35.8755,35.5813,35.8755,23400.0
2014-05-23 10:30:00,42.65,42.72,42.58,42.66,33600.0,35.8503,35.9091,35.7915,35.8587,33600.0
2014-05-23 11:00:00,42.66,42.72,42.48,42.57,28500.0,35.8587,35.9091,35.7074,35.783,28500.0
2014-05-23 11:30:00,42.61,42.74,42.53,42.7,24800.0,35.8167,35.9259,35.7494,35.8923,24800.0
2014-05-23 12:00:00,42.71,42.85,42.69,42.84,42900.0,35.9007,36.0184,35.8839,36.01,42900.0
2014-05-23 12:30:00,42.83,43.03,42.81,42.98,67000.0,36.0016,36.1697,35.9848,36.1277,67000.0
2014-05-23 13:00:00,42.98,43.03,42.84,42.89,48500.0,36.1277,36.1697,36.01,36.052,48500.0
2014-05-23 13:30:00,42.9,43.01,42.77,42.94,85500.0,36.0604,36.1529,35.9512,36.0941,85500.0
2014-05-23 14:00:00,42.95,43.01,42.93,42.99,50500.0,36.1025,36.1529,36.0857,36.1361,50500.0
2014-05-23 14:30:00,42.98,43.13,42.96,43.12,56000.0,36.1277,36.2538,36.1109,36.2454,56000.0
2014-05-23 15:00:00,43.11,43.2,43.04,43.18,68400.0,36.237,36.3126,36.1781,36.2958,68400.0
2014-05-23 15:30:00,43.18,43.29,43.13,43.24,198700.0,36.2958,36.3883,36.2538,36.3462,198700.0
2014-05-27 09:30:00,43.57,43.88,43.36,43.82,61400.0,36.6236,36.8842,36.4471,36.8338,61400.0
2014-05-27 10:00:00,43.83,43.96,43.73,43.84,135700.0,36.8422,36.9514,36.7581,36.8506,135700.0
2014-05-27 10:30:00,43.86,43.86,43.68,43.77,45200.0,36.8674,36.8674,36.7161,36.7917,45200.0
2014-05-27 11:00:00,43.77,43.97,43.48,43.48,59100.0,36.7917,36.9598,36.548,36.548,59100.0
2014-05-27 11:30:00,43.49,43.61,43.44,43.61,25700.0,36.5564,36.6572,36.5143,36.6572,25700.0
2014-05-27 12:00:00,43.61,43.68,43.51,43.59,27800.0,36.6572,36.7161,36.5732,36.6404,27800.0
2014-05-27 12:30:00,43.6,43.7,43.52,43.65,41900.0,36.6488,36.7329,36.5816,36.6909,41900.0
2014-05-27 13:00:00,43.67,43.67,43.51,43.52,28800.0,36.7077,36.7077,36.5732,36.5816,28800.0
2014-05-27 13:30:00,43.52,43.57,43.35,43.51,40200.0,36.5816,36.6236,36.4387,36.5732,40200.0
2014-05-27 14:00:00,43.5,43.6,43.4,43.6,42800.0,36.5648,36.6488,36.4807,36.6488,42800.0
2014-05-27 14:30:00,43.59,43.71,43.57,43.62,50700.0,36.6404,36.7413,36.6236,36.6656,50700.0
2014-05-27 15:00:00,43.64,43.71,43.6,43.69,49500.0,36.6825,36.7413,36.6488,36.7245,49500.0
2014-05-27 15:30:00,43.68,43.86,43.64,43.79,165900.0,36.7161,36.8674,36.6825,36.8085,165900.0
2014-05-28 09:30:00,43.67,43.79,43.31,43.52,57000.0,36.7077,36.8085,36.4051,36.5816,57000.0
2014-05-28 10:00:00,43.52,43.76,43.49,43.74,38600.0,36.5816,36.7833,36.5564,36.7665,38600.0
2014-05-28 10:30:00,43.71,43.75,43.58,43.63,30800.0,36.7413,36.7749,36.632,36.6741,30800.0
2014-05-28 11:00:00,43.64,43.75,43.61,43.73,22700.0,36.6825,36.7749,36.6572,36.7581,22700.0
2014-05-28 11:30:00,43.72,43.89,43.72,43.86,34100.0,36.7497,36.8926,36.7497,36.8674,34100.0
2014-05-28 12:00:00,43.85,43.97,43.83,43.96,48000.0,36.859,36.9598,36.8422,36.9514,48000.0
2014-05-28 12:30:00,43.94,44.03,43.93,43.96,62000.0,36.9346,37.0103,36.9262,36.9514,62000.0
2014-05-28 13:00:00,43.95,43.98,43.91,43.93,28400.0,36.943,36.9683,36.9094,36.9262,28400.0
2014-05-28 13:30:00,43.91,43.95,43.79,43.8,62200.0,36.9094,36.943,36.8085,36.8169,62200.0
2014-05-28 14:00:00,43.8,43.8,43.65,43.68,50400.0,36.8169,36.8169,36.6909,36.7161,50400.0
2014-05-28 14:30:00,43.68,43.69,43.57,43.63,29600.0,36.7161,36.7245,36.6236,36.6741,29600.0
2014-05-28 15:00:00,43.63,43.79,43.63,43.74,50800.0,36.6741,36.8085,36.6741,36.7665,50800.0
2014-05-28 15:30:00,43.75,43.82,43.54,43.55,77800.0,36.7749,36.8338,36.5984,36.6068,77800.0
2014-05-29 09:30:00,43.57,43.87,43.3,43.68,28400.0,36.6236,36.8758,36.3967,36.7161,28400.0
2014-05-29 10:00:00,43.66,43.68,43.38,43.53,29800.0,36.6993,36.7161,36.4639,36.59,29800.0
2014-05-29 10:30:00,43.54,43.73,43.51,43.67,12400.0,36.5984,36.7581,36.5732,36.7077,12400.0
2014-05-29 11:00:00,43.67,43.68,43.52,43.61,15900.0,36.7077,36.7161,36.5816,36.6572,15900.0
2014-05-29 11:30:00,43.63,43.71,43.55,43.55,15000.0,36.6741,36.7413,36.6068,36.6068,15000.0
2014-05-29 12:00:00,43.56,43.78,43.56,43.64,12400.0,36.6152,36.8001,36.6152,36.6825,12400.0
2014-05-29 12:30:00,43.63,43.65,43.58,43.62,10000.0,36.6741,36.6909,36.632,36.6656,10000.0
2014-05-29 13:00:00,43.61,43.62,43.56,43.61,23400.0,36.6572,36.6656,36.6152,36.6572,23400.0
2014-05-29 13:30:00,43.63,43.64,43.58,43.6,7200.0,36.6741,36.6825,36.632,36.6488,7200.0
2014-05-29 14:00:00,43.59,43.61,43.58,43.59,22900.0,36.6404,36.6572,36.632,36.6404,22900.0
2014-05-29 14:30:00,43.59,43.72,43.59,43.72,23200.0,36.6404,36.7497,36.6404,36.7497,23200.0
2014-05-29 15:00:00,43.73,43.78,43.7,43.77,28800.0,36.7581,36.8001,36.7329,36.7917,28800.0
2014-05-29 15:30:00,43.78,43.8,43.69,43.79,102800.0,36.8001,36.8169,36.7245,36.8085,102800.0
2014-05-30 09:30:00,43.89,43.89,43.47,43.55,33700.0,36.8926,36.8926,36.5396,36.6068,33700.0
2014-05-30 10:00:00,43.54,43.8,43.5,43.61,62500.0,36.5984,36.8169,36.5648,36.6572,62500.0
2014-05-30 10:30:00,43.59,43.61,43.3,43.33,41900.0,36.6404,36.6572,36.3967,36.4219,41900.0
2014-05-30 11:00:00,43.33,43.65,43.32,43.64,43600.0,36.4219,36.6909,36.4135,36.6825,43600.0
2014-05-30 11:30:00,43.65,43.67,43.37,43.37,39500.0,36.6909,36.7077,36.4555,36.4555,39500.0
2014-05-30 12:00:00,43.39,43.42,43.2,43.2,30900.0,36.4723,36.4975,36.3126,36.3126,30900.0
2014-05-30 12:30:00,43.18,43.18,43.05,43.11,30700.0,36.2958,36.2958,36.1865,36.237,30700.0
2014-05-30 13:00:00,43.11,43.18,43.08,43.11,18700.0,36.237,36.2958,36.2117,36.237,18700.0
2014-05-30 13:30:00,43.1,43.11,42.98,43.07,25200.0,36.2285,36.237,36.1277,36.2033,25200.0
2014-05-30 14:00:00,43.08,43.19,43.04,43.16,29100.0,36.2117,36.3042,36.1781,36.279,29100.0
2014-05-30 14:30:00,43.15,43.19,43.02,43.04,31700.0,36.2706,36.3042,36.1613,36.1781,31700.0
2014-05-30 15:00:00,43.04,43.12,43.02,43.08,32600.0,36.1781,36.2454,36.1613,36.2117,32600.0
2014-05-30 15:30:00,43.07,43.19,43.07,43.11,140800.0,36.2033,36.3042,36.2033,36.237,140800.0
2014-06-02 09:30:00,43.33,43.33,42.53,42.61,28200.0,36.4219,36.4219,35.7494,35.8167,28200.0
2014-06-02 10:00:00,42.58,42.63,42.27,42.43,50500.0,35.7915,35.8335,35.5309,35.6654,50500.0
2014-06-02 10:30:00,42.43,42.71,42.41,42.67,25700.0,35.6654,35.9007,35.6486,35.8671,25700.0
2014-06-02 11:00:00,42.7,42.95,42.62,42.92,21600.0,35.8923,36.1025,35.8251,36.0772,21600.0
2014-06-02 11:30:00,42.95,43.08,42.85,43.02,13200.0,36.1025,36.2117,36.0184,36.1613,13200.0
2014-06-02 12:00:00,43.04,43.04,42.93,42.99,13300.0,36.1781,36.1781,36.0857,36.1361,13300.0
2014-06-02 12:30:00,43.03,43.05,42.94,42.94,8200.0,36.1697,36.1865,36.0941,36.0941,8200.0
2014-06-02 13:00:00,42.93,42.96,42.82,42.96,11200.0,36.0857,36.1109,35.9932,36.1109,11200.0
2014-06-02 13:30:00,42.94,42.97,42.8,42.86,14100.0,36.0941,36.1193,35.9764,36.0268,14100.0
2014-06-02 14:00:00,42.86,42.87,42.73,42.81,16900.0,36.0268,36.0352,35.9175,35.9848,16900.0
2014-06-02 14:30:00,42.81,42.82,42.74,42.76,73500.0,35.9848,35.9932,35.9259,35.9428,73500.0
2014-06-02 15:00:00,42.76,42.77,42.67,42.72,29000.0,35.9428,35.9512,35.8671,35.9091,29000.0
2014-06-02 15:30:00,42.71,42.87,42.71,42.79,47600.0,35.9007,36.0352,35.9007,35.968,47600.0
2014-06-03 09:30:00,42.58,42.58,42.14,42.36,29500.0,35.7915,35.7915,35.4216,35.6065,29500.0
2014-06-03 10:00:00,42.36,42.64,42.36,42.53,16200.0,35.6065,35.8419,35.6065,35.7494,16200.0
2014-06-03 10:30:00,42.53,42.6,42.31,42.39,21200.0,35.7494,35.8083,35.5645,35.6317,21200.0
2014-06-03 11:00:00,42.38,42.39,42.16,42.16,33500.0,35.6233,35.6317,35.4384,35.4384,33500.0
2014-06-03 11:30:00,42.16,42.24,42.09,42.17,28100.0,35.4384,35.5057,35.3796,35.4468,28100.0
2014-06-03 12:00:00,42.18,42.27,42.18,42.22,20100.0,35.4552,35.5309,35.4552,35.4888,20100.0
2014-06-03 12:30:00,42.22,42.24,42.11,42.16,30800.0,35.4888,35.5057,35.3964,35.4384,30800.0
2014-06-03 13:00:00,42.16,42.2,42.11,42.2,61600.0,35.4384,35.472,35.3964,35.472,61600.0
2014-06-03 13:30:00,42.21,42.29,42.19,42.28,20300.0,35.4804,35.5477,35.4636,35.5393,20300.0
2014-06-03 14:00:00,42.32,42.35,42.26,42.26,47400.0,35.5729,35.5981,35.5225,35.5225,47400.0
2014-06-03 14:30:00,42.26,42.26,42.19,42.2,42700.0,35.5225,35.5225,35.4636,35.472,42700.0
2014-06-03 15:00:00,42.21,42.38,42.18,42.38,43600.0,35.4804,35.6233,35.4552,35.6233,43600.0
2014-06-03 15:30:00,42.38,42.46,42.34,42.4,91800.0,35.6233,35.6906,35.5897,35.6402,91800.0
2014-06-04 09:30:00,42.15,42.21,41.65,41.65,75500.0,35.43,35.4804,35.0097,35.0097,75500.0
2014-06-04 10:00:00,41.65,42.1,41.64,42.01,111800.0,35.0097,35.388,35.0013,35.3123,111800.0
2014-06-04 10:30:00,42.0,42.19,41.95,42.15,57400.0,35.3039,35.4636,35.2619,35.43,57400.0
2014-06-04 11:00:00,42.14,42.22,42.14,42.17,42700.0,35.4216,35.4888,35.4216,35.4468,42700.0
2014-06-04 11:30:00,42.17,42.26,42.15,42.18,39900.0,35.4468,35.5225,35.43,35.4552,39900.0
2014-06-04 12:00:00,42.18,42.27,42.18,42.25,27300.0,35.4552,35.5309,35.4552,35.5141,27300.0
2014-06-04 12:30:00,42.27,42.27,42.2,42.24,31900.0,35.5309,35.5309,35.472,35.5057,31900.0
2014-06-04 13:00:00,42.24,42.24,42.16,42.19,29100.0,35.5057,35.5057,35.4384,35.4636,29100.0
2014-06-04 13:30:00,42.21,42.27,42.18,42.24,21100.0,35.4804,35.5309,35.4552,35.5057,21100.0
2014-06-04 14:00:00,42.23,42.24,42.15,42.21,36800.0,35.4973,35.5057,35.43,35.4804,36800.0
2014-06-04 14:30:00,42.2,42.22,42.13,42.19,19800.0,35.472,35.4888,35.4132,35.4636,19800.0
2014-06-04 15:00:00,42.18,42.22,42.16,42.21,47400.0,35.4552,35.4888,35.4384,35.4804,47400.0
2014-06-04 15:30:00,42.22,42.23,42.08,42.09,136200.0,35.4888,35.4973,35.3712,35.3796,136200.0
2014-06-05 09:30:00,42.31,42.4,41.97,42.08,42100.0,35.5645,35.6402,35.2787,35.3712,42100.0
2014-06-05 10:00:00,42.06,42.06,41.8,41.9,29600.0,35.3544,35.3544,35.1358,35.2199,29600.0
2014-06-05 10:30:00,41.88,41.93,41.7,41.74,32600.0,35.2031,35.2451,35.0518,35.0854,32600.0
2014-06-05 11:00:00,41.72,42.01,41.7,41.91,57400.0,35.0686,35.3123,35.0518,35.2283,57400.0
2014-06-05 11:30:00,41.93,42.22,41.92,42.14,66500.0,35.2451,35.4888,35.2367,35.4216,66500.0
2014-06-05 12:00:00,42.16,42.32,42.15,42.26,61500.0,35.4384,35.5729,35.43,35.5225,61500.0
2014-06-05 12:30:00,42.27,42.34,42.24,42.26,33500.0,35.5309,35.5897,35.5057,35.5225,33500.0
2014-06-05 13:00:00,42.26,42.43,42.25,42.33,32000.0,35.5225,35.6654,35.5141,35.5813,32000.0
2014-06-05 13:30:00,42.33,42.36,42.28,42.32,63000.0,35.5813,35.6065,35.5393,35.5729,63000.0
2014-06-05 14:00:00,42.31,42.39,42.29,42.37,40000.0,35.5645,35.6317,35.5477,35.6149,40000.0
2014-06-05 14:30:00,42.36,42.51,42.34,42.42,57800.0,35.6065,35.7326,35.5897,35.657,57800.0
2014-06-05 15:00:00,42.41,42.46,42.35,42.39,48100.0,35.6486,35.6906,35.5981,35.6317,48100.0
2014-06-05 15:30:00,42.38,42.39,42.29,42.29,284100.0,35.6233,35.6317,35.5477,35.5477,284100.0
2014-06-06 09:30:00,42.61,42.91,42.34,42.75,108900.0,35.8167,36.0688,35.5897,35.9343,108900.0
2014-06-06 10:00:00,42.81,42.88,42.66,42.76,82500.0,35.9848,36.0436,35.8587,35.9428,82500.0
2014-06-06 10:30:00,42.78,42.78,42.71,42.75,85200.0,35.9596,35.9596,35.9007,35.9343,85200.0
2014-06-06 11:00:00,42.76,42.82,42.72,42.75,101600.0,35.9428,35.9932,35.9091,35.9343,101600.0
2014-06-06 11:30:00,42.75,42.77,42.66,42.7,27900.0,35.9343,35.9512,35.8587,35.8923,27900.0
2014-06-06 12:00:00,42.7,42.7,42.63,42.65,17600.0,35.8923,35.8923,35.8335,35.8503,17600.0
2014-06-06 12:30:00,42.65,42.8,42.6,42.76,73400.0,35.8503,35.9764,35.8083,35.9428,73400.0
2014-06-06 13:00:00,42.77,42.77,42.71,42.74,26200.0,35.9512,35.9512,35.9007,35.9259,26200.0
2014-06-06 13:30:00,42.73,42.77,42.72,42.75,37800.0,35.9175,35.9512,35.9091,35.9343,37800.0
2014-06-06 14:00:00,42.75,42.98,42.73,42.94,75200.0,35.9343,36.1277,35.9175,36.0941,75200.0
2014-06-06 14:30:00,42.93,43.0,42.92,42.93,146300.0,36.0857,36.1445,36.0772,36.0857,146300.0
2014-06-06 15:00:00,42.93,42.94,42.86,42.9,187200.0,36.0857,36.0941,36.0268,36.0604,187200.0
2014-06-06 15:30:00,42.9,43.0,42.9,42.94,393100.0,36.0604,36.1445,36.0604,36.0941,393100.0
2014-06-09 09:30:00,42.83,43.36,42.83,43.33,82300.0,36.0016,36.4471,36.0016,36.4219,82300.0
2014-06-09 10:00:00,43.32,43.43,43.15,43.37,48900.0,36.4135,36.5059,36.2706,36.4555,48900.0
2014-06-09 10:30:00,43.35,43.41,43.23,43.33,27900.0,36.4387,36.4891,36.3378,36.4219,27900.0
2014-06-09 11:00:00,43.34,43.41,43.25,43.41,50000.0,36.4303,36.4891,36.3546,36.4891,50000.0
2014-06-09 11:30:00,43.42,43.73,43.42,43.66,32500.0,36.4975,36.7581,36.4975,36.6993,32500.0
2014-06-09 12:00:00,43.68,43.85,43.68,43.69,51200.0,36.7161,36.859,36.7161,36.7245,51200.0
2014-06-09 12:30:00,43.71,43.76,43.66,43.69,27400.0,36.7413,36.7833,36.6993,36.7245,27400.0
2014-06-09 13:00:00,43.7,43.71,43.48,43.5,23500.0,36.7329,36.7413,36.548,36.5648,23500.0
2014-06-09 13:30:00,43.5,43.59,43.48,43.49,27400.0,36.5648,36.6404,36.548,36.5564,27400.0
2014-06-09 14:00:00,43.49,43.55,43.35,43.39,44800.0,36.5564,36.6068,36.4387,36.4723,44800.0
2014-06-09 14:30:00,43.4,43.46,43.35,43.36,45600.0,36.4807,36.5312,36.4387,36.4471,45600.0
2014-06-09 15:00:00,43.37,43.63,43.34,43.53,61500.0,36.4555,36.6741,36.4303,36.59,61500.0
2014-06-09 15:30:00,43.54,43.61,43.5,43.58,103700.0,36.5984,36.6572,36.5648,36.632,103700.0
2014-06-10 09:30:00,43.45,43.59,43.17,43.44,25300.0,36.5227,36.6404,36.2874,36.5143,25300.0
2014-06-10 10:00:00,43.44,43.44,43.12,43.24,41700.0,36.5143,36.5143,36.2454,36.3462,41700.0
2014-06-10 10:30:00,43.23,43.28,43.05,43.19,34500.0,36.3378,36.3799,36.1865,36.3042,34500.0
2014-06-10 11:00:00,43.19,43.25,43.06,43.06,44600.0,36.3042,36.3546,36.1949,36.1949,44600.0
2014-06-10 11:30:00,43.06,43.19,43.0,43.07,48900.0,36.1949,36.3042,36.1445,36.2033,48900.0
2014-06-10 12:00:00,43.1,43.17,42.98,43.13,20200.0,36.2285,36.2874,36.1277,36.2538,20200.0
2014-06-10 12:30:00,43.13,43.15,43.01,43.11,20700.0,36.2538,36.2706,36.1529,36.237,20700.0
2014-06-10 13:00:00,43.1,43.1,42.99,43.09,23600.0,36.2285,36.2285,36.1361,36.2201,23600.0
2014-06-10 13:30:00,43.09,43.09,42.96,43.02,67700.0,36.2201,36.2201,36.1109,36.1613,67700.0
2014-06-10 14:00:00,43.02,43.2,43.02,43.17,41500.0,36.1613,36.3126,36.1613,36.2874,41500.0
2014-06-10 14:30:00,43.17,43.18,43.09,43.11,32000.0,36.2874,36.2958,36.2201,36.237,32000.0
2014-06-10 15:00:00,43.11,43.15,43.05,43.06,48100.0,36.237,36.2706,36.1865,36.1949,48100.0
2014-06-10 15:30:00,43.06,43.12,43.05,43.1,109600.0,36.1949,36.2454,36.1865,36.2285,109600.0
2014-06-11 09:30:00,42.83,42.95,42.65,42.86,29400.0,36.0016,36.1025,35.8503,36.0268,29400.0
2014-06-11 10:00:00,42.88,42.88,42.73,42.73,23800.0,36.0436,36.0436,35.9175,35.9175,23800.0
2014-06-11 10:30:00,42.72,42.77,42.6,42.71,23400.0,35.9091,35.9512,35.8083,35.9007,23400.0
2014-06-11 11:00:00,42.69,42.84,42.69,42.75,9800.0,35.8839,36.01,35.8839,35.9343,9800.0
2014-06-11 11:30:00,42.78,42.89,42.73,42.87,10100.0,35.9596,36.052,35.9175,36.0352,10100.0
2014-06-11 12:00:00,42.88,42.91,42.83,42.88,8300.0,36.0436,36.0688,36.0016,36.0436,8300.0
2014-06-11 12:30:00,42.9,42.97,42.89,42.96,8300.0,36.0604,36.1193,36.052,36.1109,8300.0
2014-06-11 13:00:00,42.95,42.95,42.83,42.91,14500.0,36.1025,36.1025,36.0016,36.0688,14500.0
2014-06-11 13:30:00,42.89,42.93,42.79,42.82,8700.0,36.052,36.0857,35.968,35.9932,8700.0
2014-06-11 14:00:00,42.78,42.82,42.66,42.77,27100.0,35.9596,35.9932,35.8587,35.9512,27100.0
2014-06-11 14:30:00,42.77,42.91,42.77,42.87,31900.0,35.9512,36.0688,35.9512,36.0352,31900.0
2014-06-11 15:00:00,42.88,43.03,42.86,43.03,31800.0,36.0436,36.1697,36.0268,36.1697,31800.0
2014-06-11 15:30:00,43.05,43.07,42.94,42.95,62200.0,36.1865,36.2033,36.0941,36.1025,62200.0
2014-06-12 09:30:00,43.17,43.35,42.8,43.33,126200.0,36.2874,36.4387,35.9764,36.4219,126200.0
2014-06-12 10:00:00,43.32,43.99,43.27,43.54,249100.0,36.4135,36.9767,36.3714,36.5984,249100.0
2014-06-12 10:30:00,43.55,43.6,43.35,43.38,100800.0,36.6068,36.6488,36.4387,36.4639,100800.0
2014-06-12 11:00:00,43.39,43.48,43.27,43.27,44100.0,36.4723,36.548,36.3714,36.3714,44100.0
2014-06-12 11:30:00,43.28,43.29,43.14,43.14,71400.0,36.3799,36.3883,36.2622,36.2622,71400.0
2014-06-12 12:00:00,43.14,43.22,43.07,43.15,48500.0,36.2622,36.3294,36.2033,36.2706,48500.0
2014-06-12 12:30:00,43.15,43.17,42.77,42.88,88700.0,36.2706,36.2874,35.9512,36.0436,88700.0
2014-06-12 13:00:00,42.88,42.99,42.75,42.89,86800.0,36.0436,36.1361,35.9343,36.052,86800.0
2014-06-12 13:30:00,42.89,42.92,42.63,42.69,44200.0,36.052,36.0772,35.8335,35.8839,44200.0
2014-06-12 14:00:00,42.68,42.89,42.63,42.87,74100.0,35.8755,36.052,35.8335,36.0352,74100.0
2014-06-12 14:30:00,42.87,42.91,42.81,42.87,55600.0,36.0352,36.0688,35.9848,36.0352,55600.0
2014-06-12 15:00:00,42.87,42.89,42.8,42.8,53500.0,36.0352,36.052,35.9764,35.9764,53500.0
2014-06-12 15:30:00,42.81,42.81,42.66,42.77,154900.0,35.9848,35.9848,35.8587,35.9512,154900.0
2014-06-13 09:30:00,43.01,43.01,42.68,42.71,34400.0,36.1529,36.1529,35.8755,35.9007,34400.0
2014-06-13 10:00:00,42.72,42.86,42.58,42.7,17900.0,35.9091,36.0268,35.7915,35.8923,17900.0
2014-06-13 10:30:00,42.73,42.95,42.71,42.83,24800.0,35.9175,36.1025,35.9007,36.0016,24800.0
2014-06-13 11:00:00,42.84,42.88,42.68,42.69,17900.0,36.01,36.0436,35.8755,35.8839,17900.0
2014-06-13 11:30:00,42.69,42.72,42.53,42.53,17800.0,35.8839,35.9091,35.7494,35.7494,17800.0
2014-06-13 12:00:00,42.52,42.62,42.52,42.6,14700.0,35.741,35.8251,35.741,35.8083,14700.0
2014-06-13 12:30:00,42.58,42.62,42.47,42.47,5600.0,35.7915,35.8251,35.699,35.699,5600.0
2014-06-13 13:00:00,42.5,42.58,42.49,42.57,9400.0,35.7242,35.7915,35.7158,35.783,9400.0
2014-06-13 13:30:00,42.57,42.57,42.46,42.52,25000.0,35.783,35.783,35.6906,35.741,25000.0
2014-06-13 14:00:00,42.52,42.58,42.47,42.51,10600.0,35.741,35.7915,35.699,35.7326,10600.0
2014-06-13 14:30:00,42.52,42.54,42.49,42.5,19200.0,35.741,35.7578,35.7158,35.7242,19200.0
2014-06-13 15:00:00,42.51,42.57,42.28,42.3,41900.0,35.7326,35.783,35.5393,35.5561,41900.0
2014-06-13 15:30:00,42.29,42.41,42.24,42.4,122000.0,35.5477,35.6486,35.5057,35.6402,122000.0
2014-06-16 09:30:00,42.26,42.5,41.99,42.34,23300.0,35.5225,35.7242,35.2955,35.5897,23300.0
2014-06-16 10:00:00,42.34,42.71,42.29,42.46,49600.0,35.5897,35.9007,35.5477,35.6906,49600.0
2014-06-16 10:30:00,42.44,42.47,42.29,42.38,30500.0,35.6738,35.699,35.5477,35.6233,30500.0
2014-06-16 11:00:00,42.37,42.37,42.06,42.07,33200.0,35.6149,35.6149,35.3544,35.3628,33200.0
2014-06-16 11:30:00,42.08,42.08,41.84,41.87,64100.0,35.3712,35.3712,35.1694,35.1946,64100.0
2014-06-16 12:00:00,41.89,42.14,41.86,42.05,80000.0,35.2115,35.4216,35.1862,35.346,80000.0
2014-06-16 12:30:00,42.07,42.29,42.02,42.23,39400.0,35.3628,35.5477,35.3207,35.4973,39400.0
2014-06-16 13:00:00,42.23,42.3,42.17,42.28,53200.0,35.4973,35.5561,35.4468,35.5393,53200.0
2014-06-16 13:30:00,42.31,42.36,42.18,42.22,20500.0,35.5645,35.6065,35.4552,35.4888,20500.0
2014-06-16 14:00:00,42.24,42.26,42.12,42.21,26000.0,35.5057,35.5225,35.4048,35.4804,26000.0
2014-06-16 14:30:00,42.19,42.27,42.17,42.19,30400.0,35.4636,35.5309,35.4468,35.4636,30400.0
2014-06-16 15:00:00,42.18,42.19,42.05,42.08,41800.0,35.4552,35.4636,35.346,35.3712,41800.0
2014-06-16 15:30:00,42.08,42.34,42.08,42.31,134300.0,35.3712,35.5897,35.3712,35.5645,134300.0
2014-06-17 09:30:00,42.35,42.53,41.78,42.39,55600.0,35.5981,35.7494,35.119,35.6317,55600.0
2014-06-17 10:00:00,42.41,42.9,42.41,42.9,48200.0,35.6486,36.0604,35.6486,36.0604,48200.0
2014-06-17 10:30:00,42.9,42.9,42.47,42.54,34700.0,36.0604,36.0604,35.699,35.7578,34700.0
2014-06-17 11:00:00,42.55,42.81,42.53,42.8,43000.0,35.7662,35.9848,35.7494,35.9764,43000.0
2014-06-17 11:30:00,42.8,42.85,42.66,42.7,34600.0,35.9764,36.0184,35.8587,35.8923,34600.0
2014-06-17 12:00:00,42.7,42.86,42.7,42.77,26800.0,35.8923,36.0268,35.8923,35.9512,26800.0
2014-06-17 12:30:00,42.78,42.89,42.75,42.86,48900.0,35.9596,36.052,35.9343,36.0268,48900.0
2014-06-17 13:00:00,42.85,42.9,42.76,42.81,26200.0,36.0184,36.0604,35.9428,35.9848,26200.0
2014-06-17 13:30:00,42.8,42.92,42.78,42.78,38700.0,35.9764,36.0772,35.9596,35.9596,38700.0
2014-06-17 14:00:00,42.77,42.81,42.64,42.74,33000.0,35.9512,35.9848,35.8419,35.9259,33000.0
2014-06-17 14:30:00,42.74,43.05,42.69,43.02,48100.0,35.9259,36.1865,35.8839,36.1613,48100.0
2014-06-17 15:00:00,43.02,43.04,42.76,42.8,55100.0,36.1613,36.1781,35.9428,35.9764,55100.0
2014-06-17 15:30:00,42.81,42.95,42.81,42.88,143300.0,35.9848,36.1025,35.9848,36.0436,143300.0
2014-06-18 09:30:00,42.8,43.01,42.62,42.63,43200.0,35.9764,36.1529,35.8251,35.8335,43200.0
2014-06-18 10:00:00,42.65,42.71,42.44,42.63,22000.0,35.8503,35.9007,35.6738,35.8335,22000.0
2014-06-18 10:30:00,42.6,42.71,42.48,42.49,61600.0,35.8083,35.9007,35.7074,35.7158,61600.0
2014-06-18 11:00:00,42.46,42.54,42.4,42.45,19600.0,35.6906,35.7578,35.6402,35.6822,19600.0
2014-06-18 11:30:00,42.46,42.5,42.38,42.4,16500.0,35.6906,35.7242,35.6233,35.6402,16500.0
2014-06-18 12:00:00,42.42,42.42,42.28,42.3,20600.0,35.657,35.657,35.5393,35.5561,20600.0
2014-06-18 12:30:00,42.31,42.55,42.29,42.55,47400.0,35.5645,35.7662,35.5477,35.7662,47400.0
2014-06-18 13:00:00,42.55,42.58,42.52,42.54,19400.0,35.7662,35.7915,35.741,35.7578,19400.0
2014-06-18 13:30:00,42.53,42.53,42.36,42.36,28900.0,35.7494,35.7494,35.6065,35.6065,28900.0
2014-06-18 14:00:00,42.35,42.63,42.27,42.62,110300.0,35.5981,35.8335,35.5309,35.8251,110300.0
2014-06-18 14:30:00,42.62,42.72,42.53,42.57,105800.0,35.8251,35.9091,35.7494,35.783,105800.0
2014-06-18 15:00:00,42.56,42.71,42.52,42.6,96200.0,35.7746,35.9007,35.741,35.8083,96200.0
2014-06-18 15:30:00,42.61,42.63,42.37,42.38,295400.0,35.8167,35.8335,35.6149,35.6233,295400.0
2014-06-19 09:30:00,42.36,42.57,41.87,41.89,76600.0,35.6065,35.783,35.1946,35.2115,76600.0
2014-06-19 10:00:00,41.94,42.09,41.77,41.78,85100.0,35.2535,35.3796,35.1106,35.119,85100.0
2014-06-19 10:30:00,41.78,41.91,41.65,41.66,94600.0,35.119,35.2283,35.0097,35.0181,94600.0
2014-06-19 11:00:00,41.66,41.71,41.41,41.48,111300.0,35.0181,35.0602,34.808,34.8668,111300.0
2014-06-19 11:30:00,41.46,41.54,41.32,41.39,85600.0,34.85,34.9173,34.7323,34.7912,85600.0
2014-06-19 12:00:00,41.4,41.42,41.27,41.3,169700.0,34.7996,34.8164,34.6903,34.7155,169700.0
2014-06-19 12:30:00,41.29,41.65,41.29,41.5,92200.0,34.7071,35.0097,34.7071,34.8836,92200.0
2014-06-19 13:00:00,41.51,41.55,41.31,41.49,94900.0,34.892,34.9257,34.7239,34.8752,94900.0
2014-06-19 13:30:00,41.49,41.53,41.25,41.31,75200.0,34.8752,34.9089,34.6735,34.7239,75200.0
2014-06-19 14:00:00,41.3,41.64,41.14,41.6,164100.0,34.7155,35.0013,34.581,34.9677,164100.0
2014-06-19 14:30:00,41.6,41.65,41.57,41.6,73000.0,34.9677,35.0097,34.9425,34.9677,73000.0
2014-06-19 15:00:00,41.6,41.71,41.53,41.63,113700.0,34.9677,35.0602,34.9089,34.9929,113700.0
2014-06-19 15:30:00,41.64,41.74,41.64,41.68,238800.0,35.0013,35.0854,35.0013,35.0349,238800.0
2014-06-20 09:30:00,41.62,41.87,41.36,41.7,310000.0,34.9845,35.1946,34.766,35.0518,310000.0
2014-06-20 10:00:00,41.75,42.09,41.75,42.04,65700.0,35.0938,35.3796,35.0938,35.3375,65700.0
2014-06-20 10:30:00,42.04,42.17,42.04,42.15,19400.0,35.3375,35.4468,35.3375,35.43,19400.0
2014-06-20 11:00:00,42.16,42.17,42.1,42.12,27200.0,35.4384,35.4468,35.388,35.4048,27200.0
2014-06-20 11:30:00,42.11,42.29,42.11,42.21,53800.0,35.3964,35.5477,35.3964,35.4804,53800.0
2014-06-20 12:00:00,42.21,42.22,42.0,42.08,35000.0,35.4804,35.4888,35.3039,35.3712,35000.0
2014-06-20 12:30:00,42.08,42.17,42.07,42.16,60000.0,35.3712,35.4468,35.3628,35.4384,60000.0
2014-06-20 13:00:00,42.17,42.18,42.1,42.12,53100.0,35.4468,35.4552,35.388,35.4048,53100.0
2014-06-20 13:30:00,42.11,42.11,41.98,42.0,38300.0,35.3964,35.3964,35.2871,35.3039,38300.0
2014-06-20 14:00:00,42.0,42.02,41.84,41.87,41200.0,35.3039,35.3207,35.1694,35.1946,41200.0
2014-06-20 14:30:00,41.88,41.89,41.75,41.75,39300.0,35.2031,35.2115,35.0938,35.0938,39300.0
2014-06-20 15:00:00,41.76,41.8,41.72,41.74,49500.0,35.1022,35.1358,35.0686,35.0854,49500.0
2014-06-20 15:30:00,41.74,41.79,41.63,41.77,142900.0,35.0854,35.1274,34.9929,35.1106,142900.0
2014-06-23 09:30:00,41.85,41.98,41.75,41.98,24800.0,35.1778,35.2871,35.0938,35.2871,24800.0
2014-06-23 10:00:00,41.99,42.08,41.9,41.98,29100.0,35.2955,35.3712,35.2199,35.2871,29100.0
2014-06-23 10:30:00,41.98,42.03,41.72,41.8,83400.0,35.2871,35.3291,35.0686,35.1358,83400.0
2014-06-23 11:00:00,41.84,42.08,41.84,42.02,45000.0,35.1694,35.3712,35.1694,35.3207,45000.0
2014-06-23 11:30:00,42.02,42.17,42.01,42.04,25100.0,35.3207,35.4468,35.3123,35.3375,25100.0
2014-06-23 12:00:00,42.04,42.1,42.0,42.06,18700.0,35.3375,35.388,35.3039,35.3544,18700.0
2014-06-23 12:30:00,42.07,42.13,41.92,41.92,82100.0,35.3628,35.4132,35.2367,35.2367,82100.0
2014-06-23 13:00:00,41.92,41.93,41.68,41.68,29500.0,35.2367,35.2451,35.0349,35.0349,29500.0
2014-06-23 13:30:00,41.68,41.69,41.58,41.65,37800.0,35.0349,35.0433,34.9509,35.0097,37800.0
2014-06-23 14:00:00,41.63,41.68,41.58,41.59,51900.0,34.9929,35.0349,34.9509,34.9593,51900.0
2014-06-23 14:30:00,41.59,41.68,41.55,41.67,33400.0,34.9593,35.0349,34.9257,35.0265,33400.0
2014-06-23 15:00:00,41.66,41.68,41.6,41.6,43000.0,35.0181,35.0349,34.9677,34.9677,43000.0
2014-06-23 15:30:00,41.59,41.66,41.55,41.62,140400.0,34.9593,35.0181,34.9257,34.9845,140400.0
2014-06-24 09:30:00,41.53,41.7,41.39,41.41,20400.0,34.9089,35.0518,34.7912,34.808,20400.0
2014-06-24 10:00:00,41.44,41.85,41.41,41.77,72400.0,34.8332,35.1778,34.808,35.1106,72400.0
2014-06-24 10:30:00,41.75,42.09,41.74,41.99,54900.0,35.0938,35.3796,35.0854,35.2955,54900.0
2014-06-24 11:00:00,42.0,42.04,41.86,41.9,35600.0,35.3039,35.3375,35.1862,35.2199,35600.0
2014-06-24 11:30:00,41.91,41.93,41.81,41.82,32500.0,35.2283,35.2451,35.1442,35.1526,32500.0
2014-06-24 12:00:00,41.82,41.83,41.75,41.8,18000.0,35.1526,35.161,35.0938,35.1358,18000.0
2014-06-24 12:30:00,41.79,41.79,41.56,41.58,31400.0,35.1274,35.1274,34.9341,34.9509,31400.0
2014-06-24 13:00:00,41.57,41.58,41.29,41.39,41000.0,34.9425,34.9509,34.7071,34.7912,41000.0
2014-06-24 13:30:00,41.38,41.44,41.17,41.18,37500.0,34.7828,34.8332,34.6063,34.6147,37500.0
2014-06-24 14:00:00,41.16,41.32,41.15,41.18,48700.0,34.5978,34.7323,34.5894,34.6147,48700.0
2014-06-24 14:30:00,41.18,41.22,41.04,41.18,48000.0,34.6147,34.6483,34.497,34.6147,48000.0
2014-06-24 15:00:00,41.17,41.17,40.78,40.84,100600.0,34.6063,34.6063,34.2784,34.3289,100600.0
2014-06-24 15:30:00,40.85,40.9,40.75,40.83,197600.0,34.3373,34.3793,34.2532,34.3205,197600.0
2014-06-25 09:30:00,41.23,41.62,41.08,41.36,261800.0,34.6567,34.9845,34.5306,34.766,261800.0
2014-06-25 10:00:00,41.41,41.66,41.29,41.38,177200.0,34.808,35.0181,34.7071,34.7828,177200.0
2014-06-25 10:30:00,41.38,41.73,41.38,41.68,169400.0,34.7828,35.077,34.7828,35.0349,169400.0
2014-06-25 11:00:00,41.66,41.66,41.49,41.5,108600.0,35.0181,35.0181,34.8752,34.8836,108600.0
2014-06-25 11:30:00,41.51,41.57,41.4,41.55,141400.0,34.892,34.9425,34.7996,34.9257,141400.0
2014-06-25 12:00:00,41.55,41.63,41.46,41.54,53500.0,34.9257,34.9929,34.85,34.9173,53500.0
2014-06-25 12:30:00,41.53,41.55,41.46,41.52,34800.0,34.9089,34.9257,34.85,34.9004,34800.0
2014-06-25 13:00:00,41.53,41.58,41.45,41.52,72100.0,34.9089,34.9509,34.8416,34.9004,72100.0
2014-06-25 13:30:00,41.54,41.59,41.46,41.56,89200.0,34.9173,34.9593,34.85,34.9341,89200.0
2014-06-25 14:00:00,41.55,41.6,41.48,41.58,64400.0,34.9257,34.9677,34.8668,34.9509,64400.0
2014-06-25 14:30:00,41.59,41.64,41.5,41.51,82900.0,34.9593,35.0013,34.8836,34.892,82900.0
2014-06-25 15:00:00,41.51,41.65,41.49,41.59,98300.0,34.892,35.0097,34.8752,34.9593,98300.0
2014-06-25 15:30:00,41.58,41.72,41.58,41.63,228500.0,34.9509,35.0686,34.9509,34.9929,228500.0
2014-06-26 09:30:00,41.79,41.85,41.45,41.52,75500.0,35.1274,35.1778,34.8416,34.9004,75500.0
2014-06-26 10:00:00,41.48,41.62,41.43,41.46,49000.0,34.8668,34.9845,34.8248,34.85,49000.0
2014-06-26 10:30:00,41.47,41.65,41.43,41.58,137700.0,34.8584,35.0097,34.8248,34.9509,137700.0
2014-06-26 11:00:00,41.58,41.73,41.58,41.64,34800.0,34.9509,35.077,34.9509,35.0013,34800.0
2014-06-26 11:30:00,41.68,41.89,41.64,41.85,77000.0,35.0349,35.2115,35.0013,35.1778,77000.0
2014-06-26 12:00:00,41.86,41.86,41.75,41.85,33100.0,35.1862,35.1862,35.0938,35.1778,33100.0
2014-06-26 12:30:00,41.85,42.08,41.82,42.07,49900.0,35.1778,35.3712,35.1526,35.3628,49900.0
2014-06-26 13:00:00,42.06,42.08,41.82,41.97,59500.0,35.3544,35.3712,35.1526,35.2787,59500.0
2014-06-26 13:30:00,41.99,42.0,41.87,41.89,26600.0,35.2955,35.3039,35.1946,35.2115,26600.0
2014-06-26 14:00:00,41.89,41.92,41.83,41.92,56300.0,35.2115,35.2367,35.161,35.2367,56300.0
2014-06-26 14:30:00,41.91,41.96,41.87,41.91,53800.0,35.2283,35.2703,35.1946,35.2283,53800.0
2014-06-26 15:00:00,41.91,42.03,41.9,41.97,41700.0,35.2283,35.3291,35.2199,35.2787,41700.0
2014-06-26 15:30:00,41.97,42.04,41.82,41.9,145700.0,35.2787,35.3375,35.1526,35.2199,145700.0
2014-06-27 09:30:00,41.82,42.0,41.68,41.79,31600.0,35.1526,35.3039,35.0349,35.1274,31600.0
2014-06-27 10:00:00,41.81,41.84,41.65,41.82,29100.0,35.1442,35.1694,35.0097,35.1526,29100.0
2014-06-27 10:30:00,41.83,42.05,41.8,42.03,21500.0,35.161,35.346,35.1358,35.3291,21500.0
2014-06-27 11:00:00,42.03,42.17,42.0,42.16,24800.0,35.3291,35.4468,35.3039,35.4384,24800.0
2014-06-27 11:30:00,42.16,42.18,42.05,42.05,27500.0,35.4384,35.4552,35.346,35.346,27500.0
2014-06-27 12:00:00,42.05,42.08,41.91,42.03,19400.0,35.346,35.3712,35.2283,35.3291,19400.0
2014-06-27 12:30:00,42.02,42.1,41.89,41.94,27700.0,35.3207,35.388,35.2115,35.2535,27700.0
2014-06-27 13:00:00,41.97,42.08,41.88,41.98,20800.0,35.2787,35.3712,35.2031,35.2871,20800.0
2014-06-27 13:30:00,41.98,42.04,41.88,41.93,12400.0,35.2871,35.3375,35.2031,35.2451,12400.0
2014-06-27 14:00:00,41.92,41.98,41.91,41.94,20600.0,35.2367,35.2871,35.2283,35.2535,20600.0
2014-06-27 14:30:00,41.94,42.08,41.94,41.98,17700.0,35.2535,35.3712,35.2535,35.2871,17700.0
2014-06-27 15:00:00,41.98,42.04,41.85,42.02,51800.0,35.2871,35.3375,35.1778,35.3207,51800.0
2014-06-27 15:30:00,42.02,42.25,42.0,42.19,130900.0,35.3207,35.5141,35.3039,35.4636,130900.0
2014-06-30 09:30:00,41.99,42.21,41.9,42.07,46800.0,35.2955,35.4804,35.2199,35.3628,46800.0
2014-06-30 10:00:00,42.1,42.3,42.09,42.25,135900.0,35.388,35.5561,35.3796,35.5141,135900.0
2014-06-30 10:30:00,42.26,42.29,42.05,42.05,25400.0,35.5225,35.5477,35.346,35.346,25400.0
2014-06-30 11:00:00,42.06,42.22,41.96,42.19,24900.0,35.3544,35.4888,35.2703,35.4636,24900.0
2014-06-30 11:30:00,42.2,42.31,42.19,42.23,13100.0,35.472,35.5645,35.4636,35.4973,13100.0
2014-06-30 12:00:00,42.2,42.36,42.19,42.3,13800.0,35.472,35.6065,35.4636,35.5561,13800.0
2014-06-30 12:30:00,42.32,42.4,42.32,42.38,14300.0,35.5729,35.6402,35.5729,35.6233,14300.0
2014-06-30 13:00:00,42.39,42.39,42.21,42.23,22500.0,35.6317,35.6317,35.4804,35.4973,22500.0
2014-06-30 13:30:00,42.22,42.23,42.18,42.2,14600.0,35.4888,35.4973,35.4552,35.472,14600.0
2014-06-30 14:00:00,42.21,42.24,42.18,42.2,23500.0,35.4804,35.5057,35.4552,35.472,23500.0
2014-06-30 14:30:00,42.2,42.21,42.09,42.1,47600.0,35.472,35.4804,35.3796,35.388,47600.0
2014-06-30 15:00:00,42.1,42.17,42.07,42.17,41400.0,35.388,35.4468,35.3628,35.4468,41400.0
2014-06-30 15:30:00,42.17,42.18,42.03,42.13,125100.0,35.4468,35.4552,35.3291,35.4132,125100.0
2014-07-01 09:30:00,42.3,42.8,42.12,42.61,102400.0,35.5561,35.9764,35.4048,35.8167,102400.0
2014-07-01 10:00:00,42.61,42.62,42.38,42.39,68800.0,35.8167,35.8251,35.6233,35.6317,68800.0
2014-07-01 10:30:00,42.4,42.65,42.4,42.51,78500.0,35.6402,35.8503,35.6402,35.7326,78500.0
2014-07-01 11:00:00,42.52,42.67,42.48,42.65,53300.0,35.741,35.8671,35.7074,35.8503,53300.0
2014-07-01 11:30:00,42.64,42.69,42.57,42.68,42200.0,35.8419,35.8839,35.783,35.8755,42200.0
2014-07-01 12:00:00,42.67,42.73,42.62,42.68,46400.0,35.8671,35.9175,35.8251,35.8755,46400.0
2014-07-01 12:30:00,42.69,42.75,42.67,42.72,114100.0,35.8839,35.9343,35.8671,35.9091,114100.0
2014-07-01 13:00:00,42.71,42.79,42.66,42.79,67100.0,35.9007,35.968,35.8587,35.968,67100.0
2014-07-01 13:30:00,42.78,42.83,42.69,42.78,42800.0,35.9596,36.0016,35.8839,35.9596,42800.0
2014-07-01 14:00:00,42.78,42.79,42.61,42.61,39100.0,35.9596,35.968,35.8167,35.8167,39100.0
2014-07-01 14:30:00,42.61,42.65,42.51,42.56,72400.0,35.8167,35.8503,35.7326,35.7746,72400.0
2014-07-01 15:00:00,42.57,42.68,42.51,42.63,75800.0,35.783,35.8755,35.7326,35.8335,75800.0
2014-07-01 15:30:00,42.63,42.66,42.48,42.49,199100.0,35.8335,35.8587,35.7074,35.7158,199100.0
2014-07-02 09:30:00,42.42,42.43,42.09,42.18,53300.0,35.657,35.6654,35.3796,35.4552,53300.0
2014-07-02 10:00:00,42.2,42.33,42.18,42.24,23800.0,35.472,35.5813,35.4552,35.5057,23800.0
2014-07-02 10:30:00,42.23,42.38,42.04,42.06,114600.0,35.4973,35.6233,35.3375,35.3544,114600.0
2014-07-02 11:00:00,42.08,42.14,41.97,42.03,30200.0,35.3712,35.4216,35.2787,35.3291,30200.0
2014-07-02 11:30:00,42.03,42.14,42.01,42.01,23400.0,35.3291,35.4216,35.3123,35.3123,23400.0
2014-07-02 12:00:00,42.02,42.13,42.0,42.0,23300.0,35.3207,35.4132,35.3039,35.3039,23300.0
2014-07-02 12:30:00,42.0,42.06,41.97,42.06,40600.0,35.3039,35.3544,35.2787,35.3544,40600.0
2014-07-02 13:00:00,42.06,42.1,41.97,42.08,54200.0,35.3544,35.388,35.2787,35.3712,54200.0
2014-07-02 13:30:00,42.09,42.19,41.99,42.19,108400.0,35.3796,35.4636,35.2955,35.4636,108400.0
2014-07-02 14:00:00,42.18,42.18,41.92,41.98,95800.0,35.4552,35.4552,35.2367,35.2871,95800.0
2014-07-02 14:30:00,41.98,42.07,41.9,41.99,87800.0,35.2871,35.3628,35.2199,35.2955,87800.0
2014-07-02 15:00:00,42.0,42.01,41.86,41.91,65100.0,35.3039,35.3123,35.1862,35.2283,65100.0
2014-07-02 15:30:00,41.91,41.96,41.9,41.96,130200.0,35.2283,35.2703,35.2199,35.2703,130200.0
2014-07-03 09:30:00,42.06,42.54,42.06,42.52,61500.0,35.3544,35.7578,35.3544,35.741,61500.0
2014-07-03 10:00:00,42.54,42.76,42.44,42.66,47800.0,35.7578,35.9428,35.6738,35.8587,47800.0
2014-07-03 10:30:00,42.67,42.81,42.6,42.71,36400.0,35.8671,35.9848,35.8083,35.9007,36400.0
2014-07-03 11:00:00,42.71,42.78,42.64,42.78,42900.0,35.9007,35.9596,35.8419,35.9596,42900.0
2014-07-03 11:30:00,42.77,42.82,42.64,42.71,33700.0,35.9512,35.9932,35.8419,35.9007,33700.0
2014-07-03 12:00:00,42.7,42.75,42.66,42.71,19600.0,35.8923,35.9343,35.8587,35.9007,19600.0
2014-07-03 12:30:00,42.73,42.74,42.66,42.66,56200.0,35.9175,35.9259,35.8587,35.8587,56200.0
2014-07-07 09:30:00,42.62,42.8,42.31,42.59,44600.0,35.8251,35.9764,35.5645,35.7999,44600.0
2014-07-07 10:00:00,42.53,42.61,42.35,42.52,50900.0,35.7494,35.8167,35.5981,35.741,50900.0
2014-07-07 10:30:00,42.52,42.55,42.44,42.52,49500.0,35.741,35.7662,35.6738,35.741,49500.0
2014-07-07 11:00:00,42.51,42.51,42.29,42.37,59500.0,35.7326,35.7326,35.5477,35.6149,59500.0
2014-07-07 11:30:00,42.36,42.41,42.29,42.33,8000.0,35.6065,35.6486,35.5477,35.5813,8000.0
2014-07-07 12:00:00,42.34,42.49,42.34,42.44,11000.0,35.5897,35.7158,35.5897,35.6738,11000.0
2014-07-07 12:30:00,42.43,42.45,42.38,42.38,15600.0,35.6654,35.6822,35.6233,35.6233,15600.0
2014-07-07 13:00:00,42.37,42.4,42.3,42.33,13600.0,35.6149,35.6402,35.5561,35.5813,13600.0
2014-07-07 13:30:00,42.31,42.35,42.28,42.35,29600.0,35.5645,35.5981,35.5393,35.5981,29600.0
2014-07-07 14:00:00,42.36,42.42,42.35,42.38,67800.0,35.6065,35.657,35.5981,35.6233,67800.0
2014-07-07 14:30:00,42.38,42.39,42.25,42.31,33100.0,35.6233,35.6317,35.5141,35.5645,33100.0
2014-07-07 15:00:00,42.3,42.33,42.27,42.3,43300.0,35.5561,35.5813,35.5309,35.5561,43300.0
2014-07-07 15:30:00,42.31,42.36,42.24,42.26,134300.0,35.5645,35.6065,35.5057,35.5225,134300.0
2014-07-08 09:30:00,42.23,42.23,41.67,41.82,20400.0,35.4973,35.4973,35.0265,35.1526,20400.0
2014-07-08 10:00:00,41.81,41.85,41.61,41.79,34500.0,35.1442,35.1778,34.9761,35.1274,34500.0
2014-07-08 10:30:00,41.75,41.89,41.65,41.86,41800.0,35.0938,35.2115,35.0097,35.1862,41800.0
2014-07-08 11:00:00,41.86,41.87,41.74,41.77,46900.0,35.1862,35.1946,35.0854,35.1106,46900.0
2014-07-08 11:30:00,41.76,41.84,41.76,41.83,50800.0,35.1022,35.1694,35.1022,35.161,50800.0
2014-07-08 12:00:00,41.81,41.83,41.72,41.82,18300.0,35.1442,35.161,35.0686,35.1526,18300.0
2014-07-08 12:30:00,41.84,41.97,41.8,41.94,16400.0,35.1694,35.2787,35.1358,35.2535,16400.0
2014-07-08 13:00:00,41.94,42.11,41.9,42.1,13400.0,35.2535,35.3964,35.2199,35.388,13400.0
2014-07-08 13:30:00,42.07,42.17,42.04,42.09,24100.0,35.3628,35.4468,35.3375,35.3796,24100.0
2014-07-08 14:00:00,42.09,42.12,42.05,42.06,24300.0,35.3796,35.4048,35.346,35.3544,24300.0
2014-07-08 14:30:00,42.07,42.11,41.99,42.01,34200.0,35.3628,35.3964,35.2955,35.3123,34200.0
2014-07-08 15:00:00,41.99,42.04,41.95,41.96,33700.0,35.2955,35.3375,35.2619,35.2703,33700.0
2014-07-08 15:30:00,41.96,42.04,41.93,41.98,135500.0,35.2703,35.3375,35.2451,35.2871,135500.0
2014-07-09 09:30:00,41.99,42.48,41.99,42.26,24500.0,35.2955,35.7074,35.2955,35.5225,24500.0
2014-07-09 10:00:00,42.21,42.24,42.0,42.08,27300.0,35.4804,35.5057,35.3039,35.3712,27300.0
2014-07-09 10:30:00,42.08,42.22,42.01,42.01,20600.0,35.3712,35.4888,35.3123,35.3123,20600.0
2014-07-09 11:00:00,42.02,42.06,41.88,42.01,15100.0,35.3207,35.3544,35.2031,35.3123,15100.0
2014-07-09 11:30:00,42.0,42.0,41.8,41.82,11300.0,35.3039,35.3039,35.1358,35.1526,11300.0
2014-07-09 12:00:00,41.85,41.89,41.82,41.87,7200.0,35.1778,35.2115,35.1526,35.1946,7200.0
2014-07-09 12:30:00,41.88,41.88,41.82,41.85,15300.0,35.2031,35.2031,35.1526,35.1778,15300.0
2014-07-09 13:00:00,41.84,41.87,41.8,41.82,19600.0,35.1694,35.1946,35.1358,35.1526,19600.0
2014-07-09 13:30:00,41.82,41.93,41.8,41.91,23800.0,35.1526,35.2451,35.1358,35.2283,23800.0
2014-07-09 14:00:00,41.91,42.01,41.8,41.95,48900.0,35.2283,35.3123,35.1358,35.2619,48900.0
2014-07-09 14:30:00,41.95,41.99,41.91,41.92,30200.0,35.2619,35.2955,35.2283,35.2367,30200.0
2014-07-09 15:00:00,41.92,41.96,41.82,41.82,23800.0,35.2367,35.2703,35.1526,35.1526,23800.0
2014-07-09 15:30:00,41.83,41.87,41.69,41.7,145500.0,35.161,35.1946,35.0433,35.0518,145500.0
2014-07-10 09:30:00,41.03,41.08,40.66,40.93,47500.0,34.4886,34.5306,34.1776,34.4045,47500.0
2014-07-10 10:00:00,40.9,41.15,40.82,41.1,34100.0,34.3793,34.5894,34.3121,34.5474,34100.0
2014-07-10 10:30:00,41.11,41.14,40.95,41.11,20700.0,34.5558,34.581,34.4213,34.5558,20700.0
2014-07-10 11:00:00,41.11,41.3,41.06,41.2,18300.0,34.5558,34.7155,34.5138,34.6315,18300.0
2014-07-10 11:30:00,41.16,41.17,41.01,41.15,21300.0,34.5978,34.6063,34.4718,34.5894,21300.0
2014-07-10 12:00:00,41.16,41.2,41.07,41.15,29400.0,34.5978,34.6315,34.5222,34.5894,29400.0
2014-07-10 12:30:00,41.16,41.17,41.05,41.15,20800.0,34.5978,34.6063,34.5054,34.5894,20800.0
2014-07-10 13:00:00,41.15,41.32,41.13,41.27,31600.0,34.5894,34.7323,34.5726,34.6903,31600.0
2014-07-10 13:30:00,41.28,41.41,41.15,41.19,49000.0,34.6987,34.808,34.5894,34.6231,49000.0
2014-07-10 14:00:00,41.2,41.26,41.18,41.21,23800.0,34.6315,34.6819,34.6147,34.6399,23800.0
2014-07-10 14:30:00,41.21,41.22,41.03,41.06,43200.0,34.6399,34.6483,34.4886,34.5138,43200.0
2014-07-10 15:00:00,41.06,41.2,41.03,41.17,60700.0,34.5138,34.6315,34.4886,34.6063,60700.0
2014-07-10 15:30:00,41.17,41.25,41.11,41.12,152400.0,34.6063,34.6735,34.5558,34.5642,152400.0
2014-07-11 09:30:00,41.11,41.79,41.11,41.76,192800.0,34.5558,35.1274,34.5558,35.1022,192800.0
2014-07-11 10:00:00,41.76,42.0,41.56,41.94,129600.0,35.1022,35.3039,34.9341,35.2535,129600.0
2014-07-11 10:30:00,41.97,42.0,41.82,41.84,75100.0,35.2787,35.3039,35.1526,35.1694,75100.0
2014-07-11 11:00:00,41.85,41.91,41.73,41.9,66900.0,35.1778,35.2283,35.077,35.2199,66900.0
2014-07-11 11:30:00,41.91,41.98,41.88,41.98,41500.0,35.2283,35.2871,35.2031,35.2871,41500.0
2014-07-11 12:00:00,41.99,42.01,41.92,41.97,52000.0,35.2955,35.3123,35.2367,35.2787,52000.0
2014-07-11 12:30:00,41.99,42.0,41.93,41.97,15900.0,35.2955,35.3039,35.2451,35.2787,15900.0
2014-07-11 13:00:00,41.97,41.99,41.9,41.91,18000.0,35.2787,35.2955,35.2199,35.2283,18000.0
2014-07-11 13:30:00,41.91,41.91,41.84,41.91,25500.0,35.2283,35.2283,35.1694,35.2283,25500.0
2014-07-11 14:00:00,41.9,41.91,41.85,41.89,32700.0,35.2199,35.2283,35.1778,35.2115,32700.0
2014-07-11 14:30:00,41.88,41.92,41.86,41.92,42500.0,35.2031,35.2367,35.1862,35.2367,42500.0
2014-07-11 15:00:00,41.92,41.92,41.87,41.89,40700.0,35.2367,35.2367,35.1946,35.2115,40700.0
2014-07-11 15:30:00,41.9,41.93,41.8,41.83,177300.0,35.2199,35.2451,35.1358,35.161,177300.0
2014-07-14 09:30:00,42.15,42.36,41.94,41.99,72400.0,35.43,35.6065,35.2535,35.2955,72400.0
2014-07-14 10:00:00,42.0,42.2,41.99,42.05,41000.0,35.3039,35.472,35.2955,35.346,41000.0
2014-07-14 10:30:00,42.06,42.2,42.06,42.17,30700.0,35.3544,35.472,35.3544,35.4468,30700.0
2014-07-14 11:00:00,42.17,42.2,42.07,42.12,17200.0,35.4468,35.472,35.3628,35.4048,17200.0
2014-07-14 11:30:00,42.14,42.18,42.05,42.06,24900.0,35.4216,35.4552,35.346,35.3544,24900.0
2014-07-14 12:00:00,42.05,42.11,42.05,42.06,11100.0,35.346,35.3964,35.346,35.3544,11100.0
2014-07-14 12:30:00,42.07,42.14,42.03,42.07,44200.0,35.3628,35.4216,35.3291,35.3628,44200.0
2014-07-14 13:00:00,42.05,42.13,42.05,42.11,23400.0,35.346,35.4132,35.346,35.3964,23400.0
2014-07-14 13:30:00,42.1,42.14,42.05,42.06,30600.0,35.388,35.4216,35.346,35.3544,30600.0
2014-07-14 14:00:00,42.07,42.12,42.06,42.06,39200.0,35.3628,35.4048,35.3544,35.3544,39200.0
2014-07-14 14:30:00,42.07,42.11,42.05,42.11,19900.0,35.3628,35.3964,35.346,35.3964,19900.0
2014-07-14 15:00:00,42.11,42.11,42.02,42.07,70700.0,35.3964,35.3964,35.3207,35.3628,70700.0
2014-07-14 15:30:00,42.05,42.07,42.02,42.06,146700.0,35.346,35.3628,35.3207,35.3544,146700.0
2014-07-15 09:30:00,42.0,42.19,41.84,41.86,27500.0,35.3039,35.4636,35.1694,35.1862,27500.0
2014-07-15 10:00:00,41.9,41.96,41.6,41.71,46000.0,35.2199,35.2703,34.9677,35.0602,46000.0
2014-07-15 10:30:00,41.7,41.78,41.48,41.58,20200.0,35.0518,35.119,34.8668,34.9509,20200.0
2014-07-15 11:00:00,41.55,41.66,41.47,41.55,15900.0,34.9257,35.0181,34.8584,34.9257,15900.0
2014-07-15 11:30:00,41.54,41.56,41.32,41.32,25400.0,34.9173,34.9341,34.7323,34.7323,25400.0
2014-07-15 12:00:00,41.32,41.54,41.23,41.5,23400.0,34.7323,34.9173,34.6567,34.8836,23400.0
2014-07-15 12:30:00,41.51,41.65,41.5,41.55,11600.0,34.892,35.0097,34.8836,34.9257,11600.0
2014-07-15 13:00:00,41.55,41.73,41.49,41.69,10500.0,34.9257,35.077,34.8752,35.0433,10500.0
2014-07-15 13:30:00,41.7,41.74,41.6,41.64,9200.0,35.0518,35.0854,34.9677,35.0013,9200.0
2014-07-15 14:00:00,41.62,41.66,41.54,41.59,33100.0,34.9845,35.0181,34.9173,34.9593,33100.0
2014-07-15 14:30:00,41.59,41.6,41.5,41.58,20600.0,34.9593,34.9677,34.8836,34.9509,20600.0
2014-07-15 15:00:00,41.58,41.58,41.35,41.37,46200.0,34.9509,34.9509,34.7576,34.7744,46200.0
2014-07-15 15:30:00,41.37,41.37,41.26,41.27,139300.0,34.7744,34.7744,34.6819,34.6903,139300.0
2014-07-16 09:30:00,41.55,41.75,41.19,41.4,52400.0,34.9257,35.0938,34.6231,34.7996,52400.0
2014-07-16 10:00:00,41.4,41.59,41.21,41.22,31300.0,34.7996,34.9593,34.6399,34.6483,31300.0
2014-07-16 10:30:00,41.22,41.29,41.04,41.14,48500.0,34.6483,34.7071,34.497,34.581,48500.0
2014-07-16 11:00:00,41.11,41.36,41.1,41.19,29700.0,34.5558,34.766,34.5474,34.6231,29700.0
2014-07-16 11:30:00,41.19,41.28,41.01,41.25,34700.0,34.6231,34.6987,34.4718,34.6735,34700.0
2014-07-16 12:00:00,41.24,41.4,41.16,41.34,22200.0,34.6651,34.7996,34.5978,34.7491,22200.0
2014-07-16 12:30:00,41.34,41.44,41.34,41.41,22900.0,34.7491,34.8332,34.7491,34.808,22900.0
2014-07-16 13:00:00,41.41,41.41,41.31,41.33,17000.0,34.808,34.808,34.7239,34.7407,17000.0
2014-07-16 13:30:00,41.35,41.41,41.29,41.41,30600.0,34.7576,34.808,34.7071,34.808,30600.0
2014-07-16 14:00:00,41.42,41.43,41.35,41.36,40800.0,34.8164,34.8248,34.7576,34.766,40800.0
2014-07-16 14:30:00,41.39,41.39,41.18,41.18,24500.0,34.7912,34.7912,34.6147,34.6147,24500.0
2014-07-16 15:00:00,41.2,41.27,41.19,41.24,31400.0,34.6315,34.6903,34.6231,34.6651,31400.0
2014-07-16 15:30:00,41.26,41.29,41.18,41.24,108500.0,34.6819,34.7071,34.6147,34.6651,108500.0
2014-07-17 09:30:00,40.78,41.11,40.76,40.93,41800.0,34.2784,34.5558,34.2616,34.4045,41800.0
2014-07-17 10:00:00,40.97,41.07,40.93,41.03,42300.0,34.4381,34.5222,34.4045,34.4886,42300.0
2014-07-17 10:30:00,41.05,41.05,40.83,40.87,20400.0,34.5054,34.5054,34.3205,34.3541,20400.0
2014-07-17 11:00:00,40.86,40.87,40.56,40.56,40000.0,34.3457,34.3541,34.0935,34.0935,40000.0
2014-07-17 11:30:00,40.55,40.73,40.44,40.51,164400.0,34.0851,34.2364,33.9926,34.0515,164400.0
2014-07-17 12:00:00,40.53,40.65,40.43,40.65,52900.0,34.0683,34.1692,33.9842,34.1692,52900.0
2014-07-17 12:30:00,40.65,40.65,40.49,40.56,48300.0,34.1692,34.1692,34.0347,34.0935,48300.0
2014-07-17 13:00:00,40.55,40.59,40.49,40.53,47600.0,34.0851,34.1187,34.0347,34.0683,47600.0
2014-07-17 13:30:00,40.53,40.56,40.47,40.5,118000.0,34.0683,34.0935,34.0179,34.0431,118000.0
2014-07-17 14:00:00,40.51,40.54,40.44,40.48,42600.0,34.0515,34.0767,33.9926,34.0263,42600.0
2014-07-17 14:30:00,40.48,40.52,40.44,40.47,53100.0,34.0263,34.0599,33.9926,34.0179,53100.0
2014-07-17 15:00:00,40.47,40.47,40.32,40.35,109200.0,34.0179,34.0179,33.8918,33.917,109200.0
2014-07-17 15:30:00,40.35,40.43,40.23,40.31,210900.0,33.917,33.9842,33.8161,33.8834,210900.0
2014-07-18 09:30:00,40.61,41.28,40.6,41.26,182500.0,34.1355,34.6987,34.1271,34.6819,182500.0
2014-07-18 10:00:00,41.24,41.3,40.99,41.16,176200.0,34.6651,34.7155,34.4549,34.5978,176200.0
2014-07-18 10:30:00,41.17,41.5,41.11,41.49,66100.0,34.6063,34.8836,34.5558,34.8752,66100.0
2014-07-18 11:00:00,41.49,41.49,41.19,41.26,102200.0,34.8752,34.8752,34.6231,34.6819,102200.0
2014-07-18 11:30:00,41.27,41.33,41.22,41.24,55400.0,34.6903,34.7407,34.6483,34.6651,55400.0
2014-07-18 12:00:00,41.24,41.39,41.21,41.36,41300.0,34.6651,34.7912,34.6399,34.766,41300.0
2014-07-18 12:30:00,41.38,41.38,41.29,41.3,29300.0,34.7828,34.7828,34.7071,34.7155,29300.0
2014-07-18 13:00:00,41.3,41.32,41.14,41.14,35200.0,34.7155,34.7323,34.581,34.581,35200.0
2014-07-18 13:30:00,41.16,41.19,41.0,41.04,46800.0,34.5978,34.6231,34.4634,34.497,46800.0
2014-07-18 14:00:00,41.04,41.08,40.96,41.06,55300.0,34.497,34.5306,34.4297,34.5138,55300.0
2014-07-18 14:30:00,41.06,41.09,41.0,41.02,60700.0,34.5138,34.539,34.4634,34.4802,60700.0
2014-07-18 15:00:00,41.03,41.12,40.99,41.05,73700.0,34.4886,34.5642,34.4549,34.5054,73700.0
2014-07-18 15:30:00,41.05,41.09,40.96,41.01,200700.0,34.5054,34.539,34.4297,34.4718,200700.0
2014-07-21 09:30:00,40.66,41.0,40.61,40.96,36100.0,34.1776,34.4634,34.1355,34.4297,36100.0
2014-07-21 10:00:00,40.95,41.01,40.9,40.97,48200.0,34.4213,34.4718,34.3793,34.4381,48200.0
2014-07-21 10:30:00,40.95,40.99,40.81,40.92,45000.0,34.4213,34.4549,34.3036,34.3961,45000.0
2014-07-21 11:00:00,40.91,41.03,40.82,41.02,16000.0,34.3877,34.4886,34.3121,34.4802,16000.0
2014-07-21 11:30:00,41.0,41.04,40.96,41.03,14400.0,34.4634,34.497,34.4297,34.4886,14400.0
2014-07-21 12:00:00,41.05,41.09,41.0,41.03,19400.0,34.5054,34.539,34.4634,34.4886,19400.0
2014-07-21 12:30:00,41.04,41.09,40.97,40.99,14700.0,34.497,34.539,34.4381,34.4549,14700.0
2014-07-21 13:00:00,40.98,41.16,40.98,41.16,19500.0,34.4465,34.5978,34.4465,34.5978,19500.0
2014-07-21 13:30:00,41.13,41.21,41.07,41.13,47600.0,34.5726,34.6399,34.5222,34.5726,47600.0
2014-07-21 14:00:00,41.12,41.18,41.08,41.1,28100.0,34.5642,34.6147,34.5306,34.5474,28100.0
2014-07-21 14:30:00,41.09,41.16,41.09,41.13,30000.0,34.539,34.5978,34.539,34.5726,30000.0
2014-07-21 15:00:00,41.13,41.17,41.06,41.15,42400.0,34.5726,34.6063,34.5138,34.5894,42400.0
2014-07-21 15:30:00,41.15,41.21,41.14,41.16,115300.0,34.5894,34.6399,34.581,34.5978,115300.0
2014-07-22 09:30:00,41.54,41.9,41.45,41.79,46100.0,34.9173,35.2199,34.8416,35.1274,46100.0
2014-07-22 10:00:00,41.86,42.0,41.76,41.95,50500.0,35.1862,35.3039,35.1022,35.2619,50500.0
2014-07-22 10:30:00,41.98,42.02,41.78,42.02,59500.0,35.2871,35.3207,35.119,35.3207,59500.0
2014-07-22 11:00:00,42.02,42.12,41.95,42.1,67300.0,35.3207,35.4048,35.2619,35.388,67300.0
2014-07-22 11:30:00,42.09,42.11,41.98,42.0,30200.0,35.3796,35.3964,35.2871,35.3039,30200.0
2014-07-22 12:00:00,42.0,42.05,41.9,41.96,39200.0,35.3039,35.346,35.2199,35.2703,39200.0
2014-07-22 12:30:00,41.96,41.97,41.89,41.9,35500.0,35.2703,35.2787,35.2115,35.2199,35500.0
2014-07-22 13:00:00,41.9,42.16,41.9,42.07,28800.0,35.2199,35.4384,35.2199,35.3628,28800.0
2014-07-22 13:30:00,42.08,42.08,41.97,42.06,29200.0,35.3712,35.3712,35.2787,35.3544,29200.0
2014-07-22 14:00:00,42.05,42.06,41.93,41.94,27900.0,35.346,35.3544,35.2451,35.2535,27900.0
2014-07-22 14:30:00,41.93,41.94,41.81,41.91,63400.0,35.2451,35.2535,35.1442,35.2283,63400.0
2014-07-22 15:00:00,41.91,41.93,41.86,41.88,69700.0,35.2283,35.2451,35.1862,35.2031,69700.0
2014-07-22 15:30:00,41.89,41.91,41.78,41.85,129200.0,35.2115,35.2283,35.119,35.1778,129200.0
2014-07-23 09:30:00,41.85,41.85,41.51,41.64,43200.0,35.1778,35.1778,34.892,35.0013,43200.0
2014-07-23 10:00:00,41.65,41.93,41.6,41.83,33900.0,35.0097,35.2451,34.9677,35.161,33900.0
2014-07-23 10:30:00,41.85,42.03,41.85,41.98,29000.0,35.1778,35.3291,35.1778,35.2871,29000.0
2014-07-23 11:00:00,41.99,42.03,41.87,41.88,22000.0,35.2955,35.3291,35.1946,35.2031,22000.0
2014-07-23 11:30:00,41.88,42.03,41.88,41.97,44400.0,35.2031,35.3291,35.2031,35.2787,44400.0
2014-07-23 12:00:00,41.97,42.0,41.92,41.95,43000.0,35.2787,35.3039,35.2367,35.2619,43000.0
2014-07-23 12:30:00,41.93,41.94,41.77,41.82,36800.0,35.2451,35.2535,35.1106,35.1526,36800.0
2014-07-23 13:00:00,41.82,41.83,41.76,41.76,21400.0,35.1526,35.161,35.1022,35.1022,21400.0
2014-07-23 13:30:00,41.76,41.85,41.76,41.84,18400.0,35.1022,35.1778,35.1022,35.1694,18400.0
2014-07-23 14:00:00,41.83,41.85,41.72,41.72,32700.0,35.161,35.1778,35.0686,35.0686,32700.0
2014-07-23 14:30:00,41.73,41.92,41.44,41.85,372500.0,35.077,35.2367,34.8332,35.1778,372500.0
2014-07-23 15:00:00,41.87,41.88,41.81,41.81,33200.0,35.1946,35.2031,35.1442,35.1442,33200.0
2014-07-23 15:30:00,41.82,41.83,41.76,41.79,95100.0,35.1526,35.161,35.1022,35.1274,95100.0
2014-07-24 09:30:00,42.48,43.64,42.29,43.2,381900.0,35.7074,36.6825,35.5477,36.3126,381900.0
2014-07-24 10:00:00,43.06,43.73,42.96,43.68,220700.0,36.1949,36.7581,36.1109,36.7161,220700.0
2014-07-24 10:30:00,43.68,43.83,43.58,43.74,146900.0,36.7161,36.8422,36.632,36.7665,146900.0
2014-07-24 11:00:00,43.76,44.09,43.74,44.06,85100.0,36.7833,37.0607,36.7665,37.0355,85100.0
2014-07-24 11:30:00,44.07,44.3,43.75,43.75,89000.0,37.0439,37.2372,36.7749,36.7749,89000.0
2014-07-24 12:00:00,43.73,43.91,43.5,43.53,66200.0,36.7581,36.9094,36.5648,36.59,66200.0
2014-07-24 12:30:00,43.53,43.66,43.35,43.35,59900.0,36.59,36.6993,36.4387,36.4387,59900.0
2014-07-24 13:00:00,43.37,43.37,42.72,42.78,120000.0,36.4555,36.4555,35.9091,35.9596,120000.0
2014-07-24 13:30:00,42.81,42.9,42.71,42.86,77900.0,35.9848,36.0604,35.9007,36.0268,77900.0
2014-07-24 14:00:00,42.87,43.02,42.81,42.94,79600.0,36.0352,36.1613,35.9848,36.0941,79600.0
2014-07-24 14:30:00,42.94,42.97,42.87,42.87,56700.0,36.0941,36.1193,36.0352,36.0352,56700.0
2014-07-24 15:00:00,42.85,42.88,42.73,42.86,126900.0,36.0184,36.0436,35.9175,36.0268,126900.0
2014-07-24 15:30:00,42.86,43.05,42.85,43.0,368800.0,36.0268,36.1865,36.0184,36.1445,368800.0
2014-07-25 09:30:00,42.47,43.38,42.47,43.13,110700.0,35.699,36.4639,35.699,36.2538,110700.0
2014-07-25 10:00:00,43.08,43.16,42.91,43.11,108300.0,36.2117,36.279,36.0688,36.237,108300.0
2014-07-25 10:30:00,43.1,43.1,42.62,42.63,106800.0,36.2285,36.2285,35.8251,35.8335,106800.0
2014-07-25 11:00:00,42.65,42.67,42.29,42.45,98000.0,35.8503,35.8671,35.5477,35.6822,98000.0
2014-07-25 11:30:00,42.45,42.51,42.41,42.43,51200.0,35.6822,35.7326,35.6486,35.6654,51200.0
2014-07-25 12:00:00,42.43,42.48,42.35,42.36,20500.0,35.6654,35.7074,35.5981,35.6065,20500.0
2014-07-25 12:30:00,42.36,42.5,42.34,42.4,35100.0,35.6065,35.7242,35.5897,35.6402,35100.0
2014-07-25 13:00:00,42.41,42.42,42.24,42.33,35700.0,35.6486,35.657,35.5057,35.5813,35700.0
2014-07-25 13:30:00,42.32,42.4,42.26,42.33,31200.0,35.5729,35.6402,35.5225,35.5813,31200.0
2014-07-25 14:00:00,42.34,42.37,42.28,42.34,44400.0,35.5897,35.6149,35.5393,35.5897,44400.0
2014-07-25 14:30:00,42.36,42.4,42.25,42.32,27100.0,35.6065,35.6402,35.5141,35.5729,27100.0
2014-07-25 15:00:00,42.33,42.33,42.21,42.23,57200.0,35.5813,35.5813,35.4804,35.4973,57200.0
2014-07-25 15:30:00,42.24,42.26,42.14,42.24,188300.0,35.5057,35.5225,35.4216,35.5057,188300.0
2014-07-28 09:30:00,42.45,42.63,41.73,41.73,53500.0,35.6822,35.8335,35.077,35.077,53500.0
2014-07-28 10:00:00,41.72,41.79,41.48,41.55,54000.0,35.0686,35.1274,34.8668,34.9257,54000.0
2014-07-28 10:30:00,41.54,41.76,41.48,41.69,44000.0,34.9173,35.1022,34.8668,35.0433,44000.0
2014-07-28 11:00:00,41.67,41.88,41.62,41.86,27800.0,35.0265,35.2031,34.9845,35.1862,27800.0
2014-07-28 11:30:00,41.92,41.92,41.7,41.7,23500.0,35.2367,35.2367,35.0518,35.0518,23500.0
2014-07-28 12:00:00,41.7,41.77,41.59,41.59,22200.0,35.0518,35.1106,34.9593,34.9593,22200.0
2014-07-28 12:30:00,41.58,41.73,41.58,41.73,15200.0,34.9509,35.077,34.9509,35.077,15200.0
2014-07-28 13:00:00,41.7,41.84,41.62,41.79,12700.0,35.0518,35.1694,34.9845,35.1274,12700.0
2014-07-28 13:30:00,41.78,41.96,41.78,41.84,23100.0,35.119,35.2703,35.119,35.1694,23100.0
2014-07-28 14:00:00,41.84,41.86,41.74,41.75,23700.0,35.1694,35.1862,35.0854,35.0938,23700.0
2014-07-28 14:30:00,41.73,41.78,41.64,41.77,35400.0,35.077,35.119,35.0013,35.1106,35400.0
2014-07-28 15:00:00,41.76,41.8,41.71,41.74,41900.0,35.1022,35.1358,35.0602,35.0854,41900.0
2014-07-28 15:30:00,41.74,41.76,41.67,41.74,125300.0,35.0854,35.1022,35.0265,35.0854,125300.0
2014-07-29 09:30:00,41.71,42.02,41.4,41.74,91700.0,35.0602,35.3207,34.7996,35.0854,91700.0
2014-07-29 10:00:00,41.76,41.92,41.73,41.79,21200.0,35.1022,35.2367,35.077,35.1274,21200.0
2014-07-29 10:30:00,41.82,41.85,41.67,41.68,18400.0,35.1526,35.1778,35.0265,35.0349,18400.0
2014-07-29 11:00:00,41.69,41.73,41.42,41.51,16800.0,35.0433,35.077,34.8164,34.892,16800.0
2014-07-29 11:30:00,41.49,41.49,41.32,41.41,25500.0,34.8752,34.8752,34.7323,34.808,25500.0
2014-07-29 12:00:00,41.4,41.4,41.28,41.36,51100.0,34.7996,34.7996,34.6987,34.766,51100.0
2014-07-29 12:30:00,41.34,41.55,41.32,41.53,36500.0,34.7491,34.9257,34.7323,34.9089,36500.0
2014-07-29 13:00:00,41.53,41.58,41.41,41.44,30200.0,34.9089,34.9509,34.808,34.8332,30200.0
2014-07-29 13:30:00,41.44,41.44,41.32,41.37,22100.0,34.8332,34.8332,34.7323,34.7744,22100.0
2014-07-29 14:00:00,41.37,41.4,41.26,41.34,77400.0,34.7744,34.7996,34.6819,34.7491,77400.0
2014-07-29 14:30:00,41.34,41.37,41.28,41.31,23800.0,34.7491,34.7744,34.6987,34.7239,23800.0
2014-07-29 15:00:00,41.3,41.42,41.29,41.35,51100.0,34.7155,34.8164,34.7071,34.7576,51100.0
2014-07-29 15:30:00,41.34,41.36,41.12,41.12,179000.0,34.7491,34.766,34.5642,34.5642,179000.0
2014-07-30 09:30:00,41.27,41.34,41.02,41.22,45500.0,34.6903,34.7491,34.4802,34.6483,45500.0
2014-07-30 10:00:00,41.18,41.24,41.02,41.07,81400.0,34.6147,34.6651,34.4802,34.5222,81400.0
2014-07-30 10:30:00,41.06,41.19,40.92,40.92,25300.0,34.5138,34.6231,34.3961,34.3961,25300.0
2014-07-30 11:00:00,40.91,41.11,40.85,41.05,25800.0,34.3877,34.5558,34.3373,34.5054,25800.0
2014-07-30 11:30:00,41.05,41.06,40.88,40.88,26100.0,34.5054,34.5138,34.3625,34.3625,26100.0
2014-07-30 12:00:00,40.86,40.95,40.84,40.92,11900.0,34.3457,34.4213,34.3289,34.3961,11900.0
2014-07-30 12:30:00,40.93,41.05,40.89,41.03,15400.0,34.4045,34.5054,34.3709,34.4886,15400.0
2014-07-30 13:00:00,41.03,41.03,40.87,40.9,17400.0,34.4886,34.4886,34.3541,34.3793,17400.0
2014-07-30 13:30:00,40.9,40.98,40.87,40.97,19400.0,34.3793,34.4465,34.3541,34.4381,19400.0
2014-07-30 14:00:00,40.97,41.18,40.93,41.06,54600.0,34.4381,34.6147,34.4045,34.5138,54600.0
2014-07-30 14:30:00,41.06,41.09,40.92,40.97,44400.0,34.5138,34.539,34.3961,34.4381,44400.0
2014-07-30 15:00:00,40.98,40.98,40.87,40.93,61200.0,34.4465,34.4465,34.3541,34.4045,61200.0
2014-07-30 15:30:00,40.94,41.21,40.93,41.11,204700.0,34.4129,34.6399,34.4045,34.5558,204700.0
2014-07-31 09:30:00,40.58,40.74,40.37,40.6,41100.0,34.1103,34.2448,33.9338,34.1271,41100.0
2014-07-31 10:00:00,40.6,40.68,40.48,40.62,49300.0,34.1271,34.1944,34.0263,34.1439,49300.0
2014-07-31 10:30:00,40.63,40.64,40.43,40.43,77900.0,34.1523,34.1607,33.9842,33.9842,77900.0
2014-07-31 11:00:00,40.44,40.53,40.4,40.44,59900.0,33.9926,34.0683,33.959,33.9926,59900.0
2014-07-31 11:30:00,40.44,40.5,40.33,40.35,93100.0,33.9926,34.0431,33.9002,33.917,93100.0
2014-07-31 12:00:00,40.34,40.41,40.25,40.36,57000.0,33.9086,33.9674,33.8329,33.9254,57000.0
2014-07-31 12:30:00,40.31,40.47,40.31,40.44,11800.0,33.8834,34.0179,33.8834,33.9926,11800.0
2014-07-31 13:00:00,40.44,40.47,40.32,40.46,28400.0,33.9926,34.0179,33.8918,34.0094,28400.0
2014-07-31 13:30:00,40.44,40.53,40.42,40.5,25600.0,33.9926,34.0683,33.9758,34.0431,25600.0
2014-07-31 14:00:00,40.5,40.51,40.37,40.48,31200.0,34.0431,34.0515,33.9338,34.0263,31200.0
2014-07-31 14:30:00,40.46,40.46,40.37,40.39,46100.0,34.0094,34.0094,33.9338,33.9506,46100.0
2014-07-31 15:00:00,40.4,40.46,40.37,40.41,73800.0,33.959,34.0094,33.9338,33.9674,73800.0
2014-07-31 15:30:00,40.42,40.46,40.33,40.34,448500.0,33.9758,34.0094,33.9002,33.9086,448500.0
2014-08-01 09:30:00,40.36,40.65,40.12,40.41,52300.0,33.9254,34.1692,33.7237,33.9674,52300.0
2014-08-01 10:00:00,40.42,40.47,39.94,40.08,66200.0,33.9758,34.0179,33.5723,33.69,66200.0
2014-08-01 10:30:00,40.07,40.07,39.79,39.87,75700.0,33.6816,33.6816,33.4463,33.5135,75700.0
2014-08-01 11:00:00,39.85,39.85,39.57,39.59,54400.0,33.4967,33.4967,33.2613,33.2782,54400.0
2014-08-01 11:30:00,39.6,39.65,39.34,39.38,88500.0,33.2866,33.3286,33.068,33.1016,88500.0
2014-08-01 12:00:00,39.39,39.7,39.37,39.67,48300.0,33.11,33.3706,33.0932,33.3454,48300.0
2014-08-01 12:30:00,39.66,39.69,39.45,39.52,31300.0,33.337,33.3622,33.1605,33.2193,31300.0
2014-08-01 13:00:00,39.52,39.8,39.48,39.8,30600.0,33.2193,33.4547,33.1857,33.4547,30600.0
2014-08-01 13:30:00,39.8,39.8,39.64,39.72,32100.0,33.4547,33.4547,33.3202,33.3874,32100.0
2014-08-01 14:00:00,39.72,39.83,39.61,39.63,51500.0,33.3874,33.4799,33.295,33.3118,51500.0
2014-08-01 14:30:00,39.63,39.74,39.61,39.66,46000.0,33.3118,33.4042,33.295,33.337,46000.0
2014-08-01 15:00:00,39.65,39.79,39.62,39.64,63900.0,33.3286,33.4463,33.3034,33.3202,63900.0
2014-08-01 15:30:00,39.63,39.75,39.58,39.73,180100.0,33.3118,33.4126,33.2697,33.3958,180100.0
2014-08-04 09:30:00,39.91,40.2,39.88,40.1,40800.0,33.5471,33.7909,33.5219,33.7068,40800.0
2014-08-04 10:00:00,40.1,40.26,40.02,40.04,59500.0,33.7068,33.8413,33.6396,33.6564,59500.0
2014-08-04 10:30:00,40.07,40.09,39.92,39.93,86400.0,33.6816,33.6984,33.5555,33.5639,86400.0
2014-08-04 11:00:00,39.94,40.08,39.87,40.08,24100.0,33.5723,33.69,33.5135,33.69,24100.0
2014-08-04 11:30:00,40.07,40.17,40.02,40.12,15200.0,33.6816,33.7657,33.6396,33.7237,15200.0
2014-08-04 12:00:00,40.11,40.27,40.06,40.26,12300.0,33.7152,33.8497,33.6732,33.8413,12300.0
2014-08-04 12:30:00,40.23,40.24,40.12,40.14,9400.0,33.8161,33.8245,33.7237,33.7405,9400.0
2014-08-04 13:00:00,40.13,40.15,40.01,40.08,17500.0,33.7321,33.7489,33.6312,33.69,17500.0
2014-08-04 13:30:00,40.09,40.23,40.07,40.18,12000.0,33.6984,33.8161,33.6816,33.7741,12000.0
2014-08-04 14:00:00,40.22,40.22,40.09,40.12,13300.0,33.8077,33.8077,33.6984,33.7237,13300.0
2014-08-04 14:30:00,40.11,40.28,40.1,40.21,27100.0,33.7152,33.8581,33.7068,33.7993,27100.0
2014-08-04 15:00:00,40.2,40.34,40.19,40.31,27500.0,33.7909,33.9086,33.7825,33.8834,27500.0
2014-08-04 15:30:00,40.31,40.38,40.25,40.3,88800.0,33.8834,33.9422,33.8329,33.875,88800.0
2014-08-05 09:30:00,40.1,40.37,39.98,40.29,40000.0,33.7068,33.9338,33.606,33.8665,40000.0
2014-08-05 10:00:00,40.32,40.44,40.2,40.44,25500.0,33.8918,33.9926,33.7909,33.9926,25500.0
2014-08-05 10:30:00,40.42,40.52,40.36,40.41,13200.0,33.9758,34.0599,33.9254,33.9674,13200.0
2014-08-05 11:00:00,40.37,40.54,40.36,40.5,24700.0,33.9338,34.0767,33.9254,34.0431,24700.0
2014-08-05 11:30:00,40.47,40.48,40.37,40.43,15700.0,34.0179,34.0263,33.9338,33.9842,15700.0
2014-08-05 12:00:00,40.43,40.52,40.39,40.44,19500.0,33.9842,34.0599,33.9506,33.9926,19500.0
2014-08-05 12:30:00,40.43,40.47,40.38,40.45,16000.0,33.9842,34.0179,33.9422,34.001,16000.0
2014-08-05 13:00:00,40.47,40.5,40.4,40.48,16200.0,34.0179,34.0431,33.959,34.0263,16200.0
2014-08-05 13:30:00,40.49,40.49,40.11,40.2,74600.0,34.0347,34.0347,33.7152,33.7909,74600.0
2014-08-05 14:00:00,40.2,40.35,40.0,40.35,60500.0,33.7909,33.917,33.6228,33.917,60500.0
2014-08-05 14:30:00,40.35,40.42,40.26,40.28,25100.0,33.917,33.9758,33.8413,33.8581,25100.0
2014-08-05 15:00:00,40.25,40.4,40.18,40.37,69200.0,33.8329,33.959,33.7741,33.9338,69200.0
2014-08-05 15:30:00,40.37,40.48,40.35,40.4,155500.0,33.9338,34.0263,33.917,33.959,155500.0
2014-08-06 09:30:00,40.4,40.67,40.26,40.46,43600.0,33.959,34.186,33.8413,34.0094,43600.0
2014-08-06 10:00:00,40.47,40.72,40.47,40.7,40500.0,34.0179,34.228,34.0179,34.2112,40500.0
2014-08-06 10:30:00,40.7,40.74,40.53,40.71,42000.0,34.2112,34.2448,34.0683,34.2196,42000.0
2014-08-06 11:00:00,40.69,40.73,40.63,40.65,14800.0,34.2028,34.2364,34.1523,34.1692,14800.0
2014-08-06 11:30:00,40.65,40.83,40.65,40.83,16900.0,34.1692,34.3205,34.1692,34.3205,16900.0
2014-08-06 12:00:00,40.84,40.93,40.79,40.91,56500.0,34.3289,34.4045,34.2868,34.3877,56500.0
2014-08-06 12:30:00,40.92,40.97,40.82,40.82,28300.0,34.3961,34.4381,34.3121,34.3121,28300.0
2014-08-06 13:00:00,40.82,40.82,40.7,40.79,38600.0,34.3121,34.3121,34.2112,34.2868,38600.0
2014-08-06 13:30:00,40.75,40.76,40.59,40.65,37400.0,34.2532,34.2616,34.1187,34.1692,37400.0
2014-08-06 14:00:00,40.63,40.79,40.61,40.78,103500.0,34.1523,34.2868,34.1355,34.2784,103500.0
2014-08-06 14:30:00,40.77,40.84,40.74,40.79,29900.0,34.27,34.3289,34.2448,34.2868,29900.0
2014-08-06 15:00:00,40.78,40.81,40.7,40.71,36600.0,34.2784,34.3036,34.2112,34.2196,36600.0
2014-08-06 15:30:00,40.72,40.72,40.6,40.63,94800.0,34.228,34.228,34.1271,34.1523,94800.0
2014-08-07 09:30:00,40.78,40.84,40.5,40.54,131000.0,34.2784,34.3289,34.0431,34.0767,131000.0
2014-08-07 10:00:00,40.59,40.6,40.32,40.42,45400.0,34.1187,34.1271,33.8918,33.9758,45400.0
2014-08-07 10:30:00,40.44,40.55,40.19,40.31,40800.0,33.9926,34.0851,33.7825,33.8834,40800.0
2014-08-07 11:00:00,40.3,40.3,40.03,40.12,30700.0,33.875,33.875,33.648,33.7237,30700.0
2014-08-07 11:30:00,40.13,40.14,39.84,39.94,101300.0,33.7321,33.7405,33.4883,33.5723,101300.0
2014-08-07 12:00:00,39.94,40.02,39.78,39.78,98800.0,33.5723,33.6396,33.4379,33.4379,98800.0
2014-08-07 12:30:00,39.8,39.9,39.69,39.7,80100.0,33.4547,33.5387,33.3622,33.3706,80100.0
2014-08-07 13:00:00,39.72,39.86,39.69,39.78,49700.0,33.3874,33.5051,33.3622,33.4379,49700.0
2014-08-07 13:30:00,39.78,39.8,39.62,39.65,50800.0,33.4379,33.4547,33.3034,33.3286,50800.0
2014-08-07 14:00:00,39.64,39.77,39.61,39.69,31900.0,33.3202,33.4295,33.295,33.3622,31900.0
2014-08-07 14:30:00,39.68,39.73,39.59,39.62,65700.0,33.3538,33.3958,33.2782,33.3034,65700.0
2014-08-07 15:00:00,39.64,39.66,39.39,39.41,82100.0,33.3202,33.337,33.11,33.1268,82100.0
2014-08-07 15:30:00,39.42,39.63,39.39,39.55,164800.0,33.1353,33.3118,33.11,33.2445,164800.0
2014-08-08 09:30:00,39.47,39.62,39.18,39.29,75900.0,33.1773,33.3034,32.9335,33.026,75900.0
2014-08-08 10:00:00,39.31,39.52,39.23,39.52,58100.0,33.0428,33.2193,32.9755,33.2193,58100.0
2014-08-08 10:30:00,39.54,39.77,39.5,39.63,33300.0,33.2361,33.4295,33.2025,33.3118,33300.0
2014-08-08 11:00:00,39.61,39.86,39.59,39.77,23500.0,33.295,33.5051,33.2782,33.4295,23500.0
2014-08-08 11:30:00,39.8,39.93,39.72,39.91,80400.0,33.4547,33.5639,33.3874,33.5471,80400.0
2014-08-08 12:00:00,39.89,39.96,39.8,39.83,15300.0,33.5303,33.5892,33.4547,33.4799,15300.0
2014-08-08 12:30:00,39.83,39.89,39.68,39.7,22600.0,33.4799,33.5303,33.3538,33.3706,22600.0
2014-08-08 13:00:00,39.72,39.99,39.71,39.94,36800.0,33.3874,33.6144,33.379,33.5723,36800.0
2014-08-08 13:30:00,39.93,39.96,39.85,39.86,50900.0,33.5639,33.5892,33.4967,33.5051,50900.0
2014-08-08 14:00:00,39.86,40.01,39.84,40.0,84700.0,33.5051,33.6312,33.4883,33.6228,84700.0
2014-08-08 14:30:00,40.0,40.0,39.96,39.96,75100.0,33.6228,33.6228,33.5892,33.5892,75100.0
2014-08-08 15:00:00,39.97,40.0,39.93,40.0,111500.0,33.5976,33.6228,33.5639,33.6228,111500.0
2014-08-08 15:30:00,39.99,40.02,39.96,40.0,310200.0,33.6144,33.6396,33.5892,33.6228,310200.0
2014-08-11 09:30:00,40.4,40.75,40.33,40.71,84300.0,33.959,34.2532,33.9002,34.2196,84300.0
2014-08-11 10:00:00,40.71,40.88,40.69,40.71,26500.0,34.2196,34.3625,34.2028,34.2196,26500.0
2014-08-11 10:30:00,40.7,40.77,40.66,40.75,47800.0,34.2112,34.27,34.1776,34.2532,47800.0
2014-08-11 11:00:00,40.74,40.97,40.69,40.87,42200.0,34.2448,34.4381,34.2028,34.3541,42200.0
2014-08-11 11:30:00,40.89,40.89,40.75,40.79,29100.0,34.3709,34.3709,34.2532,34.2868,29100.0
2014-08-11 12:00:00,40.8,40.83,40.76,40.81,17800.0,34.2952,34.3205,34.2616,34.3036,17800.0
2014-08-11 12:30:00,40.8,40.85,40.75,40.77,24300.0,34.2952,34.3373,34.2532,34.27,24300.0
2014-08-11 13:00:00,40.75,40.76,40.66,40.67,14000.0,34.2532,34.2616,34.1776,34.186,14000.0
2014-08-11 13:30:00,40.67,40.74,40.57,40.6,17900.0,34.186,34.2448,34.1019,34.1271,17900.0
2014-08-11 14:00:00,40.59,40.62,40.55,40.56,18000.0,34.1187,34.1439,34.0851,34.0935,18000.0
2014-08-11 14:30:00,40.55,40.6,40.5,40.5,34200.0,34.0851,34.1271,34.0431,34.0431,34200.0
2014-08-11 15:00:00,40.5,40.52,40.44,40.44,28700.0,34.0431,34.0599,33.9926,33.9926,28700.0
2014-08-11 15:30:00,40.43,40.47,40.39,40.44,94300.0,33.9842,34.0179,33.9506,33.9926,94300.0
2014-08-12 09:30:00,41.33,41.76,41.16,41.76,203600.0,34.7407,35.1022,34.5978,35.1022,203600.0
2014-08-12 10:00:00,41.77,41.88,41.62,41.7,59800.0,35.1106,35.2031,34.9845,35.0518,59800.0
2014-08-12 10:30:00,41.71,41.74,41.42,41.42,74900.0,35.0602,35.0854,34.8164,34.8164,74900.0
2014-08-12 11:00:00,41.41,41.41,41.23,41.37,80800.0,34.808,34.808,34.6567,34.7744,80800.0
2014-08-12 11:30:00,41.38,41.45,41.29,41.39,51200.0,34.7828,34.8416,34.7071,34.7912,51200.0
2014-08-12 12:00:00,41.38,41.46,41.29,41.41,34700.0,34.7828,34.85,34.7071,34.808,34700.0
2014-08-12 12:30:00,41.4,41.54,41.3,41.3,28100.0,34.7996,34.9173,34.7155,34.7155,28100.0
2014-08-12 13:00:00,41.3,41.33,41.15,41.15,44400.0,34.7155,34.7407,34.5894,34.5894,44400.0
2014-08-12 13:30:00,41.14,41.25,41.13,41.22,50800.0,34.581,34.6735,34.5726,34.6483,50800.0
2014-08-12 14:00:00,41.21,41.22,41.05,41.08,50000.0,34.6399,34.6483,34.5054,34.5306,50000.0
2014-08-12 14:30:00,41.08,41.12,41.02,41.05,41300.0,34.5306,34.5642,34.4802,34.5054,41300.0
2014-08-12 15:00:00,41.06,41.22,41.05,41.13,57000.0,34.5138,34.6483,34.5054,34.5726,57000.0
2014-08-12 15:30:00,41.12,41.22,41.05,41.2,184200.0,34.5642,34.6483,34.5054,34.6315,184200.0
2014-08-13 09:30:00,41.23,41.48,40.96,41.03,58400.0,34.6567,34.8668,34.4297,34.4886,58400.0
2014-08-13 10:00:00,41.04,41.25,41.01,41.01,37400.0,34.497,34.6735,34.4718,34.4718,37400.0
2014-08-13 10:30:00,41.04,41.15,40.96,41.14,37200.0,34.497,34.5894,34.4297,34.581,37200.0
2014-08-13 11:00:00,41.15,41.24,41.15,41.22,24300.0,34.5894,34.6651,34.5894,34.6483,24300.0
2014-08-13 11:30:00,41.2,41.29,41.17,41.19,17600.0,34.6315,34.7071,34.6063,34.6231,17600.0
2014-08-13 12:00:00,41.17,41.17,41.04,41.1,15100.0,34.6063,34.6063,34.497,34.5474,15100.0
2014-08-13 12:30:00,41.11,41.11,41.01,41.06,11800.0,34.5558,34.5558,34.4718,34.5138,11800.0
2014-08-13 13:00:00,41.08,41.08,40.99,40.99,23300.0,34.5306,34.5306,34.4549,34.4549,23300.0
2014-08-13 13:30:00,40.99,41.09,40.98,41.05,13400.0,34.4549,34.539,34.4465,34.5054,13400.0
2014-08-13 14:00:00,41.03,41.18,41.03,41.16,28600.0,34.4886,34.6147,34.4886,34.5978,28600.0
2014-08-13 14:30:00,41.16,41.2,41.14,41.19,22400.0,34.5978,34.6315,34.581,34.6231,22400.0
2014-08-13 15:00:00,41.19,41.2,41.13,41.13,39900.0,34.6231,34.6315,34.5726,34.5726,39900.0
2014-08-13 15:30:00,41.14,41.18,41.11,41.18,104700.0,34.581,34.6147,34.5558,34.6147,104700.0
2014-08-14 09:30:00,41.35,41.54,41.31,41.36,37100.0,34.7576,34.9173,34.7239,34.766,37100.0
2014-08-14 10:00:00,41.31,41.4,41.14,41.38,48200.0,34.7239,34.7996,34.581,34.7828,48200.0
2014-08-14 10:30:00,41.38,41.55,41.38,41.54,23100.0,34.7828,34.9257,34.7828,34.9173,23100.0
2014-08-14 11:00:00,41.53,41.58,41.48,41.51,18500.0,34.9089,34.9509,34.8668,34.892,18500.0
2014-08-14 11:30:00,41.52,41.64,41.51,41.62,21900.0,34.9004,35.0013,34.892,34.9845,21900.0
2014-08-14 12:00:00,41.62,41.8,41.62,41.77,27800.0,34.9845,35.1358,34.9845,35.1106,27800.0
2014-08-14 12:30:00,41.77,41.8,41.7,41.76,26100.0,35.1106,35.1358,35.0518,35.1022,26100.0
2014-08-14 13:00:00,41.74,41.76,41.68,41.7,13700.0,35.0854,35.1022,35.0349,35.0518,13700.0
2014-08-14 13:30:00,41.7,41.76,41.63,41.63,27900.0,35.0518,35.1022,34.9929,34.9929,27900.0
2014-08-14 14:00:00,41.65,41.65,41.56,41.56,15000.0,35.0097,35.0097,34.9341,34.9341,15000.0
2014-08-14 14:30:00,41.58,41.62,41.57,41.59,21800.0,34.9509,34.9845,34.9425,34.9593,21800.0
2014-08-14 15:00:00,41.59,41.65,41.55,41.55,45900.0,34.9593,35.0097,34.9257,34.9257,45900.0
2014-08-14 15:30:00,41.55,41.58,41.48,41.55,180400.0,34.9257,34.9509,34.8668,34.9257,180400.0
2014-08-15 09:30:00,41.92,42.4,41.87,42.4,114700.0,35.2367,35.6402,35.1946,35.6402,114700.0
2014-08-15 10:00:00,42.4,42.5,42.38,42.4,59100.0,35.6402,35.7242,35.6233,35.6402,59100.0
2014-08-15 10:30:00,42.37,42.38,41.65,41.81,44600.0,35.6149,35.6233,35.0097,35.1442,44600.0
2014-08-15 11:00:00,41.81,41.88,41.64,41.84,57200.0,35.1442,35.2031,35.0013,35.1694,57200.0
2014-08-15 11:30:00,41.83,41.83,41.46,41.49,58000.0,35.161,35.161,34.85,34.8752,58000.0
2014-08-15 12:00:00,41.47,41.47,41.3,41.47,44900.0,34.8584,34.8584,34.7155,34.8584,44900.0
2014-08-15 12:30:00,41.47,41.51,41.39,41.42,30900.0,34.8584,34.892,34.7912,34.8164,30900.0
2014-08-15 13:00:00,41.41,41.44,41.32,41.41,16000.0,34.808,34.8332,34.7323,34.808,16000.0
2014-08-15 13:30:00,41.44,41.44,41.31,41.36,14600.0,34.8332,34.8332,34.7239,34.766,14600.0
2014-08-15 14:00:00,41.36,41.55,41.34,41.55,20100.0,34.766,34.9257,34.7491,34.9257,20100.0
2014-08-15 14:30:00,41.55,41.61,41.53,41.59,22800.0,34.9257,34.9761,34.9089,34.9593,22800.0
2014-08-15 15:00:00,41.58,41.69,41.58,41.61,48700.0,34.9509,35.0433,34.9509,34.9761,48700.0
2014-08-15 15:30:00,41.6,41.7,41.54,41.69,114000.0,34.9677,35.0518,34.9173,35.0433,114000.0
2014-08-18 09:30:00,42.16,42.5,42.13,42.47,40100.0,35.4384,35.7242,35.4132,35.699,40100.0
2014-08-18 10:00:00,42.48,42.5,42.38,42.43,26800.0,35.7074,35.7242,35.6233,35.6654,26800.0
2014-08-18 10:30:00,42.41,42.52,42.41,42.5,53100.0,35.6486,35.741,35.6486,35.7242,53100.0
2014-08-18 11:00:00,42.51,42.6,42.44,42.6,37000.0,35.7326,35.8083,35.6738,35.8083,37000.0
2014-08-18 11:30:00,42.61,42.72,42.57,42.72,34700.0,35.8167,35.9091,35.783,35.9091,34700.0
2014-08-18 12:00:00,42.71,42.82,42.65,42.67,52600.0,35.9007,35.9932,35.8503,35.8671,52600.0
2014-08-18 12:30:00,42.69,42.81,42.66,42.73,51400.0,35.8839,35.9848,35.8587,35.9175,51400.0
2014-08-18 13:00:00,42.73,42.82,42.69,42.82,43700.0,35.9175,35.9932,35.8839,35.9932,43700.0
2014-08-18 13:30:00,42.82,42.87,42.78,42.87,49600.0,35.9932,36.0352,35.9596,36.0352,49600.0
2014-08-18 14:00:00,42.86,42.88,42.81,42.86,50100.0,36.0268,36.0436,35.9848,36.0268,50100.0
2014-08-18 14:30:00,42.85,42.88,42.77,42.84,43500.0,36.0184,36.0436,35.9512,36.01,43500.0
2014-08-18 15:00:00,42.85,43.01,42.85,43.0,105400.0,36.0184,36.1529,36.0184,36.1445,105400.0
2014-08-18 15:30:00,43.0,43.15,43.0,43.14,208300.0,36.1445,36.2706,36.1445,36.2622,208300.0
2014-08-19 09:30:00,43.32,43.37,43.19,43.25,23400.0,36.4135,36.4555,36.3042,36.3546,23400.0
2014-08-19 10:00:00,43.26,43.4,43.24,43.24,20400.0,36.363,36.4807,36.3462,36.3462,20400.0
2014-08-19 10:30:00,43.23,43.25,43.1,43.2,13400.0,36.3378,36.3546,36.2285,36.3126,13400.0
2014-08-19 11:00:00,43.19,43.2,43.05,43.14,38100.0,36.3042,36.3126,36.1865,36.2622,38100.0
2014-08-19 11:30:00,43.16,43.24,43.06,43.22,23600.0,36.279,36.3462,36.1949,36.3294,23600.0
2014-08-19 12:00:00,43.21,43.25,43.2,43.23,36700.0,36.321,36.3546,36.3126,36.3378,36700.0
2014-08-19 12:30:00,43.23,43.24,43.12,43.14,14500.0,36.3378,36.3462,36.2454,36.2622,14500.0
2014-08-19 13:00:00,43.13,43.13,43.02,43.02,33100.0,36.2538,36.2538,36.1613,36.1613,33100.0
2014-08-19 13:30:00,43.01,43.06,42.97,43.06,26200.0,36.1529,36.1949,36.1193,36.1949,26200.0
2014-08-19 14:00:00,43.07,43.09,43.02,43.06,26700.0,36.2033,36.2201,36.1613,36.1949,26700.0
2014-08-19 14:30:00,43.05,43.05,42.95,42.95,30200.0,36.1865,36.1865,36.1025,36.1025,30200.0
2014-08-19 15:00:00,42.95,42.98,42.9,42.97,38800.0,36.1025,36.1277,36.0604,36.1193,38800.0
2014-08-19 15:30:00,42.97,43.08,42.95,43.03,84100.0,36.1193,36.2117,36.1025,36.1697,84100.0
2014-08-20 09:30:00,42.81,43.08,42.67,42.91,32900.0,35.9848,36.2117,35.8671,36.0688,32900.0
2014-08-20 10:00:00,42.87,42.96,42.79,42.86,14100.0,36.0352,36.1109,35.968,36.0268,14100.0
2014-08-20 10:30:00,42.85,42.92,42.83,42.9,10800.0,36.0184,36.0772,36.0016,36.0604,10800.0
2014-08-20 11:00:00,42.89,42.95,42.86,42.91,14600.0,36.052,36.1025,36.0268,36.0688,14600.0
2014-08-20 11:30:00,42.91,42.99,42.91,42.99,23800.0,36.0688,36.1361,36.0688,36.1361,23800.0
2014-08-20 12:00:00,42.99,43.03,42.96,43.02,14800.0,36.1361,36.1697,36.1109,36.1613,14800.0
2014-08-20 12:30:00,43.02,43.02,42.92,42.95,17000.0,36.1613,36.1613,36.0772,36.1025,17000.0
2014-08-20 13:00:00,42.95,43.0,42.9,42.91,23300.0,36.1025,36.1445,36.0604,36.0688,23300.0
2014-08-20 13:30:00,42.9,42.91,42.85,42.9,13800.0,36.0604,36.0688,36.0184,36.0604,13800.0
2014-08-20 14:00:00,42.91,42.91,42.75,42.85,19900.0,36.0688,36.0688,35.9343,36.0184,19900.0
2014-08-20 14:30:00,42.87,42.99,42.87,42.98,25300.0,36.0352,36.1361,36.0352,36.1277,25300.0
2014-08-20 15:00:00,42.98,43.13,42.98,43.12,58700.0,36.1277,36.2538,36.1277,36.2454,58700.0
2014-08-20 15:30:00,43.12,43.16,43.02,43.04,75900.0,36.2454,36.279,36.1613,36.1781,75900.0
2014-08-21 09:30:00,42.8,43.01,42.71,42.92,81100.0,36.0826,36.2596,36.0067,36.1837,81100.0
2014-08-21 10:00:00,42.95,43.01,42.56,42.6,50200.0,36.209,36.2596,35.8802,35.914,50200.0
2014-08-21 10:30:00,42.61,42.79,42.58,42.58,36400.0,35.9224,36.0741,35.8971,35.8971,36400.0
2014-08-21 11:00:00,42.57,42.62,42.53,42.54,34900.0,35.8887,35.9308,35.8549,35.8634,34900.0
2014-08-21 11:30:00,42.54,42.63,42.52,42.58,24100.0,35.8634,35.9392,35.8465,35.8971,24100.0
2014-08-21 12:00:00,42.59,42.65,42.53,42.63,19200.0,35.9055,35.9561,35.8549,35.9392,19200.0
2014-08-21 12:30:00,42.65,42.68,42.6,42.63,9400.0,35.9561,35.9814,35.914,35.9392,9400.0
2014-08-21 13:00:00,42.63,42.64,42.57,42.64,24000.0,35.9392,35.9477,35.8887,35.9477,24000.0
2014-08-21 13:30:00,42.65,42.66,42.58,42.61,34300.0,35.9561,35.9645,35.8971,35.9224,34300.0
2014-08-21 14:00:00,42.59,42.63,42.55,42.61,28500.0,35.9055,35.9392,35.8718,35.9224,28500.0
2014-08-21 14:30:00,42.62,42.63,42.58,42.61,37600.0,35.9308,35.9392,35.8971,35.9224,37600.0
2014-08-21 15:00:00,42.61,42.62,42.55,42.57,48000.0,35.9224,35.9308,35.8718,35.8887,48000.0
2014-08-21 15:30:00,42.56,42.58,42.34,42.35,194600.0,35.8802,35.8971,35.6948,35.7032,194600.0
2014-08-22 09:30:00,42.3,42.3,42.08,42.2,21200.0,35.661,35.661,35.4756,35.5767,21200.0
2014-08-22 10:00:00,42.21,42.3,42.14,42.26,51600.0,35.5852,35.661,35.5262,35.6273,51600.0
2014-08-22 10:30:00,42.27,42.31,42.18,42.2,37100.0,35.6357,35.6695,35.5599,35.5767,37100.0
2014-08-22 11:00:00,42.19,42.3,42.1,42.28,15700.0,35.5683,35.661,35.4924,35.6442,15700.0
2014-08-22 11:30:00,42.29,42.44,42.27,42.43,17000.0,35.6526,35.7791,35.6357,35.7706,17000.0
2014-08-22 12:00:00,42.45,42.54,42.41,42.51,11400.0,35.7875,35.8634,35.7538,35.8381,11400.0
2014-08-22 12:30:00,42.52,42.54,42.45,42.47,17800.0,35.8465,35.8634,35.7875,35.8044,17800.0
2014-08-22 13:00:00,42.48,42.48,42.36,42.4,13200.0,35.8128,35.8128,35.7116,35.7453,13200.0
2014-08-22 13:30:00,42.4,42.41,42.34,42.38,9600.0,35.7453,35.7538,35.6948,35.7285,9600.0
2014-08-22 14:00:00,42.4,42.52,42.36,42.49,23300.0,35.7453,35.8465,35.7116,35.8212,23300.0
2014-08-22 14:30:00,42.51,42.52,42.4,42.5,30900.0,35.8381,35.8465,35.7453,35.8297,30900.0
2014-08-22 15:00:00,42.5,42.58,42.48,42.53,49100.0,35.8297,35.8971,35.8128,35.8549,49100.0
2014-08-22 15:30:00,42.54,42.55,42.33,42.33,138200.0,35.8634,35.8718,35.6863,35.6863,138200.0
2014-08-25 09:30:00,42.62,42.74,42.29,42.74,28500.0,35.9308,36.032,35.6526,36.032,28500.0
2014-08-25 10:00:00,42.74,42.79,42.55,42.69,28900.0,36.032,36.0741,35.8718,35.9898,28900.0
2014-08-25 10:30:00,42.7,42.74,42.58,42.58,28700.0,35.9983,36.032,35.8971,35.8971,28700.0
2014-08-25 11:00:00,42.58,42.65,42.51,42.63,29300.0,35.8971,35.9561,35.8381,35.9392,29300.0
2014-08-25 11:30:00,42.65,42.79,42.65,42.76,15100.0,35.9561,36.0741,35.9561,36.0488,15100.0
2014-08-25 12:00:00,42.76,42.79,42.56,42.57,23300.0,36.0488,36.0741,35.8802,35.8887,23300.0
2014-08-25 12:30:00,42.57,42.6,42.51,42.55,12300.0,35.8887,35.914,35.8381,35.8718,12300.0
2014-08-25 13:00:00,42.54,42.77,42.51,42.76,19200.0,35.8634,36.0573,35.8381,36.0488,19200.0
2014-08-25 13:30:00,42.76,42.84,42.72,42.82,21700.0,36.0488,36.1163,36.0151,36.0994,21700.0
2014-08-25 14:00:00,42.79,42.87,42.73,42.76,31900.0,36.0741,36.1416,36.0236,36.0488,31900.0
2014-08-25 14:30:00,42.75,42.83,42.73,42.82,26900.0,36.0404,36.1079,36.0236,36.0994,26900.0
2014-08-25 15:00:00,42.82,42.85,42.78,42.8,32900.0,36.0994,36.1247,36.0657,36.0826,32900.0
2014-08-25 15:30:00,42.8,42.82,42.64,42.67,105100.0,36.0826,36.0994,35.9477,35.973,105100.0
2014-08-26 09:30:00,42.69,42.77,42.53,42.58,41300.0,35.9898,36.0573,35.8549,35.8971,41300.0
2014-08-26 10:00:00,42.58,42.58,42.36,42.4,54400.0,35.8971,35.8971,35.7116,35.7453,54400.0
2014-08-26 10:30:00,42.38,42.43,42.32,42.36,18300.0,35.7285,35.7706,35.6779,35.7116,18300.0
2014-08-26 11:00:00,42.37,42.45,42.35,42.43,15000.0,35.7201,35.7875,35.7032,35.7706,15000.0
2014-08-26 11:30:00,42.44,42.45,42.32,42.34,17000.0,35.7791,35.7875,35.6779,35.6948,17000.0
2014-08-26 12:00:00,42.35,42.36,42.31,42.31,14200.0,35.7032,35.7116,35.6695,35.6695,14200.0
2014-08-26 12:30:00,42.34,42.35,42.23,42.29,17200.0,35.6948,35.7032,35.602,35.6526,17200.0
2014-08-26 13:00:00,42.28,42.39,42.26,42.36,13000.0,35.6442,35.7369,35.6273,35.7116,13000.0
2014-08-26 13:30:00,42.35,42.48,42.31,42.48,16000.0,35.7032,35.8128,35.6695,35.8128,16000.0
2014-08-26 14:00:00,42.47,42.54,42.37,42.37,28100.0,35.8044,35.8634,35.7201,35.7201,28100.0
2014-08-26 14:30:00,42.38,42.38,42.31,42.32,23200.0,35.7285,35.7285,35.6695,35.6779,23200.0
2014-08-26 15:00:00,42.32,42.33,42.26,42.26,22700.0,35.6779,35.6863,35.6273,35.6273,22700.0
2014-08-26 15:30:00,42.27,42.28,42.19,42.25,99700.0,35.6357,35.6442,35.5683,35.6189,99700.0
2014-08-27 09:30:00,42.41,42.59,42.2,42.36,52200.0,35.7538,35.9055,35.5767,35.7116,52200.0
2014-08-27 10:00:00,42.34,42.54,42.27,42.42,36200.0,35.6948,35.8634,35.6357,35.7622,36200.0
2014-08-27 10:30:00,42.42,42.42,42.25,42.26,17700.0,35.7622,35.7622,35.6189,35.6273,17700.0
2014-08-27 11:00:00,42.29,42.3,42.16,42.16,5600.0,35.6526,35.661,35.543,35.543,5600.0
2014-08-27 11:30:00,42.16,42.25,42.1,42.23,20400.0,35.543,35.6189,35.4924,35.602,20400.0
2014-08-27 12:00:00,42.21,42.28,42.2,42.23,10900.0,35.5852,35.6442,35.5767,35.602,10900.0
2014-08-27 12:30:00,42.23,42.29,42.22,42.28,6400.0,35.602,35.6526,35.5936,35.6442,6400.0
2014-08-27 13:00:00,42.29,42.34,42.28,42.31,5700.0,35.6526,35.6948,35.6442,35.6695,5700.0
2014-08-27 13:30:00,42.3,42.37,42.3,42.34,9300.0,35.661,35.7201,35.661,35.6948,9300.0
2014-08-27 14:00:00,42.36,42.41,42.33,42.41,12300.0,35.7116,35.7538,35.6863,35.7538,12300.0
2014-08-27 14:30:00,42.42,42.44,42.27,42.27,19300.0,35.7622,35.7791,35.6357,35.6357,19300.0
2014-08-27 15:00:00,42.26,42.26,42.15,42.15,22900.0,35.6273,35.6273,35.5346,35.5346,22900.0
2014-08-27 15:30:00,42.16,42.17,42.06,42.07,109000.0,35.543,35.5514,35.4587,35.4671,109000.0
2014-08-28 09:30:00,41.86,41.95,41.4,41.67,154700.0,35.2901,35.366,34.9023,35.1299,154700.0
2014-08-28 10:00:00,41.68,41.76,41.58,41.76,78100.0,35.1383,35.2058,35.054,35.2058,78100.0
2014-08-28 10:30:00,41.77,41.87,41.69,41.86,30300.0,35.2142,35.2985,35.1468,35.2901,30300.0
2014-08-28 11:00:00,41.86,41.99,41.8,41.97,20200.0,35.2901,35.3997,35.2395,35.3828,20200.0
2014-08-28 11:30:00,41.97,41.99,41.88,41.93,25000.0,35.3828,35.3997,35.307,35.3491,25000.0
2014-08-28 12:00:00,41.93,42.02,41.93,42.0,24400.0,35.3491,35.425,35.3491,35.4081,24400.0
2014-08-28 12:30:00,41.99,42.04,41.98,42.04,36800.0,35.3997,35.4418,35.3913,35.4418,36800.0
2014-08-28 13:00:00,42.05,42.16,42.05,42.14,31200.0,35.4503,35.543,35.4503,35.5262,31200.0
2014-08-28 13:30:00,42.14,42.16,42.11,42.15,14600.0,35.5262,35.543,35.5009,35.5346,14600.0
2014-08-28 14:00:00,42.13,42.16,42.11,42.12,17600.0,35.5177,35.543,35.5009,35.5093,17600.0
2014-08-28 14:30:00,42.12,42.14,42.06,42.06,18800.0,35.5093,35.5262,35.4587,35.4587,18800.0
2014-08-28 15:00:00,42.06,42.09,42.01,42.06,23700.0,35.4587,35.484,35.4166,35.4587,23700.0
2014-08-28 15:30:00,42.05,42.12,42.03,42.12,104700.0,35.4503,35.5093,35.4334,35.5093,104700.0
2014-08-29 09:30:00,42.23,42.56,42.17,42.33,44700.0,35.602,35.8802,35.5514,35.6863,44700.0
2014-08-29 10:00:00,42.31,42.47,42.3,42.42,43700.0,35.6695,35.8044,35.661,35.7622,43700.0
2014-08-29 10:30:00,42.42,42.66,42.42,42.66,15800.0,35.7622,35.9645,35.7622,35.9645,15800.0
2014-08-29 11:00:00,42.68,42.73,42.62,42.71,22300.0,35.9814,36.0236,35.9308,36.0067,22300.0
2014-08-29 11:30:00,42.71,42.84,42.71,42.84,26400.0,36.0067,36.1163,36.0067,36.1163,26400.0
2014-08-29 12:00:00,42.84,42.95,42.82,42.88,29300.0,36.1163,36.209,36.0994,36.15,29300.0
2014-08-29 12:30:00,42.88,42.98,42.84,42.91,31200.0,36.15,36.2343,36.1163,36.1753,31200.0
2014-08-29 13:00:00,42.91,42.95,42.84,42.88,80400.0,36.1753,36.209,36.1163,36.15,80400.0
2014-08-29 13:30:00,42.89,42.9,42.87,42.88,20100.0,36.1584,36.1669,36.1416,36.15,20100.0
2014-08-29 14:00:00,42.89,42.94,42.88,42.91,26600.0,36.1584,36.2006,36.15,36.1753,26600.0
2014-08-29 14:30:00,42.91,42.94,42.9,42.94,24500.0,36.1753,36.2006,36.1669,36.2006,24500.0
2014-08-29 15:00:00,42.93,43.1,42.91,43.03,57500.0,36.1922,36.3355,36.1753,36.2765,57500.0
2014-08-29 15:30:00,43.03,43.08,42.98,43.0,122400.0,36.2765,36.3186,36.2343,36.2512,122400.0
2014-09-02 09:30:00,43.19,43.55,43.11,43.53,34500.0,36.4114,36.7149,36.3439,36.698,34500.0
2014-09-02 10:00:00,43.53,43.6,43.39,43.49,35100.0,36.698,36.757,36.58,36.6643,35100.0
2014-09-02 10:30:00,43.5,43.57,43.41,43.55,31600.0,36.6727,36.7317,36.5968,36.7149,31600.0
2014-09-02 11:00:00,43.55,43.55,43.23,43.3,33100.0,36.7149,36.7149,36.4451,36.5041,33100.0
2014-09-02 11:30:00,43.3,43.41,43.16,43.18,31500.0,36.5041,36.5968,36.3861,36.4029,31500.0
2014-09-02 12:00:00,43.18,43.47,43.18,43.46,25300.0,36.4029,36.6474,36.4029,36.639,25300.0
2014-09-02 12:30:00,43.44,43.44,43.19,43.22,19100.0,36.6221,36.6221,36.4114,36.4366,19100.0
2014-09-02 13:00:00,43.22,43.53,43.22,43.52,49900.0,36.4366,36.698,36.4366,36.6896,49900.0
2014-09-02 13:30:00,43.53,43.69,43.5,43.63,55400.0,36.698,36.8329,36.6727,36.7823,55400.0
2014-09-02 14:00:00,43.63,43.83,43.61,43.81,53400.0,36.7823,36.9509,36.7654,36.934,53400.0
2014-09-02 14:30:00,43.81,43.87,43.72,43.75,53500.0,36.934,36.9846,36.8582,36.8835,53500.0
2014-09-02 15:00:00,43.75,43.84,43.73,43.83,56600.0,36.8835,36.9593,36.8666,36.9509,56600.0
2014-09-02 15:30:00,43.83,43.88,43.79,43.82,121800.0,36.9509,36.9931,36.9172,36.9425,121800.0
2014-09-03 09:30:00,44.0,44.2,43.67,43.71,34400.0,37.0942,37.2628,36.816,36.8497,34400.0
2014-09-03 10:00:00,43.73,43.76,43.48,43.56,43900.0,36.8666,36.8919,36.6558,36.7233,43900.0
2014-09-03 10:30:00,43.58,43.62,43.43,43.44,42800.0,36.7401,36.7739,36.6137,36.6221,42800.0
2014-09-03 11:00:00,43.45,43.47,43.29,43.29,43400.0,36.6305,36.6474,36.4957,36.4957,43400.0
2014-09-03 11:30:00,43.29,43.34,43.14,43.14,30500.0,36.4957,36.5378,36.3692,36.3692,30500.0
2014-09-03 12:00:00,43.12,43.3,43.11,43.21,38900.0,36.3523,36.5041,36.3439,36.4282,38900.0
2014-09-03 12:30:00,43.21,43.25,43.14,43.14,18300.0,36.4282,36.4619,36.3692,36.3692,18300.0
2014-09-03 13:00:00,43.15,43.25,43.14,43.25,18200.0,36.3776,36.4619,36.3692,36.4619,18200.0
2014-09-03 13:30:00,43.26,43.31,43.2,43.27,25300.0,36.4704,36.5125,36.4198,36.4788,25300.0
2014-09-03 14:00:00,43.29,43.35,43.26,43.28,28600.0,36.4957,36.5462,36.4704,36.4872,28600.0
2014-09-03 14:30:00,43.3,43.47,43.29,43.43,78700.0,36.5041,36.6474,36.4957,36.6137,78700.0
2014-09-03 15:00:00,43.41,43.41,43.24,43.25,79200.0,36.5968,36.5968,36.4535,36.4619,79200.0
2014-09-03 15:30:00,43.25,43.31,43.18,43.27,101300.0,36.4619,36.5125,36.4029,36.4788,101300.0
2014-09-04 09:30:00,43.26,43.63,43.25,43.54,28400.0,36.4704,36.7823,36.4619,36.7064,28400.0
2014-09-04 10:00:00,43.53,43.73,43.47,43.72,41200.0,36.698,36.8666,36.6474,36.8582,41200.0
2014-09-04 10:30:00,43.7,43.88,43.58,43.88,97600.0,36.8413,36.9931,36.7401,36.9931,97600.0
2014-09-04 11:00:00,43.88,44.01,43.88,43.93,35900.0,36.9931,37.1027,36.9931,37.0352,35900.0
2014-09-04 11:30:00,43.92,44.03,43.92,43.93,27900.0,37.0268,37.1195,37.0268,37.0352,27900.0
2014-09-04 12:00:00,43.94,44.05,43.91,43.93,28000.0,37.0436,37.1364,37.0184,37.0352,28000.0
2014-09-04 12:30:00,43.95,43.97,43.76,43.77,39400.0,37.0521,37.0689,36.8919,36.9003,39400.0
2014-09-04 13:00:00,43.79,43.79,43.64,43.64,8500.0,36.9172,36.9172,36.7907,36.7907,8500.0
2014-09-04 13:30:00,43.66,43.67,43.52,43.55,15400.0,36.8076,36.816,36.6896,36.7149,15400.0
2014-09-04 14:00:00,43.56,43.58,43.49,43.52,11600.0,36.7233,36.7401,36.6643,36.6896,11600.0
2014-09-04 14:30:00,43.52,43.54,43.41,43.43,15400.0,36.6896,36.7064,36.5968,36.6137,15400.0
2014-09-04 15:00:00,43.42,43.43,43.23,43.31,25800.0,36.6053,36.6137,36.4451,36.5125,25800.0
2014-09-04 15:30:00,43.31,43.43,43.26,43.42,69000.0,36.5125,36.6137,36.4704,36.6053,69000.0
2014-09-05 09:30:00,43.28,43.58,43.01,43.53,45300.0,36.4872,36.7401,36.2596,36.698,45300.0
2014-09-05 10:00:00,43.54,43.54,43.38,43.43,34900.0,36.7064,36.7064,36.5715,36.6137,34900.0
2014-09-05 10:30:00,43.44,43.45,43.23,43.41,30400.0,36.6221,36.6305,36.4451,36.5968,30400.0
2014-09-05 11:00:00,43.4,43.58,43.4,43.5,17800.0,36.5884,36.7401,36.5884,36.6727,17800.0
2014-09-05 11:30:00,43.52,43.61,43.43,43.55,19200.0,36.6896,36.7654,36.6137,36.7149,19200.0
2014-09-05 12:00:00,43.59,43.76,43.54,43.74,25800.0,36.7486,36.8919,36.7064,36.875,25800.0
2014-09-05 12:30:00,43.73,43.87,43.73,43.83,23100.0,36.8666,36.9846,36.8666,36.9509,23100.0
2014-09-05 13:00:00,43.83,43.86,43.79,43.86,28500.0,36.9509,36.9762,36.9172,36.9762,28500.0
2014-09-05 13:30:00,43.86,43.87,43.81,43.85,28400.0,36.9762,36.9846,36.934,36.9678,28400.0
2014-09-05 14:00:00,43.86,43.9,43.85,43.89,39200.0,36.9762,37.0099,36.9678,37.0015,39200.0
2014-09-05 14:30:00,43.89,44.14,43.89,44.14,75700.0,37.0015,37.2123,37.0015,37.2123,75700.0
2014-09-05 15:00:00,44.14,44.14,44.06,44.13,48000.0,37.2123,37.2123,37.1448,37.2038,48000.0
2014-09-05 15:30:00,44.12,44.29,44.12,44.29,128200.0,37.1954,37.3387,37.1954,37.3387,128200.0
2014-09-08 09:30:00,44.22,44.53,44.14,44.45,34900.0,37.2797,37.541,37.2123,37.4736,34900.0
2014-09-08 10:00:00,44.42,44.46,44.02,44.08,31300.0,37.4483,37.482,37.1111,37.1617,31300.0
2014-09-08 10:30:00,44.06,44.27,43.97,44.27,27100.0,37.1448,37.3219,37.0689,37.3219,27100.0
2014-09-08 11:00:00,44.26,44.37,44.16,44.27,42100.0,37.3134,37.4062,37.2291,37.3219,42100.0
2014-09-08 11:30:00,44.27,44.36,44.06,44.16,35800.0,37.3219,37.3977,37.1448,37.2291,35800.0
2014-09-08 12:00:00,44.16,44.38,44.15,44.38,36700.0,37.2291,37.4146,37.2207,37.4146,36700.0
2014-09-08 12:30:00,44.39,44.44,44.3,44.32,32800.0,37.423,37.4652,37.3471,37.364,32800.0
2014-09-08 13:00:00,44.32,44.4,44.21,44.3,43100.0,37.364,37.4314,37.2713,37.3471,43100.0
2014-09-08 13:30:00,44.26,44.26,44.11,44.16,23000.0,37.3134,37.3134,37.187,37.2291,23000.0
2014-09-08 14:00:00,44.15,44.17,44.04,44.12,47900.0,37.2207,37.2375,37.1279,37.1954,47900.0
2014-09-08 14:30:00,44.14,44.2,44.13,44.18,39400.0,37.2123,37.2628,37.2038,37.246,39400.0
2014-09-08 15:00:00,44.18,44.33,44.17,44.32,63600.0,37.246,37.3724,37.2375,37.364,63600.0
2014-09-08 15:30:00,44.33,44.48,44.32,44.42,111600.0,37.3724,37.4989,37.364,37.4483,111600.0
2014-09-09 09:30:00,44.32,44.41,44.07,44.11,44800.0,37.364,37.4399,37.1532,37.187,44800.0
2014-09-09 10:00:00,44.1,44.28,44.04,44.23,40200.0,37.1785,37.3303,37.1279,37.2881,40200.0
2014-09-09 10:30:00,44.25,44.25,44.12,44.22,25300.0,37.305,37.305,37.1954,37.2797,25300.0
2014-09-09 11:00:00,44.23,44.36,44.21,44.29,25500.0,37.2881,37.3977,37.2713,37.3387,25500.0
2014-09-09 11:30:00,44.28,44.28,44.19,44.19,20000.0,37.3303,37.3303,37.2544,37.2544,20000.0
2014-09-09 12:00:00,44.2,44.21,44.14,44.21,15400.0,37.2628,37.2713,37.2123,37.2713,15400.0
2014-09-09 12:30:00,44.22,44.27,44.2,44.25,32900.0,37.2797,37.3219,37.2628,37.305,32900.0
2014-09-09 13:00:00,44.24,44.26,44.19,44.24,20800.0,37.2966,37.3134,37.2544,37.2966,20800.0
2014-09-09 13:30:00,44.25,44.34,44.21,44.31,20200.0,37.305,37.3809,37.2713,37.3556,20200.0
2014-09-09 14:00:00,44.32,44.32,44.07,44.12,29600.0,37.364,37.364,37.1532,37.1954,29600.0
2014-09-09 14:30:00,44.11,44.22,44.09,44.2,34300.0,37.187,37.2797,37.1701,37.2628,34300.0
2014-09-09 15:00:00,44.21,44.21,44.05,44.11,67900.0,37.2713,37.2713,37.1364,37.187,67900.0
2014-09-09 15:30:00,44.12,44.16,44.03,44.08,88300.0,37.1954,37.2291,37.1195,37.1617,88300.0
2014-09-10 09:30:00,43.98,44.39,43.98,44.16,62200.0,37.0774,37.423,37.0774,37.2291,62200.0
2014-09-10 10:00:00,44.18,44.33,44.14,44.29,71600.0,37.246,37.3724,37.2123,37.3387,71600.0
2014-09-10 10:30:00,44.27,44.28,44.0,44.05,41500.0,37.3219,37.3303,37.0942,37.1364,41500.0
2014-09-10 11:00:00,44.04,44.27,44.04,44.27,34400.0,37.1279,37.3219,37.1279,37.3219,34400.0
2014-09-10 11:30:00,44.27,44.37,44.25,44.3,27300.0,37.3219,37.4062,37.305,37.3471,27300.0
2014-09-10 12:00:00,44.3,44.52,44.27,44.5,39400.0,37.3471,37.5326,37.3219,37.5158,39400.0
2014-09-10 12:30:00,44.5,44.65,44.46,44.52,43400.0,37.5158,37.6422,37.482,37.5326,43400.0
2014-09-10 13:00:00,44.52,44.74,44.51,44.53,28100.0,37.5326,37.7181,37.5242,37.541,28100.0
2014-09-10 13:30:00,44.54,44.62,44.47,44.6,22200.0,37.5495,37.6169,37.4905,37.6001,22200.0
2014-09-10 14:00:00,44.6,44.61,44.44,44.46,26400.0,37.6001,37.6085,37.4652,37.482,26400.0
2014-09-10 14:30:00,44.44,44.51,44.42,44.43,25800.0,37.4652,37.5242,37.4483,37.4567,25800.0
2014-09-10 15:00:00,44.43,44.67,44.43,44.65,53400.0,37.4567,37.6591,37.4567,37.6422,53400.0
2014-09-10 15:30:00,44.65,44.73,44.64,44.72,98800.0,37.6422,37.7097,37.6338,37.7012,98800.0
2014-09-11 09:30:00,44.33,44.65,44.33,44.45,80900.0,37.3724,37.6422,37.3724,37.4736,80900.0
2014-09-11 10:00:00,44.47,44.61,44.43,44.52,73000.0,37.4905,37.6085,37.4567,37.5326,73000.0
2014-09-11 10:30:00,44.52,44.54,44.36,44.51,47200.0,37.5326,37.5495,37.3977,37.5242,47200.0
2014-09-11 11:00:00,44.52,44.84,44.52,44.77,37400.0,37.5326,37.8024,37.5326,37.7434,37400.0
2014-09-11 11:30:00,44.77,44.79,44.74,44.79,21700.0,37.7434,37.7602,37.7181,37.7602,21700.0
2014-09-11 12:00:00,44.78,44.95,44.77,44.95,29600.0,37.7518,37.8951,37.7434,37.8951,29600.0
2014-09-11 12:30:00,44.94,44.98,44.79,44.83,22200.0,37.8867,37.9204,37.7602,37.794,22200.0
2014-09-11 13:00:00,44.84,44.89,44.64,44.7,17700.0,37.8024,37.8445,37.6338,37.6844,17700.0
2014-09-11 13:30:00,44.72,44.77,44.68,44.77,22800.0,37.7012,37.7434,37.6675,37.7434,22800.0
2014-09-11 14:00:00,44.77,45.0,44.77,44.99,43800.0,37.7434,37.9373,37.7434,37.9288,43800.0
2014-09-11 14:30:00,45.0,45.05,44.85,44.85,57900.0,37.9373,37.9794,37.8108,37.8108,57900.0
2014-09-11 15:00:00,44.85,44.91,44.8,44.87,45300.0,37.8108,37.8614,37.7687,37.8277,45300.0
2014-09-11 15:30:00,44.87,44.91,44.85,44.9,109800.0,37.8277,37.8614,37.8108,37.853,109800.0
2014-09-12 09:30:00,44.94,45.09,44.87,44.9,81400.0,37.8867,38.0132,37.8277,37.853,81400.0
2014-09-12 10:00:00,44.92,44.95,44.7,44.8,93500.0,37.8698,37.8951,37.6844,37.7687,93500.0
2014-09-12 10:30:00,44.78,44.81,44.56,44.81,38000.0,37.7518,37.7771,37.5663,37.7771,38000.0
2014-09-12 11:00:00,44.81,44.84,44.55,44.59,23800.0,37.7771,37.8024,37.5579,37.5916,23800.0
2014-09-12 11:30:00,44.57,44.58,44.39,44.43,17700.0,37.5748,37.5832,37.423,37.4567,17700.0
2014-09-12 12:00:00,44.41,44.52,44.35,44.52,44500.0,37.4399,37.5326,37.3893,37.5326,44500.0
2014-09-12 12:30:00,44.51,44.52,44.38,44.48,18200.0,37.5242,37.5326,37.4146,37.4989,18200.0
2014-09-12 13:00:00,44.49,44.55,44.37,44.43,31600.0,37.5073,37.5579,37.4062,37.4567,31600.0
2014-09-12 13:30:00,44.43,44.55,44.36,44.5,17500.0,37.4567,37.5579,37.3977,37.5158,17500.0
2014-09-12 14:00:00,44.49,44.59,44.44,44.45,18800.0,37.5073,37.5916,37.4652,37.4736,18800.0
2014-09-12 14:30:00,44.46,44.56,44.42,44.46,17000.0,37.482,37.5663,37.4483,37.482,17000.0
2014-09-12 15:00:00,44.44,44.54,44.41,44.47,56000.0,37.4652,37.5495,37.4399,37.4905,56000.0
2014-09-12 15:30:00,44.5,44.5,44.4,44.47,82600.0,37.5158,37.5158,37.4314,37.4905,82600.0
2014-09-15 09:30:00,44.69,44.7,44.18,44.48,219900.0,37.6759,37.6844,37.246,37.4989,219900.0
2014-09-15 10:00:00,44.41,44.41,44.17,44.36,30300.0,37.4399,37.4399,37.2375,37.3977,30300.0
2014-09-15 10:30:00,44.38,44.38,44.16,44.22,22300.0,37.4146,37.4146,37.2291,37.2797,22300.0
2014-09-15 11:00:00,44.16,44.21,43.97,43.99,15800.0,37.2291,37.2713,37.0689,37.0858,15800.0
2014-09-15 11:30:00,44.0,44.13,44.0,44.09,11800.0,37.0942,37.2038,37.0942,37.1701,11800.0
2014-09-15 12:00:00,44.1,44.11,44.05,44.1,8000.0,37.1785,37.187,37.1364,37.1785,8000.0
2014-09-15 12:30:00,44.1,44.27,44.07,44.25,18900.0,37.1785,37.3219,37.1532,37.305,18900.0
2014-09-15 13:00:00,44.26,44.4,44.26,44.37,20400.0,37.3134,37.4314,37.3134,37.4062,20400.0
2014-09-15 13:30:00,44.37,44.41,44.17,44.19,30600.0,37.4062,37.4399,37.2375,37.2544,30600.0
2014-09-15 14:00:00,44.2,44.31,44.07,44.31,31500.0,37.2628,37.3556,37.1532,37.3556,31500.0
2014-09-15 14:30:00,44.3,44.35,44.21,44.21,17900.0,37.3471,37.3893,37.2713,37.2713,17900.0
2014-09-15 15:00:00,44.22,44.4,44.22,44.38,21900.0,37.2797,37.4314,37.2797,37.4146,21900.0
2014-09-15 15:30:00,44.39,44.4,44.3,44.32,69400.0,37.423,37.4314,37.3471,37.364,69400.0
2014-09-16 09:30:00,44.3,44.49,43.99,44.32,74800.0,37.3471,37.5073,37.0858,37.364,74800.0
2014-09-16 10:00:00,44.32,44.35,44.02,44.03,44800.0,37.364,37.3893,37.1111,37.1195,44800.0
2014-09-16 10:30:00,44.03,44.06,43.86,43.88,41600.0,37.1195,37.1448,36.9762,36.9931,41600.0
2014-09-16 11:00:00,43.87,43.96,43.69,43.96,35100.0,36.9846,37.0605,36.8329,37.0605,35100.0
2014-09-16 11:30:00,43.94,44.15,43.94,44.11,23600.0,37.0436,37.2207,37.0436,37.187,23600.0
2014-09-16 12:00:00,44.09,44.21,44.03,44.17,14300.0,37.1701,37.2713,37.1195,37.2375,14300.0
2014-09-16 12:30:00,44.19,44.28,44.17,44.19,19600.0,37.2544,37.3303,37.2375,37.2544,19600.0
2014-09-16 13:00:00,44.2,44.28,44.17,44.22,19100.0,37.2628,37.3303,37.2375,37.2797,19100.0
2014-09-16 13:30:00,44.23,44.3,44.17,44.3,25900.0,37.2881,37.3471,37.2375,37.3471,25900.0
2014-09-16 14:00:00,44.3,44.39,44.27,44.35,24800.0,37.3471,37.423,37.3219,37.3893,24800.0
2014-09-16 14:30:00,44.35,44.4,44.29,44.36,42500.0,37.3893,37.4314,37.3387,37.3977,42500.0
2014-09-16 15:00:00,44.36,44.43,44.31,44.33,57600.0,37.3977,37.4567,37.3556,37.3724,57600.0
2014-09-16 15:30:00,44.33,44.4,44.3,44.38,100600.0,37.3724,37.4314,37.3471,37.4146,100600.0
2014-09-17 09:30:00,44.51,44.76,44.3,44.4,115400.0,37.5242,37.7349,37.3471,37.4314,115400.0
2014-09-17 10:00:00,44.41,44.43,44.28,44.33,57600.0,37.4399,37.4567,37.3303,37.3724,57600.0
2014-09-17 10:30:00,44.32,44.39,44.16,44.24,41900.0,37.364,37.423,37.2291,37.2966,41900.0
2014-09-17 11:00:00,44.25,44.39,44.25,44.34,19200.0,37.305,37.423,37.305,37.3809,19200.0
2014-09-17 11:30:00,44.34,44.39,44.33,44.38,42300.0,37.3809,37.423,37.3724,37.4146,42300.0
2014-09-17 12:00:00,44.34,44.38,44.33,44.34,24700.0,37.3809,37.4146,37.3724,37.3809,24700.0
2014-09-17 12:30:00,44.35,44.4,44.33,44.36,23200.0,37.3893,37.4314,37.3724,37.3977,23200.0
2014-09-17 13:00:00,44.36,44.39,44.32,44.34,33800.0,37.3977,37.423,37.364,37.3809,33800.0
2014-09-17 13:30:00,44.34,44.43,44.33,44.43,22100.0,37.3809,37.4567,37.3724,37.4567,22100.0
2014-09-17 14:00:00,44.44,44.72,44.25,44.62,104600.0,37.4652,37.7012,37.305,37.6169,104600.0
2014-09-17 14:30:00,44.61,44.62,44.38,44.49,19500.0,37.6085,37.6169,37.4146,37.5073,19500.0
2014-09-17 15:00:00,44.47,44.6,44.47,44.53,34600.0,37.4905,37.6001,37.4905,37.541,34600.0
2014-09-17 15:30:00,44.54,44.54,44.35,44.49,117500.0,37.5495,37.5495,37.3893,37.5073,117500.0
2014-09-18 09:30:00,44.61,44.81,44.54,44.6,50500.0,37.6085,37.7771,37.5495,37.6001,50500.0
2014-09-18 10:00:00,44.63,44.67,44.49,44.49,24400.0,37.6253,37.6591,37.5073,37.5073,24400.0
2014-09-18 10:30:00,44.49,44.67,44.49,44.63,18600.0,37.5073,37.6591,37.5073,37.6253,18600.0
2014-09-18 11:00:00,44.61,44.67,44.57,44.62,28600.0,37.6085,37.6591,37.5748,37.6169,28600.0
2014-09-18 11:30:00,44.63,44.73,44.62,44.69,13900.0,37.6253,37.7097,37.6169,37.6759,13900.0
2014-09-18 12:00:00,44.68,44.76,44.68,44.76,12400.0,37.6675,37.7349,37.6675,37.7349,12400.0
2014-09-18 12:30:00,44.75,44.89,44.74,44.8,21700.0,37.7265,37.8445,37.7181,37.7687,21700.0
2014-09-18 13:00:00,44.8,44.81,44.71,44.72,17700.0,37.7687,37.7771,37.6928,37.7012,17700.0
2014-09-18 13:30:00,44.72,44.74,44.68,44.69,13800.0,37.7012,37.7181,37.6675,37.6759,13800.0
2014-09-18 14:00:00,44.7,44.87,44.7,44.82,35300.0,37.6844,37.8277,37.6844,37.7855,35300.0
2014-09-18 14:30:00,44.83,44.87,44.82,44.85,20300.0,37.794,37.8277,37.7855,37.8108,20300.0
2014-09-18 15:00:00,44.85,44.87,44.81,44.85,28600.0,37.8108,37.8277,37.7771,37.8108,28600.0
2014-09-18 15:30:00,44.84,44.91,44.84,44.87,90300.0,37.8024,37.8614,37.8024,37.8277,90300.0
2014-09-19 09:30:00,44.99,45.2,44.93,45.2,210400.0,37.9288,38.1059,37.8783,38.1059,210400.0
2014-09-19 10:00:00,45.2,45.2,44.9,44.96,40900.0,38.1059,38.1059,37.853,37.9036,40900.0
2014-09-19 10:30:00,44.96,45.03,44.93,44.96,47200.0,37.9036,37.9626,37.8783,37.9036,47200.0
2014-09-19 11:00:00,44.98,45.06,44.96,45.05,28400.0,37.9204,37.9879,37.9036,37.9794,28400.0
2014-09-19 11:30:00,45.03,45.03,44.71,44.77,40400.0,37.9626,37.9626,37.6928,37.7434,40400.0
2014-09-19 12:00:00,44.78,44.78,44.58,44.68,26200.0,37.7518,37.7518,37.5832,37.6675,26200.0
2014-09-19 12:30:00,44.67,44.74,44.61,44.7,26900.0,37.6591,37.7181,37.6085,37.6844,26900.0
2014-09-19 13:00:00,44.7,44.7,44.55,44.65,24800.0,37.6844,37.6844,37.5579,37.6422,24800.0
2014-09-19 13:30:00,44.65,44.84,44.64,44.81,41100.0,37.6422,37.8024,37.6338,37.7771,41100.0
2014-09-19 14:00:00,44.8,45.01,44.79,44.97,43100.0,37.7687,37.9457,37.7602,37.912,43100.0
2014-09-19 14:30:00,44.97,44.98,44.82,44.82,28700.0,37.912,37.9204,37.7855,37.7855,28700.0
2014-09-19 15:00:00,44.83,44.85,44.78,44.83,32900.0,37.794,37.8108,37.7518,37.794,32900.0
2014-09-19 15:30:00,44.82,44.85,44.7,44.71,127300.0,37.7855,37.8108,37.6844,37.6928,127300.0
2014-09-22 09:30:00,44.43,44.65,44.03,44.36,50700.0,37.4567,37.6422,37.1195,37.3977,50700.0
2014-09-22 10:00:00,44.35,44.41,44.08,44.11,66000.0,37.3893,37.4399,37.1617,37.187,66000.0
2014-09-22 10:30:00,44.09,44.1,43.72,43.78,105500.0,37.1701,37.1785,36.8582,36.9088,105500.0
2014-09-22 11:00:00,43.78,43.87,43.6,43.84,49100.0,36.9088,36.9846,36.757,36.9593,49100.0
2014-09-22 11:30:00,43.8,43.8,43.43,43.44,80000.0,36.9256,36.9256,36.6137,36.6221,80000.0
2014-09-22 12:00:00,43.43,43.72,43.39,43.46,38500.0,36.6137,36.8582,36.58,36.639,38500.0
2014-09-22 12:30:00,43.46,43.63,43.45,43.62,24800.0,36.639,36.7823,36.6305,36.7739,24800.0
2014-09-22 13:00:00,43.62,43.8,43.58,43.8,65700.0,36.7739,36.9256,36.7401,36.9256,65700.0
2014-09-22 13:30:00,43.79,43.9,43.72,43.87,71600.0,36.9172,37.0099,36.8582,36.9846,71600.0
2014-09-22 14:00:00,43.85,43.92,43.79,43.79,69500.0,36.9678,37.0268,36.9172,36.9172,69500.0
2014-09-22 14:30:00,43.8,43.81,43.72,43.76,39800.0,36.9256,36.934,36.8582,36.8919,39800.0
2014-09-22 15:00:00,43.75,43.77,43.69,43.75,71600.0,36.8835,36.9003,36.8329,36.8835,71600.0
2014-09-22 15:30:00,43.75,43.79,43.7,43.73,206400.0,36.8835,36.9172,36.8413,36.8666,206400.0
2014-09-23 09:30:00,43.51,43.78,43.27,43.7,47500.0,36.6811,36.9088,36.4788,36.8413,47500.0
2014-09-23 10:00:00,43.71,43.76,43.56,43.57,32400.0,36.8497,36.8919,36.7233,36.7317,32400.0
2014-09-23 10:30:00,43.53,43.71,43.48,43.55,20600.0,36.698,36.8497,36.6558,36.7149,20600.0
2014-09-23 11:00:00,43.56,43.68,43.48,43.5,32900.0,36.7233,36.8245,36.6558,36.6727,32900.0
2014-09-23 11:30:00,43.5,43.63,43.5,43.57,10500.0,36.6727,36.7823,36.6727,36.7317,10500.0
2014-09-23 12:00:00,43.56,43.6,43.47,43.5,16700.0,36.7233,36.757,36.6474,36.6727,16700.0
2014-09-23 12:30:00,43.5,43.54,43.39,43.39,21200.0,36.6727,36.7064,36.58,36.58,21200.0
2014-09-23 13:00:00,43.38,43.38,43.2,43.33,42400.0,36.5715,36.5715,36.4198,36.5294,42400.0
2014-09-23 13:30:00,43.35,43.41,43.19,43.22,17700.0,36.5462,36.5968,36.4114,36.4366,17700.0
2014-09-23 14:00:00,43.24,43.27,43.13,43.22,26900.0,36.4535,36.4788,36.3608,36.4366,26900.0
2014-09-23 14:30:00,43.23,43.25,43.11,43.19,34900.0,36.4451,36.4619,36.3439,36.4114,34900.0
2014-09-23 15:00:00,43.19,43.22,43.11,43.13,43500.0,36.4114,36.4366,36.3439,36.3608,43500.0
2014-09-23 15:30:00,43.14,43.18,42.94,42.97,154800.0,36.3692,36.4029,36.2006,36.2259,154800.0
2014-09-24 09:30:00,43.03,43.19,42.77,42.78,24100.0,36.2765,36.4114,36.0573,36.0657,24100.0
2014-09-24 10:00:00,42.82,42.94,42.72,42.93,59700.0,36.0994,36.2006,36.0151,36.1922,59700.0
2014-09-24 10:30:00,42.92,42.97,42.75,42.75,113500.0,36.1837,36.2259,36.0404,36.0404,113500.0
2014-09-24 11:00:00,42.77,42.86,42.65,42.85,121800.0,36.0573,36.1331,35.9561,36.1247,121800.0
2014-09-24 11:30:00,42.85,42.92,42.8,42.85,34700.0,36.1247,36.1837,36.0826,36.1247,34700.0
2014-09-24 12:00:00,42.89,42.93,42.76,42.83,21300.0,36.1584,36.1922,36.0488,36.1079,21300.0
2014-09-24 12:30:00,42.83,42.86,42.72,42.76,11300.0,36.1079,36.1331,36.0151,36.0488,11300.0
2014-09-24 13:00:00,42.77,42.86,42.75,42.82,20700.0,36.0573,36.1331,36.0404,36.0994,20700.0
2014-09-24 13:30:00,42.83,42.89,42.79,42.8,25700.0,36.1079,36.1584,36.0741,36.0826,25700.0
2014-09-24 14:00:00,42.8,42.91,42.75,42.9,50900.0,36.0826,36.1753,36.0404,36.1669,50900.0
2014-09-24 14:30:00,42.89,42.94,42.87,42.94,37500.0,36.1584,36.2006,36.1416,36.2006,37500.0
2014-09-24 15:00:00,42.94,43.01,42.86,43.0,53800.0,36.2006,36.2596,36.1331,36.2512,53800.0
2014-09-24 15:30:00,43.0,43.03,42.91,42.98,76600.0,36.2512,36.2765,36.1753,36.2343,76600.0
2014-09-25 09:30:00,42.76,42.85,42.35,42.43,80300.0,36.0488,36.1247,35.7032,35.7706,80300.0
2014-09-25 10:00:00,42.46,42.46,42.09,42.24,54800.0,35.7959,35.7959,35.484,35.6105,54800.0
2014-09-25 10:30:00,42.2,42.22,41.93,42.02,58000.0,35.5767,35.5936,35.3491,35.425,58000.0
2014-09-25 11:00:00,42.01,42.05,41.72,41.86,56900.0,35.4166,35.4503,35.1721,35.2901,56900.0
2014-09-25 11:30:00,41.88,42.03,41.83,42.0,29800.0,35.307,35.4334,35.2648,35.4081,29800.0
2014-09-25 12:00:00,42.01,42.14,41.88,41.88,35800.0,35.4166,35.5262,35.307,35.307,35800.0
2014-09-25 12:30:00,41.88,42.01,41.88,41.99,28900.0,35.307,35.4166,35.307,35.3997,28900.0
2014-09-25 13:00:00,41.98,42.19,41.98,42.18,38800.0,35.3913,35.5683,35.3913,35.5599,38800.0
2014-09-25 13:30:00,42.17,42.18,42.0,42.1,32800.0,35.5514,35.5599,35.4081,35.4924,32800.0
2014-09-25 14:00:00,42.08,42.26,42.05,42.26,36100.0,35.4756,35.6273,35.4503,35.6273,36100.0
2014-09-25 14:30:00,42.26,42.44,42.25,42.41,50300.0,35.6273,35.7791,35.6189,35.7538,50300.0
2014-09-25 15:00:00,42.42,42.48,42.26,42.29,47700.0,35.7622,35.8128,35.6273,35.6526,47700.0
2014-09-25 15:30:00,42.31,42.41,42.25,42.27,129900.0,35.6695,35.7538,35.6189,35.6357,129900.0
2014-09-26 09:30:00,42.57,43.33,42.45,43.03,93300.0,35.8887,36.5294,35.7875,36.2765,93300.0
2014-09-26 10:00:00,43.04,43.14,42.86,42.93,89700.0,36.2849,36.3692,36.1331,36.1922,89700.0
2014-09-26 10:30:00,42.92,43.06,42.85,43.06,32000.0,36.1837,36.3018,36.1247,36.3018,32000.0
2014-09-26 11:00:00,43.05,43.05,42.85,42.91,28000.0,36.2933,36.2933,36.1247,36.1753,28000.0
2014-09-26 11:30:00,42.91,42.92,42.74,42.77,47400.0,36.1753,36.1837,36.032,36.0573,47400.0
2014-09-26 12:00:00,42.78,42.87,42.75,42.83,27800.0,36.0657,36.1416,36.0404,36.1079,27800.0
2014-09-26 12:30:00,42.83,42.84,42.76,42.79,20700.0,36.1079,36.1163,36.0488,36.0741,20700.0
2014-09-26 13:00:00,42.79,42.84,42.76,42.84,25600.0,36.0741,36.1163,36.0488,36.1163,25600.0
2014-09-26 13:30:00,42.85,42.9,42.8,42.89,17000.0,36.1247,36.1669,36.0826,36.1584,17000.0
2014-09-26 14:00:00,42.87,43.1,42.86,43.06,40000.0,36.1416,36.3355,36.1331,36.3018,40000.0
2014-09-26 14:30:00,43.07,43.3,43.02,43.28,78000.0,36.3102,36.5041,36.268,36.4872,78000.0
2014-09-26 15:00:00,43.27,43.31,43.11,43.13,51200.0,36.4788,36.5125,36.3439,36.3608,51200.0
2014-09-26 15:30:00,43.13,43.22,43.05,43.16,108700.0,36.3608,36.4366,36.2933,36.3861,108700.0
2014-09-29 09:30:00,42.5,42.82,42.35,42.8,45300.0,35.8297,36.0994,35.7032,36.0826,45300.0
2014-09-29 10:00:00,42.81,43.06,42.74,42.89,43500.0,36.091,36.3018,36.032,36.1584,43500.0
2014-09-29 10:30:00,42.9,43.06,42.85,42.88,44100.0,36.1669,36.3018,36.1247,36.15,44100.0
2014-09-29 11:00:00,42.9,43.13,42.87,43.13,49100.0,36.1669,36.3608,36.1416,36.3608,49100.0
2014-09-29 11:30:00,43.14,43.3,43.08,43.3,25500.0,36.3692,36.5041,36.3186,36.5041,25500.0
2014-09-29 12:00:00,43.31,43.31,42.96,43.05,28700.0,36.5125,36.5125,36.2175,36.2933,28700.0
2014-09-29 12:30:00,43.06,43.06,42.89,42.95,14100.0,36.3018,36.3018,36.1584,36.209,14100.0
2014-09-29 13:00:00,42.93,42.94,42.81,42.87,18500.0,36.1922,36.2006,36.091,36.1416,18500.0
2014-09-29 13:30:00,42.89,42.94,42.88,42.91,22100.0,36.1584,36.2006,36.15,36.1753,22100.0
2014-09-29 14:00:00,42.92,42.93,42.72,42.76,43100.0,36.1837,36.1922,36.0151,36.0488,43100.0
2014-09-29 14:30:00,42.76,42.83,42.7,42.79,25500.0,36.0488,36.1079,35.9983,36.0741,25500.0
2014-09-29 15:00:00,42.8,42.88,42.71,42.87,27500.0,36.0826,36.15,36.0067,36.1416,27500.0
2014-09-29 15:30:00,42.86,42.86,42.73,42.76,63100.0,36.1331,36.1331,36.0236,36.0488,63100.0
2014-09-30 09:30:00,42.69,42.72,42.06,42.1,26200.0,35.9898,36.0151,35.4587,35.4924,26200.0
2014-09-30 10:00:00,42.11,42.24,41.98,42.13,37200.0,35.5009,35.6105,35.3913,35.5177,37200.0
2014-09-30 10:30:00,42.13,42.37,42.13,42.31,25700.0,35.5177,35.7201,35.5177,35.6695,25700.0
2014-09-30 11:00:00,42.31,42.63,42.3,42.63,13100.0,35.6695,35.9392,35.661,35.9392,13100.0
2014-09-30 11:30:00,42.63,42.65,42.44,42.45,12600.0,35.9392,35.9561,35.7791,35.7875,12600.0
2014-09-30 12:00:00,42.46,42.52,42.37,42.41,13500.0,35.7959,35.8465,35.7201,35.7538,13500.0
2014-09-30 12:30:00,42.4,42.5,42.29,42.43,51500.0,35.7453,35.8297,35.6526,35.7706,51500.0
2014-09-30 13:00:00,42.45,42.55,42.42,42.42,22700.0,35.7875,35.8718,35.7622,35.7622,22700.0
2014-09-30 13:30:00,42.44,42.44,42.21,42.27,19400.0,35.7791,35.7791,35.5852,35.6357,19400.0
2014-09-30 14:00:00,42.25,42.3,42.16,42.26,34100.0,35.6189,35.661,35.543,35.6273,34100.0
2014-09-30 14:30:00,42.28,42.38,42.22,42.33,22400.0,35.6442,35.7285,35.5936,35.6863,22400.0
2014-09-30 15:00:00,42.31,42.37,42.25,42.27,37900.0,35.6695,35.7201,35.6189,35.6357,37900.0
2014-09-30 15:30:00,42.28,42.36,42.12,42.14,192300.0,35.6442,35.7116,35.5093,35.5262,192300.0
2014-10-01 09:30:00,41.97,42.11,41.53,41.58,58300.0,35.3828,35.5009,35.0119,35.054,58300.0
2014-10-01 10:00:00,41.57,41.69,41.48,41.54,49100.0,35.0456,35.1468,34.9697,35.0203,49100.0
2014-10-01 10:30:00,41.55,41.6,41.35,41.6,45200.0,35.0288,35.0709,34.8601,35.0709,45200.0
2014-10-01 11:00:00,41.6,41.86,41.56,41.6,63400.0,35.0709,35.2901,35.0372,35.0709,63400.0
2014-10-01 11:30:00,41.6,41.65,41.43,41.63,22500.0,35.0709,35.1131,34.9276,35.0962,22500.0
2014-10-01 12:00:00,41.62,41.63,41.51,41.55,18000.0,35.0878,35.0962,34.995,35.0288,18000.0
2014-10-01 12:30:00,41.53,41.54,41.23,41.31,24600.0,35.0119,35.0203,34.759,34.8264,24600.0
2014-10-01 13:00:00,41.29,41.3,41.16,41.25,26300.0,34.8096,34.818,34.7,34.7758,26300.0
2014-10-01 13:30:00,41.22,41.22,40.99,41.03,43400.0,34.7505,34.7505,34.5566,34.5904,43400.0
2014-10-01 14:00:00,41.02,41.2,40.98,41.2,29100.0,34.5819,34.7337,34.5482,34.7337,29100.0
2014-10-01 14:30:00,41.21,41.27,41.05,41.08,69000.0,34.7421,34.7927,34.6072,34.6325,69000.0
2014-10-01 15:00:00,41.05,41.06,40.85,40.97,90000.0,34.6072,34.6157,34.4386,34.5398,90000.0
2014-10-01 15:30:00,40.96,41.06,40.87,41.03,223800.0,34.5314,34.6157,34.4555,34.5904,223800.0
2014-10-02 09:30:00,41.19,42.01,41.14,41.96,86000.0,34.7253,35.4166,34.6831,35.3744,86000.0
2014-10-02 10:00:00,41.95,41.97,41.75,41.75,62400.0,35.366,35.3828,35.1974,35.1974,62400.0
2014-10-02 10:30:00,41.73,41.73,41.3,41.33,37200.0,35.1805,35.1805,34.818,34.8433,37200.0
2014-10-02 11:00:00,41.35,41.44,41.21,41.25,32900.0,34.8601,34.936,34.7421,34.7758,32900.0
2014-10-02 11:30:00,41.25,41.27,40.94,41.16,36100.0,34.7758,34.7927,34.5145,34.7,36100.0
2014-10-02 12:00:00,41.19,41.39,41.17,41.34,32600.0,34.7253,34.8939,34.7084,34.8517,32600.0
2014-10-02 12:30:00,41.34,41.83,41.31,41.81,53800.0,34.8517,35.2648,34.8264,35.2479,53800.0
2014-10-02 13:00:00,41.8,42.15,41.78,42.15,44500.0,35.2395,35.5346,35.2227,35.5346,44500.0
2014-10-02 13:30:00,42.16,42.19,42.04,42.14,33100.0,35.543,35.5683,35.4418,35.5262,33100.0
2014-10-02 14:00:00,42.12,42.34,42.09,42.3,37800.0,35.5093,35.6948,35.484,35.661,37800.0
2014-10-02 14:30:00,42.29,42.44,42.21,42.36,38500.0,35.6526,35.7791,35.5852,35.7116,38500.0
2014-10-02 15:00:00,42.35,42.41,42.26,42.36,44400.0,35.7032,35.7538,35.6273,35.7116,44400.0
2014-10-02 15:30:00,42.35,42.44,42.27,42.38,147400.0,35.7032,35.7791,35.6357,35.7285,147400.0
2014-10-03 09:30:00,42.89,42.95,42.4,42.83,74000.0,36.1584,36.209,35.7453,36.1079,74000.0
2014-10-03 10:00:00,42.82,42.96,42.72,42.78,45400.0,36.0994,36.2175,36.0151,36.0657,45400.0
2014-10-03 10:30:00,42.78,42.83,42.63,42.83,39200.0,36.0657,36.1079,35.9392,36.1079,39200.0
2014-10-03 11:00:00,42.81,42.9,42.68,42.76,26500.0,36.091,36.1669,35.9814,36.0488,26500.0
2014-10-03 11:30:00,42.77,42.79,42.52,42.52,16700.0,36.0573,36.0741,35.8465,35.8465,16700.0
2014-10-03 12:00:00,42.51,42.73,42.49,42.73,40200.0,35.8381,36.0236,35.8212,36.0236,40200.0
2014-10-03 12:30:00,42.74,42.79,42.65,42.65,14700.0,36.032,36.0741,35.9561,35.9561,14700.0
2014-10-03 13:00:00,42.64,42.76,42.6,42.73,18400.0,35.9477,36.0488,35.914,36.0236,18400.0
2014-10-03 13:30:00,42.75,42.75,42.64,42.7,15300.0,36.0404,36.0404,35.9477,35.9983,15300.0
2014-10-03 14:00:00,42.72,42.81,42.7,42.75,18900.0,36.0151,36.091,35.9983,36.0404,18900.0
2014-10-03 14:30:00,42.74,42.84,42.73,42.77,24700.0,36.032,36.1163,36.0236,36.0573,24700.0
2014-10-03 15:00:00,42.78,42.83,42.7,42.71,19500.0,36.0657,36.1079,35.9983,36.0067,19500.0
2014-10-03 15:30:00,42.71,42.72,42.58,42.62,91100.0,36.0067,36.0151,35.8971,35.9308,91100.0
2014-10-06 09:30:00,42.7,42.82,42.52,42.66,66100.0,35.9983,36.0994,35.8465,35.9645,66100.0
2014-10-06 10:00:00,42.64,42.7,42.22,42.29,85500.0,35.9477,35.9983,35.5936,35.6526,85500.0
2014-10-06 10:30:00,42.35,42.42,42.11,42.13,18500.0,35.7032,35.7622,35.5009,35.5177,18500.0
2014-10-06 11:00:00,42.12,42.17,42.0,42.02,26000.0,35.5093,35.5514,35.4081,35.425,26000.0
2014-10-06 11:30:00,42.08,42.2,41.94,42.11,22200.0,35.4756,35.5767,35.3575,35.5009,22200.0
2014-10-06 12:00:00,42.11,42.26,42.09,42.15,32500.0,35.5009,35.6273,35.484,35.5346,32500.0
2014-10-06 12:30:00,42.15,42.21,42.0,42.04,29900.0,35.5346,35.5852,35.4081,35.4418,29900.0
2014-10-06 13:00:00,42.03,42.15,41.94,42.14,30400.0,35.4334,35.5346,35.3575,35.5262,30400.0
2014-10-06 13:30:00,42.17,42.26,42.12,42.2,15600.0,35.5514,35.6273,35.5093,35.5767,15600.0
2014-10-06 14:00:00,42.21,42.29,42.12,42.23,23500.0,35.5852,35.6526,35.5093,35.602,23500.0
2014-10-06 14:30:00,42.22,42.28,42.19,42.23,14000.0,35.5936,35.6442,35.5683,35.602,14000.0
2014-10-06 15:00:00,42.21,42.23,42.09,42.14,27400.0,35.5852,35.602,35.484,35.5262,27400.0
2014-10-06 15:30:00,42.14,42.14,41.92,41.94,140300.0,35.5262,35.5262,35.3407,35.3575,140300.0
2014-10-07 09:30:00,41.55,41.63,41.3,41.5,69700.0,35.0288,35.0962,34.818,34.9866,69700.0
2014-10-07 10:00:00,41.51,41.55,41.43,41.46,77100.0,34.995,35.0288,34.9276,34.9529,77100.0
2014-10-07 10:30:00,41.5,41.57,41.36,41.37,59100.0,34.9866,35.0456,34.8686,34.877,59100.0
2014-10-07 11:00:00,41.36,41.45,41.29,41.36,46700.0,34.8686,34.9444,34.8096,34.8686,46700.0
2014-10-07 11:30:00,41.34,41.52,41.33,41.5,21400.0,34.8517,35.0035,34.8433,34.9866,21400.0
2014-10-07 12:00:00,41.49,41.7,41.43,41.67,35900.0,34.9782,35.1552,34.9276,35.1299,35900.0
2014-10-07 12:30:00,41.7,41.72,41.56,41.68,29500.0,35.1552,35.1721,35.0372,35.1383,29500.0
2014-10-07 13:00:00,41.65,41.72,41.51,41.72,26800.0,35.1131,35.1721,34.995,35.1721,26800.0
2014-10-07 13:30:00,41.71,41.72,41.56,41.65,28100.0,35.1636,35.1721,35.0372,35.1131,28100.0
2014-10-07 14:00:00,41.62,41.65,41.47,41.49,28300.0,35.0878,35.1131,34.9613,34.9782,28300.0
2014-10-07 14:30:00,41.49,41.62,41.4,41.61,54000.0,34.9782,35.0878,34.9023,35.0793,54000.0
2014-10-07 15:00:00,41.61,41.62,41.32,41.43,39800.0,35.0793,35.0878,34.8349,34.9276,39800.0
2014-10-07 15:30:00,41.44,41.48,41.31,41.32,112800.0,34.936,34.9697,34.8264,34.8349,112800.0
2014-10-08 09:30:00,41.35,41.55,41.18,41.21,60800.0,34.8601,35.0288,34.7168,34.7421,60800.0
2014-10-08 10:00:00,41.26,41.36,41.02,41.15,51900.0,34.7843,34.8686,34.5819,34.6915,51900.0
2014-10-08 10:30:00,41.17,41.24,40.79,40.83,14800.0,34.7084,34.7674,34.388,34.4218,14800.0
2014-10-08 11:00:00,40.8,41.02,40.66,41.02,11300.0,34.3965,34.5819,34.2784,34.5819,11300.0
2014-10-08 11:30:00,41.0,41.1,40.82,40.93,13700.0,34.5651,34.6494,34.4133,34.5061,13700.0
2014-10-08 12:00:00,40.93,41.0,40.91,40.92,10900.0,34.5061,34.5651,34.4892,34.4976,10900.0
2014-10-08 12:30:00,40.89,40.93,40.81,40.84,11000.0,34.4723,34.5061,34.4049,34.4302,11000.0
2014-10-08 13:00:00,40.86,41.01,40.84,41.0,20100.0,34.447,34.5735,34.4302,34.5651,20100.0
2014-10-08 13:30:00,40.99,41.21,40.97,41.19,21200.0,34.5566,34.7421,34.5398,34.7253,21200.0
2014-10-08 14:00:00,41.2,41.59,41.2,41.58,84700.0,34.7337,35.0625,34.7337,35.054,84700.0
2014-10-08 14:30:00,41.6,41.7,41.51,41.52,59800.0,35.0709,35.1552,34.995,35.0035,59800.0
2014-10-08 15:00:00,41.56,41.8,41.55,41.76,64700.0,35.0372,35.2395,35.0288,35.2058,64700.0
2014-10-08 15:30:00,41.75,41.82,41.66,41.81,195400.0,35.1974,35.2564,35.1215,35.2479,195400.0
2014-10-09 09:30:00,41.72,41.72,41.23,41.48,53200.0,35.1721,35.1721,34.759,34.9697,53200.0
2014-10-09 10:00:00,41.49,41.61,41.4,41.55,34400.0,34.9782,35.0793,34.9023,35.0288,34400.0
2014-10-09 10:30:00,41.57,41.57,41.23,41.41,92800.0,35.0456,35.0456,34.759,34.9107,92800.0
2014-10-09 11:00:00,41.41,41.77,41.31,41.47,50400.0,34.9107,35.2142,34.8264,34.9613,50400.0
2014-10-09 11:30:00,41.47,41.53,40.93,41.02,27600.0,34.9613,35.0119,34.5061,34.5819,27600.0
2014-10-09 12:00:00,41.01,41.05,40.78,40.79,23600.0,34.5735,34.6072,34.3796,34.388,23600.0
2014-10-09 12:30:00,40.78,41.04,40.66,40.99,25700.0,34.3796,34.5988,34.2784,34.5566,25700.0
2014-10-09 13:00:00,41.02,41.2,40.86,41.11,23700.0,34.5819,34.7337,34.447,34.6578,23700.0
2014-10-09 13:30:00,41.11,41.26,41.02,41.07,20600.0,34.6578,34.7843,34.5819,34.6241,20600.0
2014-10-09 14:00:00,41.06,41.08,40.84,40.87,17400.0,34.6157,34.6325,34.4302,34.4555,17400.0
2014-10-09 14:30:00,40.85,41.01,40.79,40.91,19700.0,34.4386,34.5735,34.388,34.4892,19700.0
2014-10-09 15:00:00,40.89,40.9,40.69,40.75,62000.0,34.4723,34.4808,34.3037,34.3543,62000.0
2014-10-09 15:30:00,40.74,40.8,40.53,40.53,167300.0,34.3459,34.3965,34.1688,34.1688,167300.0
2014-10-10 09:30:00,40.48,40.87,40.21,40.54,94000.0,34.1267,34.4555,33.8991,34.1773,94000.0
2014-10-10 10:00:00,40.47,40.58,39.93,39.96,58100.0,34.1183,34.211,33.663,33.6883,58100.0
2014-10-10 10:30:00,39.94,40.0,39.77,39.92,50800.0,33.6714,33.722,33.5281,33.6546,50800.0
2014-10-10 11:00:00,39.87,40.07,39.81,39.95,55000.0,33.6124,33.781,33.5618,33.6799,55000.0
2014-10-10 11:30:00,39.95,40.13,39.89,40.02,42600.0,33.6799,33.8316,33.6293,33.7389,42600.0
2014-10-10 12:00:00,40.03,40.51,40.03,40.45,67200.0,33.7473,34.152,33.7473,34.1014,67200.0
2014-10-10 12:30:00,40.43,40.61,40.27,40.35,21500.0,34.0845,34.2363,33.9496,34.0171,21500.0
2014-10-10 13:00:00,40.34,40.37,40.09,40.09,25000.0,34.0087,34.034,33.7979,33.7979,25000.0
2014-10-10 13:30:00,40.09,40.32,40.07,40.31,81800.0,33.7979,33.9918,33.781,33.9834,81800.0
2014-10-10 14:00:00,40.31,40.36,40.21,40.27,49500.0,33.9834,34.0255,33.8991,33.9496,49500.0
2014-10-10 14:30:00,40.27,40.3,40.09,40.26,44000.0,33.9496,33.9749,33.7979,33.9412,44000.0
2014-10-10 15:00:00,40.25,40.29,39.98,40.04,61700.0,33.9328,33.9665,33.7052,33.7557,61700.0
2014-10-10 15:30:00,40.06,40.08,39.85,39.86,131600.0,33.7726,33.7895,33.5956,33.604,131600.0
2014-10-13 09:30:00,39.94,39.99,39.11,39.43,47700.0,33.6714,33.7136,32.9717,33.2415,47700.0
2014-10-13 10:00:00,39.45,39.75,39.43,39.48,81200.0,33.2583,33.5113,33.2415,33.2836,81200.0
2014-10-13 10:30:00,39.46,39.59,39.05,39.32,74600.0,33.2668,33.3764,32.9211,33.1487,74600.0
2014-10-13 11:00:00,39.31,39.58,39.11,39.19,48600.0,33.1403,33.3679,32.9717,33.0392,48600.0
2014-10-13 11:30:00,39.22,39.49,39.21,39.42,36500.0,33.0644,33.2921,33.056,33.2331,36500.0
2014-10-13 12:00:00,39.43,39.68,39.34,39.63,44700.0,33.2415,33.4522,33.1656,33.4101,44700.0
2014-10-13 12:30:00,39.68,39.88,39.65,39.73,31900.0,33.4522,33.6209,33.427,33.4944,31900.0
2014-10-13 13:00:00,39.74,39.86,39.6,39.76,32100.0,33.5028,33.604,33.3848,33.5197,32100.0
2014-10-13 13:30:00,39.74,39.88,39.61,39.62,33100.0,33.5028,33.6209,33.3932,33.4017,33100.0
2014-10-13 14:00:00,39.62,39.8,39.58,39.77,34800.0,33.4017,33.5534,33.3679,33.5281,34800.0
2014-10-13 14:30:00,39.79,39.8,39.54,39.57,34800.0,33.545,33.5534,33.3342,33.3595,34800.0
2014-10-13 15:00:00,39.59,39.65,39.51,39.58,77600.0,33.3764,33.427,33.3089,33.3679,77600.0
2014-10-13 15:30:00,39.58,39.59,39.21,39.29,190400.0,33.3679,33.3764,33.056,33.1235,190400.0
2014-10-14 09:30:00,39.7,40.23,39.57,39.94,110200.0,33.4691,33.9159,33.3595,33.6714,110200.0
2014-10-14 10:00:00,39.95,40.2,39.68,39.82,68100.0,33.6799,33.8906,33.4522,33.5703,68100.0
2014-10-14 10:30:00,39.88,40.13,39.68,39.91,48500.0,33.6209,33.8316,33.4522,33.6461,48500.0
2014-10-14 11:00:00,39.95,40.11,39.86,39.99,39600.0,33.6799,33.8148,33.604,33.7136,39600.0
2014-10-14 11:30:00,40.02,40.3,40.01,40.16,33400.0,33.7389,33.9749,33.7305,33.8569,33400.0
2014-10-14 12:00:00,40.19,40.35,40.12,40.12,32100.0,33.8822,34.0171,33.8232,33.8232,32100.0
2014-10-14 12:30:00,40.11,40.13,39.93,40.04,25300.0,33.8148,33.8316,33.663,33.7557,25300.0
2014-10-14 13:00:00,40.05,40.2,39.92,39.96,23600.0,33.7642,33.8906,33.6546,33.6883,23600.0
2014-10-14 13:30:00,39.96,40.04,39.79,39.94,26900.0,33.6883,33.7557,33.545,33.6714,26900.0
2014-10-14 14:00:00,39.95,39.99,39.7,39.71,33800.0,33.6799,33.7136,33.4691,33.4775,33800.0
2014-10-14 14:30:00,39.71,39.82,39.58,39.65,34200.0,33.4775,33.5703,33.3679,33.427,34200.0
2014-10-14 15:00:00,39.66,39.72,39.39,39.52,46400.0,33.4354,33.486,33.2078,33.3174,46400.0
2014-10-14 15:30:00,39.49,39.58,39.27,39.31,277900.0,33.2921,33.3679,33.1066,33.1403,277900.0
2014-10-15 09:30:00,38.72,38.91,38.17,38.86,47500.0,32.6429,32.8031,32.1792,32.7609,47500.0
2014-10-15 10:00:00,38.88,39.15,38.84,39.01,60800.0,32.7778,33.0054,32.7441,32.8874,60800.0
2014-10-15 10:30:00,39.04,39.05,38.66,38.74,56000.0,32.9127,32.9211,32.5923,32.6598,56000.0
2014-10-15 11:00:00,38.69,39.11,38.47,38.47,63300.0,32.6176,32.9717,32.4322,32.4322,63300.0
2014-10-15 11:30:00,38.5,38.64,38.3,38.57,101000.0,32.4574,32.5755,32.2888,32.5165,101000.0
2014-10-15 12:00:00,38.57,38.67,38.41,38.63,62800.0,32.5165,32.6008,32.3816,32.567,62800.0
2014-10-15 12:30:00,38.61,38.64,38.33,38.38,36100.0,32.5502,32.5755,32.3141,32.3563,36100.0
2014-10-15 13:00:00,38.41,38.7,38.2,38.28,42100.0,32.3816,32.6261,32.2045,32.272,42100.0
2014-10-15 13:30:00,38.34,38.75,38.27,38.63,66900.0,32.3226,32.6682,32.2635,32.567,66900.0
2014-10-15 14:00:00,38.63,38.82,38.41,38.69,64900.0,32.567,32.7272,32.3816,32.6176,64900.0
2014-10-15 14:30:00,38.71,38.99,38.64,38.91,59100.0,32.6345,32.8705,32.5755,32.8031,59100.0
2014-10-15 15:00:00,38.92,39.51,38.88,39.44,181500.0,32.8115,33.3089,32.7778,33.2499,181500.0
2014-10-15 15:30:00,39.5,40.06,39.5,39.86,368600.0,33.3005,33.7726,33.3005,33.604,368600.0
2014-10-16 09:30:00,38.98,39.93,38.76,39.92,123700.0,32.8621,33.663,32.6766,33.6546,123700.0
2014-10-16 10:00:00,39.91,40.33,39.65,40.12,153400.0,33.6461,34.0002,33.427,33.8232,153400.0
2014-10-16 10:30:00,40.14,40.68,39.93,40.54,94000.0,33.8401,34.2953,33.663,34.1773,94000.0
2014-10-16 11:00:00,40.54,40.84,40.35,40.6,98400.0,34.1773,34.4302,34.0171,34.2279,98400.0
2014-10-16 11:30:00,40.59,40.76,40.45,40.55,107500.0,34.2194,34.3627,34.1014,34.1857,107500.0
2014-10-16 12:00:00,40.53,40.66,40.48,40.52,55200.0,34.1688,34.2784,34.1267,34.1604,55200.0
2014-10-16 12:30:00,40.54,40.76,40.52,40.71,57400.0,34.1773,34.3627,34.1604,34.3206,57400.0
2014-10-16 13:00:00,40.72,41.11,40.7,40.95,53700.0,34.329,34.6578,34.3122,34.5229,53700.0
2014-10-16 13:30:00,40.94,41.11,40.83,40.91,45700.0,34.5145,34.6578,34.4218,34.4892,45700.0
2014-10-16 14:00:00,40.92,41.04,40.73,40.81,48900.0,34.4976,34.5988,34.3375,34.4049,48900.0
2014-10-16 14:30:00,40.81,40.88,40.51,40.53,72600.0,34.4049,34.4639,34.152,34.1688,72600.0
2014-10-16 15:00:00,40.52,40.8,40.5,40.78,140000.0,34.1604,34.3965,34.1435,34.3796,140000.0
2014-10-16 15:30:00,40.8,41.02,40.71,40.88,202300.0,34.3965,34.5819,34.3206,34.4639,202300.0
2014-10-17 09:30:00,41.46,41.46,40.81,41.29,73900.0,34.9529,34.9529,34.4049,34.8096,73900.0
2014-10-17 10:00:00,41.28,41.64,41.22,41.64,61400.0,34.8011,35.1046,34.7505,35.1046,61400.0
2014-10-17 10:30:00,41.62,41.67,41.49,41.57,60600.0,35.0878,35.1299,34.9782,35.0456,60600.0
2014-10-17 11:00:00,41.57,41.75,41.56,41.71,49400.0,35.0456,35.1974,35.0372,35.1636,49400.0
2014-10-17 11:30:00,41.69,41.77,41.51,41.52,45200.0,35.1468,35.2142,34.995,35.0035,45200.0
2014-10-17 12:00:00,41.53,41.6,41.42,41.51,30400.0,35.0119,35.0709,34.9192,34.995,30400.0
2014-10-17 12:30:00,41.53,41.53,41.42,41.51,28500.0,35.0119,35.0119,34.9192,34.995,28500.0
2014-10-17 13:00:00,41.5,41.55,41.35,41.36,42800.0,34.9866,35.0288,34.8601,34.8686,42800.0
2014-10-17 13:30:00,41.36,41.53,41.33,41.53,44500.0,34.8686,35.0119,34.8433,35.0119,44500.0
2014-10-17 14:00:00,41.53,41.53,41.28,41.44,59200.0,35.0119,35.0119,34.8011,34.936,59200.0
2014-10-17 14:30:00,41.46,41.66,41.39,41.62,74700.0,34.9529,35.1215,34.8939,35.0878,74700.0
2014-10-17 15:00:00,41.63,41.67,41.44,41.45,104700.0,35.0962,35.1299,34.936,34.9444,104700.0
2014-10-17 15:30:00,41.47,41.61,41.23,41.26,229500.0,34.9613,35.0793,34.759,34.7843,229500.0
2014-10-20 09:30:00,41.2,42.31,41.2,42.19,114600.0,34.7337,35.6695,34.7337,35.5683,114600.0
2014-10-20 10:00:00,42.19,42.31,41.93,42.16,53500.0,35.5683,35.6695,35.3491,35.543,53500.0
2014-10-20 10:30:00,42.15,42.41,42.15,42.21,34800.0,35.5346,35.7538,35.5346,35.5852,34800.0
2014-10-20 11:00:00,42.21,42.26,42.1,42.13,25600.0,35.5852,35.6273,35.4924,35.5177,25600.0
2014-10-20 11:30:00,42.12,42.19,42.05,42.14,23900.0,35.5093,35.5683,35.4503,35.5262,23900.0
2014-10-20 12:00:00,42.16,42.18,42.08,42.11,14600.0,35.543,35.5599,35.4756,35.5009,14600.0
2014-10-20 12:30:00,42.11,42.11,41.77,41.82,38900.0,35.5009,35.5009,35.2142,35.2564,38900.0
2014-10-20 13:00:00,41.83,41.9,41.79,41.86,17300.0,35.2648,35.3238,35.2311,35.2901,17300.0
2014-10-20 13:30:00,41.86,41.86,41.73,41.76,17600.0,35.2901,35.2901,35.1805,35.2058,17600.0
2014-10-20 14:00:00,41.76,41.87,41.76,41.79,29500.0,35.2058,35.2985,35.2058,35.2311,29500.0
2014-10-20 14:30:00,41.79,41.86,41.72,41.81,30600.0,35.2311,35.2901,35.1721,35.2479,30600.0
2014-10-20 15:00:00,41.8,41.92,41.8,41.83,46800.0,35.2395,35.3407,35.2395,35.2648,46800.0
2014-10-20 15:30:00,41.83,41.97,41.82,41.92,133400.0,35.2648,35.3828,35.2564,35.3407,133400.0
2014-10-21 09:30:00,42.42,42.63,42.27,42.59,33800.0,35.7622,35.9392,35.6357,35.9055,33800.0
2014-10-21 10:00:00,42.58,42.79,42.51,42.78,37600.0,35.8971,36.0741,35.8381,36.0657,37600.0
2014-10-21 10:30:00,42.78,42.93,42.73,42.86,50500.0,36.0657,36.1922,36.0236,36.1331,50500.0
2014-10-21 11:00:00,42.87,42.92,42.72,42.85,23600.0,36.1416,36.1837,36.0151,36.1247,23600.0
2014-10-21 11:30:00,42.84,42.87,42.7,42.75,22400.0,36.1163,36.1416,35.9983,36.0404,22400.0
2014-10-21 12:00:00,42.75,42.77,42.66,42.73,24400.0,36.0404,36.0573,35.9645,36.0236,24400.0
2014-10-21 12:30:00,42.72,42.75,42.57,42.62,15300.0,36.0151,36.0404,35.8887,35.9308,15300.0
2014-10-21 13:00:00,42.61,42.65,42.47,42.55,18300.0,35.9224,35.9561,35.8044,35.8718,18300.0
2014-10-21 13:30:00,42.57,42.83,42.57,42.83,28900.0,35.8887,36.1079,35.8887,36.1079,28900.0
2014-10-21 14:00:00,42.82,42.98,42.8,42.97,23300.0,36.0994,36.2343,36.0826,36.2259,23300.0
2014-10-21 14:30:00,42.97,43.19,42.97,43.15,72000.0,36.2259,36.4114,36.2259,36.3776,72000.0
2014-10-21 15:00:00,43.15,43.31,43.09,43.23,48600.0,36.3776,36.5125,36.3271,36.4451,48600.0
2014-10-21 15:30:00,43.25,43.26,43.1,43.25,142600.0,36.4619,36.4704,36.3355,36.4619,142600.0
2014-10-22 09:30:00,43.4,43.57,43.12,43.33,228700.0,36.5884,36.7317,36.3523,36.5294,228700.0
2014-10-22 10:00:00,43.34,43.87,43.09,43.79,227200.0,36.5378,36.9846,36.3271,36.9172,227200.0
2014-10-22 10:30:00,43.79,43.84,43.42,43.51,113100.0,36.9172,36.9593,36.6053,36.6811,113100.0
2014-10-22 11:00:00,43.5,43.93,43.43,43.91,195200.0,36.6727,37.0352,36.6137,37.0184,195200.0
2014-10-22 11:30:00,43.92,44.02,43.75,43.78,72200.0,37.0268,37.1111,36.8835,36.9088,72200.0
2014-10-22 12:00:00,43.78,43.81,43.53,43.69,112800.0,36.9088,36.934,36.698,36.8329,112800.0
2014-10-22 12:30:00,43.68,43.68,43.52,43.63,115900.0,36.8245,36.8245,36.6896,36.7823,115900.0
2014-10-22 13:00:00,43.63,43.66,43.46,43.5,105000.0,36.7823,36.8076,36.639,36.6727,105000.0
2014-10-22 13:30:00,43.51,43.6,43.47,43.48,85200.0,36.6811,36.757,36.6474,36.6558,85200.0
2014-10-22 14:00:00,43.47,43.49,43.15,43.2,86500.0,36.6474,36.6643,36.3776,36.4198,86500.0
2014-10-22 14:30:00,43.21,43.58,43.19,43.58,115500.0,36.4282,36.7401,36.4114,36.7401,115500.0
2014-10-22 15:00:00,43.57,43.63,43.39,43.4,142700.0,36.7317,36.7823,36.58,36.5884,142700.0
2014-10-22 15:30:00,43.4,43.51,43.31,43.47,414300.0,36.5884,36.6811,36.5125,36.6474,414300.0
2014-10-23 09:30:00,44.45,45.87,44.33,44.97,196400.0,37.4736,38.6707,37.3724,37.912,196400.0
2014-10-23 10:00:00,44.96,45.3,44.89,44.91,200100.0,37.9036,38.1902,37.8445,37.8614,200100.0
2014-10-23 10:30:00,44.93,45.0,44.84,44.87,159600.0,37.8783,37.9373,37.8024,37.8277,159600.0
2014-10-23 11:00:00,44.87,44.97,44.16,44.61,235100.0,37.8277,37.912,37.2291,37.6085,235100.0
2014-10-23 11:30:00,44.61,45.0,44.54,44.73,411100.0,37.6085,37.9373,37.5495,37.7097,411100.0
2014-10-23 12:00:00,44.73,45.47,44.73,45.27,261800.0,37.7097,38.3335,37.7097,38.1649,261800.0
2014-10-23 12:30:00,45.26,45.27,44.76,44.8,133500.0,38.1565,38.1649,37.7349,37.7687,133500.0
2014-10-23 13:00:00,44.8,45.01,44.78,45.0,135200.0,37.7687,37.9457,37.7518,37.9373,135200.0
2014-10-23 13:30:00,45.0,45.02,44.51,44.87,215800.0,37.9373,37.9541,37.5242,37.8277,215800.0
2014-10-23 14:00:00,44.87,45.31,44.84,45.0,303300.0,37.8277,38.1986,37.8024,37.9373,303300.0
2014-10-23 14:30:00,44.98,45.05,44.74,44.95,185000.0,37.9204,37.9794,37.7181,37.8951,185000.0
2014-10-23 15:00:00,44.95,45.01,44.66,44.93,174900.0,37.8951,37.9457,37.6506,37.8783,174900.0
2014-10-23 15:30:00,44.93,45.15,44.73,44.88,294600.0,37.8783,38.0637,37.7097,37.8361,294600.0
2014-10-24 09:30:00,45.08,45.1,44.52,44.59,112700.0,38.0047,38.0216,37.5326,37.5916,112700.0
2014-10-24 10:00:00,44.59,44.86,44.45,44.84,62300.0,37.5916,37.8193,37.4736,37.8024,62300.0
2014-10-24 10:30:00,44.84,45.09,44.68,44.72,51900.0,37.8024,38.0132,37.6675,37.7012,51900.0
2014-10-24 11:00:00,44.74,44.76,44.61,44.67,39900.0,37.7181,37.7349,37.6085,37.6591,39900.0
2014-10-24 11:30:00,44.67,44.87,44.54,44.84,115000.0,37.6591,37.8277,37.5495,37.8024,115000.0
2014-10-24 12:00:00,44.84,44.89,44.67,44.81,67100.0,37.8024,37.8445,37.6591,37.7771,67100.0
2014-10-24 12:30:00,44.81,44.99,44.8,44.87,40900.0,37.7771,37.9288,37.7687,37.8277,40900.0
2014-10-24 13:00:00,44.85,44.95,44.75,44.83,81700.0,37.8108,37.8951,37.7265,37.794,81700.0
2014-10-24 13:30:00,44.82,44.91,44.77,44.89,75000.0,37.7855,37.8614,37.7434,37.8445,75000.0
2014-10-24 14:00:00,44.89,44.94,44.79,44.9,64100.0,37.8445,37.8867,37.7602,37.853,64100.0
2014-10-24 14:30:00,44.9,44.96,44.88,44.92,53600.0,37.853,37.9036,37.8361,37.8698,53600.0
2014-10-24 15:00:00,44.92,45.2,44.92,45.08,122100.0,37.8698,38.1059,37.8698,38.0047,122100.0
2014-10-24 15:30:00,45.08,45.12,44.88,45.01,254400.0,38.0047,38.0384,37.8361,37.9457,254400.0
2014-10-27 09:30:00,44.65,44.89,44.35,44.43,52700.0,37.6422,37.8445,37.3893,37.4567,52700.0
2014-10-27 10:00:00,44.44,44.83,44.41,44.76,84000.0,37.4652,37.794,37.4399,37.7349,84000.0
2014-10-27 10:30:00,44.75,44.93,44.66,44.8,59200.0,37.7265,37.8783,37.6506,37.7687,59200.0
2014-10-27 11:00:00,44.8,44.86,44.7,44.75,126000.0,37.7687,37.8193,37.6844,37.7265,126000.0
2014-10-27 11:30:00,44.77,44.79,44.61,44.64,51000.0,37.7434,37.7602,37.6085,37.6338,51000.0
2014-10-27 12:00:00,44.65,44.85,44.64,44.75,50300.0,37.6422,37.8108,37.6338,37.7265,50300.0
2014-10-27 12:30:00,44.75,45.02,44.72,45.01,41200.0,37.7265,37.9541,37.7012,37.9457,41200.0
2014-10-27 13:00:00,45.0,45.12,44.99,45.04,31900.0,37.9373,38.0384,37.9288,37.971,31900.0
2014-10-27 13:30:00,45.05,45.08,44.98,45.05,35600.0,37.9794,38.0047,37.9204,37.9794,35600.0
2014-10-27 14:00:00,45.05,45.15,45.02,45.06,41600.0,37.9794,38.0637,37.9541,37.9879,41600.0
2014-10-27 14:30:00,45.06,45.08,44.96,44.98,79700.0,37.9879,38.0047,37.9036,37.9204,79700.0
2014-10-27 15:00:00,44.98,45.08,44.95,45.0,83200.0,37.9204,38.0047,37.8951,37.9373,83200.0
2014-10-27 15:30:00,45.0,45.26,44.99,45.24,180600.0,37.9373,38.1565,37.9288,38.1396,180600.0
2014-10-28 09:30:00,45.5,46.0,45.34,45.99,95800.0,38.3588,38.7803,38.2239,38.7719,95800.0
2014-10-28 10:00:00,46.0,46.06,45.79,45.89,106300.0,38.7803,38.8309,38.6033,38.6876,106300.0
2014-10-28 10:30:00,45.88,46.0,45.81,45.89,52500.0,38.6792,38.7803,38.6201,38.6876,52500.0
2014-10-28 11:00:00,45.89,46.01,45.87,46.01,92700.0,38.6876,38.7888,38.6707,38.7888,92700.0
2014-10-28 11:30:00,46.0,46.22,45.99,46.13,43600.0,38.7803,38.9658,38.7719,38.8899,43600.0
2014-10-28 12:00:00,46.12,46.16,46.0,46.0,60600.0,38.8815,38.9152,38.7803,38.7803,60600.0
2014-10-28 12:30:00,46.0,46.03,45.95,46.02,46800.0,38.7803,38.8056,38.7382,38.7972,46800.0
2014-10-28 13:00:00,46.01,46.17,45.98,46.14,27200.0,38.7888,38.9236,38.7635,38.8984,27200.0
2014-10-28 13:30:00,46.14,46.36,46.12,46.33,73500.0,38.8984,39.0838,38.8815,39.0585,73500.0
2014-10-28 14:00:00,46.33,46.33,46.2,46.23,111800.0,39.0585,39.0585,38.9489,38.9742,111800.0
2014-10-28 14:30:00,46.24,46.25,46.07,46.09,119300.0,38.9827,38.9911,38.8393,38.8562,119300.0
2014-10-28 15:00:00,46.08,46.17,46.05,46.16,121200.0,38.8478,38.9236,38.8225,38.9152,121200.0
2014-10-28 15:30:00,46.16,46.28,46.01,46.09,217400.0,38.9152,39.0164,38.7888,38.8562,217400.0
2014-10-29 09:30:00,46.25,46.39,45.89,46.21,123200.0,38.9911,39.1091,38.6876,38.9574,123200.0
2014-10-29 10:00:00,46.18,46.18,45.85,45.85,92400.0,38.9321,38.9321,38.6539,38.6539,92400.0
2014-10-29 10:30:00,45.83,45.86,45.68,45.81,74400.0,38.637,38.6623,38.5106,38.6201,74400.0
2014-10-29 11:00:00,45.81,46.05,45.76,46.04,40000.0,38.6201,38.8225,38.578,38.8141,40000.0
2014-10-29 11:30:00,46.04,46.07,45.78,45.88,108900.0,38.8141,38.8393,38.5949,38.6792,108900.0
2014-10-29 12:00:00,45.87,45.87,45.76,45.79,41100.0,38.6707,38.6707,38.578,38.6033,41100.0
2014-10-29 12:30:00,45.8,45.81,45.67,45.75,61100.0,38.6117,38.6201,38.5021,38.5696,61100.0
2014-10-29 13:00:00,45.76,45.86,45.73,45.79,54000.0,38.578,38.6623,38.5527,38.6033,54000.0
2014-10-29 13:30:00,45.79,45.81,45.75,45.77,47400.0,38.6033,38.6201,38.5696,38.5864,47400.0
2014-10-29 14:00:00,45.77,45.77,45.41,45.73,120000.0,38.5864,38.5864,38.2829,38.5527,120000.0
2014-10-29 14:30:00,45.75,45.81,45.54,45.75,74300.0,38.5696,38.6201,38.3925,38.5696,74300.0
2014-10-29 15:00:00,45.74,45.83,45.63,45.82,53200.0,38.5611,38.637,38.4684,38.6286,53200.0
2014-10-29 15:30:00,45.82,45.94,45.78,45.87,193000.0,38.6286,38.7297,38.5949,38.6707,193000.0
2014-10-30 09:30:00,45.76,45.9,45.46,45.46,72100.0,38.578,38.696,38.3251,38.3251,72100.0
2014-10-30 10:00:00,45.45,45.74,45.35,45.69,128000.0,38.3167,38.5611,38.2323,38.519,128000.0
2014-10-30 10:30:00,45.69,45.71,45.28,45.47,59500.0,38.519,38.5358,38.1733,38.3335,59500.0
2014-10-30 11:00:00,45.47,45.7,45.46,45.63,54100.0,38.3335,38.5274,38.3251,38.4684,54100.0
2014-10-30 11:30:00,45.62,45.77,45.59,45.77,70800.0,38.46,38.5864,38.4347,38.5864,70800.0
2014-10-30 12:00:00,45.76,45.77,45.61,45.72,76400.0,38.578,38.5864,38.4515,38.5443,76400.0
2014-10-30 12:30:00,45.72,45.91,45.7,45.78,52100.0,38.5443,38.7045,38.5274,38.5949,52100.0
2014-10-30 13:00:00,45.8,45.88,45.69,45.86,28900.0,38.6117,38.6792,38.519,38.6623,28900.0
2014-10-30 13:30:00,45.88,46.21,45.88,46.14,25600.0,38.6792,38.9574,38.6792,38.8984,25600.0
2014-10-30 14:00:00,46.14,46.26,46.12,46.18,52000.0,38.8984,38.9995,38.8815,38.9321,52000.0
2014-10-30 14:30:00,46.18,46.21,45.9,45.9,63400.0,38.9321,38.9574,38.696,38.696,63400.0
2014-10-30 15:00:00,45.9,45.99,45.75,45.77,84400.0,38.696,38.7719,38.5696,38.5864,84400.0
2014-10-30 15:30:00,45.76,45.97,45.75,45.94,150100.0,38.578,38.755,38.5696,38.7297,150100.0
2014-10-31 09:30:00,46.9,46.97,46.41,46.47,69300.0,39.5391,39.5981,39.126,39.1766,69300.0
2014-10-31 10:00:00,46.5,46.76,46.44,46.67,33600.0,39.2019,39.421,39.1513,39.3452,33600.0
2014-10-31 10:30:00,46.67,46.84,46.48,46.8,227400.0,39.3452,39.4885,39.185,39.4548,227400.0
2014-10-31 11:00:00,46.79,47.0,46.72,46.97,107200.0,39.4463,39.6234,39.3873,39.5981,107200.0
2014-10-31 11:30:00,46.95,46.98,46.84,46.94,74000.0,39.5812,39.6065,39.4885,39.5728,74000.0
2014-10-31 12:00:00,46.92,46.97,46.66,46.66,65900.0,39.5559,39.5981,39.3367,39.3367,65900.0
2014-10-31 12:30:00,46.67,46.83,46.61,46.83,33500.0,39.3452,39.4801,39.2946,39.4801,33500.0
2014-10-31 13:00:00,46.83,46.95,46.68,46.73,78900.0,39.4801,39.5812,39.3536,39.3958,78900.0
2014-10-31 13:30:00,46.74,46.78,46.62,46.65,58200.0,39.4042,39.4379,39.303,39.3283,58200.0
2014-10-31 14:00:00,46.64,46.73,46.57,46.7,36800.0,39.3199,39.3958,39.2609,39.3705,36800.0
2014-10-31 14:30:00,46.72,46.82,46.71,46.8,42800.0,39.3873,39.4716,39.3789,39.4548,42800.0
2014-10-31 15:00:00,46.8,46.84,46.75,46.75,86200.0,39.4548,39.4885,39.4126,39.4126,86200.0
2014-10-31 15:30:00,46.75,46.9,46.72,46.81,255400.0,39.4126,39.5391,39.3873,39.4632,255400.0
2014-11-03 09:30:00,47.01,47.29,46.85,47.29,124400.0,39.6318,39.8679,39.4969,39.8679,124400.0
2014-11-03 10:00:00,47.29,47.34,47.09,47.19,166100.0,39.8679,39.91,39.6993,39.7836,166100.0
2014-11-03 10:30:00,47.2,47.33,47.16,47.27,41800.0,39.792,39.9016,39.7583,39.851,41800.0
2014-11-03 11:00:00,47.25,47.35,47.22,47.22,65600.0,39.8341,39.9184,39.8088,39.8088,65600.0
2014-11-03 11:30:00,47.22,47.39,47.16,47.37,24900.0,39.8088,39.9522,39.7583,39.9353,24900.0
2014-11-03 12:00:00,47.36,47.45,47.33,47.35,26600.0,39.9269,40.0028,39.9016,39.9184,26600.0
2014-11-03 12:30:00,47.37,47.52,47.33,47.42,63200.0,39.9353,40.0618,39.9016,39.9775,63200.0
2014-11-03 13:00:00,47.41,47.41,47.24,47.25,41300.0,39.969,39.969,39.8257,39.8341,41300.0
2014-11-03 13:30:00,47.25,47.27,47.15,47.19,39600.0,39.8341,39.851,39.7498,39.7836,39600.0
2014-11-03 14:00:00,47.19,47.27,47.15,47.17,57700.0,39.7836,39.851,39.7498,39.7667,57700.0
2014-11-03 14:30:00,47.16,47.16,46.95,46.98,94800.0,39.7583,39.7583,39.5812,39.6065,94800.0
2014-11-03 15:00:00,46.98,47.03,46.86,46.88,45200.0,39.6065,39.6487,39.5054,39.5222,45200.0
2014-11-03 15:30:00,46.88,47.1,46.87,47.09,167000.0,39.5222,39.7077,39.5138,39.6993,167000.0
2014-11-04 09:30:00,46.87,47.26,46.66,47.15,68300.0,39.5138,39.8426,39.3367,39.7498,68300.0
2014-11-04 10:00:00,47.15,47.32,46.89,46.89,75800.0,39.7498,39.8932,39.5306,39.5306,75800.0
2014-11-04 10:30:00,46.89,47.0,46.77,46.77,33500.0,39.5306,39.6234,39.4295,39.4295,33500.0
2014-11-04 11:00:00,46.78,47.08,46.75,47.08,75800.0,39.4379,39.6908,39.4126,39.6908,75800.0
2014-11-04 11:30:00,47.06,47.29,47.06,47.27,57100.0,39.674,39.8679,39.674,39.851,57100.0
2014-11-04 12:00:00,47.26,47.33,47.12,47.21,103000.0,39.8426,39.9016,39.7245,39.8004,103000.0
2014-11-04 12:30:00,47.21,47.25,47.1,47.1,21900.0,39.8004,39.8341,39.7077,39.7077,21900.0
2014-11-04 13:00:00,47.1,47.12,47.02,47.05,46600.0,39.7077,39.7245,39.6402,39.6655,46600.0
2014-11-04 13:30:00,47.05,47.08,46.98,47.05,20100.0,39.6655,39.6908,39.6065,39.6655,20100.0
2014-11-04 14:00:00,47.06,47.06,46.92,46.97,32700.0,39.674,39.674,39.5559,39.5981,32700.0
2014-11-04 14:30:00,46.95,47.03,46.9,47.02,38900.0,39.5812,39.6487,39.5391,39.6402,38900.0
2014-11-04 15:00:00,47.01,47.03,46.95,46.96,86200.0,39.6318,39.6487,39.5812,39.5897,86200.0
2014-11-04 15:30:00,46.96,47.1,46.94,47.05,165700.0,39.5897,39.7077,39.5728,39.6655,165700.0
2014-11-05 09:30:00,47.32,47.47,46.82,47.0,58400.0,39.8932,40.0196,39.4716,39.6234,58400.0
2014-11-05 10:00:00,46.99,47.1,46.94,47.01,56400.0,39.6149,39.7077,39.5728,39.6318,56400.0
2014-11-05 10:30:00,47.01,47.17,46.98,47.16,53500.0,39.6318,39.7667,39.6065,39.7583,53500.0
2014-11-05 11:00:00,47.17,47.3,47.17,47.23,29300.0,39.7667,39.8763,39.7667,39.8173,29300.0
2014-11-05 11:30:00,47.22,47.42,47.18,47.42,21800.0,39.8088,39.9775,39.7751,39.9775,21800.0
2014-11-05 12:00:00,47.42,47.51,47.37,47.37,24900.0,39.9775,40.0533,39.9353,39.9353,24900.0
2014-11-05 12:30:00,47.37,47.45,47.37,47.44,20700.0,39.9353,40.0028,39.9353,39.9943,20700.0
2014-11-05 13:00:00,47.44,47.51,47.4,47.41,24300.0,39.9943,40.0533,39.9606,39.969,24300.0
2014-11-05 13:30:00,47.4,47.57,47.4,47.49,65900.0,39.9606,40.1039,39.9606,40.0365,65900.0
2014-11-05 14:00:00,47.5,47.7,47.47,47.68,54200.0,40.0449,40.2135,40.0196,40.1967,54200.0
2014-11-05 14:30:00,47.67,47.69,47.47,47.51,73900.0,40.1882,40.2051,40.0196,40.0533,73900.0
2014-11-05 15:00:00,47.51,47.58,47.48,47.57,75100.0,40.0533,40.1123,40.028,40.1039,75100.0
2014-11-05 15:30:00,47.56,47.8,47.52,47.79,150100.0,40.0955,40.2978,40.0618,40.2894,150100.0
2014-11-06 09:30:00,47.71,47.9,47.56,47.68,71800.0,40.2219,40.3821,40.0955,40.1967,71800.0
2014-11-06 10:00:00,47.68,47.77,47.58,47.72,47700.0,40.1967,40.2725,40.1123,40.2304,47700.0
2014-11-06 10:30:00,47.71,47.71,47.58,47.64,42700.0,40.2219,40.2219,40.1123,40.1629,42700.0
2014-11-06 11:00:00,47.64,47.83,47.62,47.76,34100.0,40.1629,40.3231,40.1461,40.2641,34100.0
2014-11-06 11:30:00,47.77,47.83,47.67,47.75,56300.0,40.2725,40.3231,40.1882,40.2557,56300.0
2014-11-06 12:00:00,47.73,47.8,47.66,47.79,28800.0,40.2388,40.2978,40.1798,40.2894,28800.0
2014-11-06 12:30:00,47.79,47.95,47.73,47.91,37400.0,40.2894,40.4243,40.2388,40.3906,37400.0
2014-11-06 13:00:00,47.92,47.98,47.83,47.98,28800.0,40.399,40.4496,40.3231,40.4496,28800.0
2014-11-06 13:30:00,47.98,47.99,47.91,47.96,25200.0,40.4496,40.458,40.3906,40.4327,25200.0
2014-11-06 14:00:00,47.97,48.0,47.93,48.0,20000.0,40.4411,40.4664,40.4074,40.4664,20000.0
2014-11-06 14:30:00,48.0,48.02,47.88,48.0,26700.0,40.4664,40.4833,40.3653,40.4664,26700.0
2014-11-06 15:00:00,48.0,48.03,47.95,47.99,32200.0,40.4664,40.4917,40.4243,40.458,32200.0
2014-11-06 15:30:00,48.0,48.11,47.97,48.08,152600.0,40.4664,40.5592,40.4411,40.5339,152600.0
2014-11-07 09:30:00,48.08,48.13,47.86,48.08,49200.0,40.5339,40.576,40.3484,40.5339,49200.0
2014-11-07 10:00:00,48.06,48.3,48.05,48.19,31700.0,40.517,40.7193,40.5086,40.6266,31700.0
2014-11-07 10:30:00,48.19,48.2,48.11,48.15,48700.0,40.6266,40.635,40.5592,40.5929,48700.0
2014-11-07 11:00:00,48.15,48.17,47.93,47.95,41800.0,40.5929,40.6097,40.4074,40.4243,41800.0
2014-11-07 11:30:00,47.95,48.21,47.87,48.18,43900.0,40.4243,40.6435,40.3568,40.6182,43900.0
2014-11-07 12:00:00,48.19,48.26,48.17,48.18,27600.0,40.6266,40.6856,40.6097,40.6182,27600.0
2014-11-07 12:30:00,48.19,48.23,48.1,48.1,27500.0,40.6266,40.6603,40.5507,40.5507,27500.0
2014-11-07 13:00:00,48.1,48.11,47.92,47.93,26500.0,40.5507,40.5592,40.399,40.4074,26500.0
2014-11-07 13:30:00,47.92,47.99,47.83,47.83,29300.0,40.399,40.458,40.3231,40.3231,29300.0
2014-11-07 14:00:00,47.82,47.89,47.76,47.78,53000.0,40.3147,40.3737,40.2641,40.281,53000.0
2014-11-07 14:30:00,47.79,47.92,47.78,47.78,46800.0,40.2894,40.399,40.281,40.281,46800.0
2014-11-07 15:00:00,47.78,47.86,47.51,47.52,104000.0,40.281,40.3484,40.0533,40.0618,104000.0
2014-11-07 15:30:00,47.54,47.58,47.38,47.52,232400.0,40.0786,40.1123,39.9437,40.0618,232400.0
2014-11-10 09:30:00,47.75,48.24,47.39,48.05,116000.0,40.2557,40.6688,39.9522,40.5086,116000.0
2014-11-10 10:00:00,48.04,48.15,47.97,48.02,69900.0,40.5002,40.5929,40.4411,40.4833,69900.0
2014-11-10 10:30:00,47.99,48.07,47.9,48.03,61700.0,40.458,40.5254,40.3821,40.4917,61700.0
2014-11-10 11:00:00,48.04,48.42,48.04,48.34,37600.0,40.5002,40.8205,40.5002,40.7531,37600.0
2014-11-10 11:30:00,48.35,48.38,48.23,48.25,21100.0,40.7615,40.7868,40.6603,40.6772,21100.0
2014-11-10 12:00:00,48.25,48.31,48.14,48.15,14400.0,40.6772,40.7278,40.5845,40.5929,14400.0
2014-11-10 12:30:00,48.13,48.23,48.13,48.21,17800.0,40.576,40.6603,40.576,40.6435,17800.0
2014-11-10 13:00:00,48.22,48.41,48.18,48.22,39000.0,40.6519,40.8121,40.6182,40.6519,39000.0
2014-11-10 13:30:00,48.23,48.44,48.23,48.44,30500.0,40.6603,40.8374,40.6603,40.8374,30500.0
2014-11-10 14:00:00,48.44,48.51,48.36,48.44,44800.0,40.8374,40.8964,40.7699,40.8374,44800.0
2014-11-10 14:30:00,48.44,48.55,48.41,48.52,31800.0,40.8374,40.9301,40.8121,40.9048,31800.0
2014-11-10 15:00:00,48.53,48.63,48.53,48.57,60500.0,40.9132,40.9976,40.9132,40.947,60500.0
2014-11-10 15:30:00,48.55,48.77,48.55,48.77,168900.0,40.9301,41.1156,40.9301,41.1156,168900.0
2014-11-11 09:30:00,48.77,48.81,48.55,48.66,45600.0,41.1156,41.1493,40.9301,41.0228,45600.0
2014-11-11 10:00:00,48.66,48.91,48.6,48.8,41700.0,41.0228,41.2336,40.9723,41.1409,41700.0
2014-11-11 10:30:00,48.81,48.94,48.76,48.9,97600.0,41.1493,41.2589,41.1071,41.2252,97600.0
2014-11-11 11:00:00,48.9,48.9,48.39,48.5,81800.0,41.2252,41.2252,40.7952,40.888,81800.0
2014-11-11 11:30:00,48.5,48.61,48.48,48.48,77800.0,40.888,40.9807,40.8711,40.8711,77800.0
2014-11-11 12:00:00,48.48,48.49,48.26,48.3,50500.0,40.8711,40.8795,40.6856,40.7193,50500.0
2014-11-11 12:30:00,48.3,48.44,48.27,48.44,44100.0,40.7193,40.8374,40.6941,40.8374,44100.0
2014-11-11 13:00:00,48.45,48.64,48.45,48.64,46400.0,40.8458,41.006,40.8458,41.006,46400.0
2014-11-11 13:30:00,48.64,48.69,48.58,48.67,36000.0,41.006,41.0481,40.9554,41.0313,36000.0
2014-11-11 14:00:00,48.66,48.67,48.48,48.51,28300.0,41.0228,41.0313,40.8711,40.8964,28300.0
2014-11-11 14:30:00,48.52,48.66,48.48,48.65,26600.0,40.9048,41.0228,40.8711,41.0144,26600.0
2014-11-11 15:00:00,48.64,48.66,48.57,48.62,37000.0,41.006,41.0228,40.947,40.9891,37000.0
2014-11-11 15:30:00,48.63,48.69,48.57,48.65,98200.0,40.9976,41.0481,40.947,41.0144,98200.0
2014-11-12 09:30:00,48.42,48.82,48.22,48.69,43200.0,40.8205,41.1577,40.6519,41.0481,43200.0
2014-11-12 10:00:00,48.68,48.84,48.64,48.7,53100.0,41.0397,41.1746,41.006,41.0566,53100.0
2014-11-12 10:30:00,48.7,48.75,48.57,48.61,47600.0,41.0566,41.0987,40.947,40.9807,47600.0
2014-11-12 11:00:00,48.62,48.88,48.61,48.87,66400.0,40.9891,41.2083,40.9807,41.1999,66400.0
2014-11-12 11:30:00,48.88,49.0,48.85,48.85,23700.0,41.2083,41.3095,41.183,41.183,23700.0
2014-11-12 12:00:00,48.86,48.94,48.77,48.93,15800.0,41.1915,41.2589,41.1156,41.2505,15800.0
2014-11-12 12:30:00,48.92,49.06,48.9,49.01,27800.0,41.242,41.3601,41.2252,41.3179,27800.0
2014-11-12 13:00:00,49.0,49.16,48.99,49.16,20500.0,41.3095,41.4444,41.301,41.4444,20500.0
2014-11-12 13:30:00,49.16,49.25,49.16,49.24,32200.0,41.4444,41.5202,41.4444,41.5118,32200.0
2014-11-12 14:00:00,49.25,49.37,49.24,49.36,43000.0,41.5202,41.6214,41.5118,41.613,43000.0
2014-11-12 14:30:00,49.35,49.35,49.13,49.16,44900.0,41.6045,41.6045,41.4191,41.4444,44900.0
2014-11-12 15:00:00,49.18,49.31,49.16,49.3,68100.0,41.4612,41.5708,41.4444,41.5624,68100.0
2014-11-12 15:30:00,49.3,49.44,49.25,49.29,137700.0,41.5624,41.6804,41.5202,41.554,137700.0
2014-11-13 09:30:00,49.32,49.41,48.98,48.98,46400.0,41.5793,41.6551,41.2926,41.2926,46400.0
2014-11-13 10:00:00,48.96,49.0,48.77,48.89,34400.0,41.2758,41.3095,41.1156,41.2167,34400.0
2014-11-13 10:30:00,48.89,48.91,48.72,48.72,43200.0,41.2167,41.2336,41.0734,41.0734,43200.0
2014-11-13 11:00:00,48.68,48.72,48.51,48.59,60000.0,41.0397,41.0734,40.8964,40.9638,60000.0
2014-11-13 11:30:00,48.58,48.59,48.34,48.5,19600.0,40.9554,40.9638,40.7531,40.888,19600.0
2014-11-13 12:00:00,48.51,48.65,48.48,48.65,25600.0,40.8964,41.0144,40.8711,41.0144,25600.0
2014-11-13 12:30:00,48.65,48.7,48.51,48.51,17000.0,41.0144,41.0566,40.8964,40.8964,17000.0
2014-11-13 13:00:00,48.49,48.56,48.45,48.53,17000.0,40.8795,40.9385,40.8458,40.9132,17000.0
2014-11-13 13:30:00,48.5,48.51,48.33,48.38,21300.0,40.888,40.8964,40.7446,40.7868,21300.0
2014-11-13 14:00:00,48.39,48.41,48.11,48.17,46000.0,40.7952,40.8121,40.5592,40.6097,46000.0
2014-11-13 14:30:00,48.16,48.28,48.16,48.25,34000.0,40.6013,40.7025,40.6013,40.6772,34000.0
2014-11-13 15:00:00,48.25,48.37,48.24,48.26,61300.0,40.6772,40.7784,40.6688,40.6856,61300.0
2014-11-13 15:30:00,48.27,48.4,48.24,48.28,94000.0,40.6941,40.8036,40.6688,40.7025,94000.0
2014-11-14 09:30:00,48.35,49.02,48.35,48.56,53200.0,40.7615,41.3263,40.7615,40.9385,53200.0
2014-11-14 10:00:00,48.56,48.78,48.37,48.45,70100.0,40.9385,41.124,40.7784,40.8458,70100.0
2014-11-14 10:30:00,48.47,48.54,48.29,48.3,40300.0,40.8627,40.9217,40.7109,40.7193,40300.0
2014-11-14 11:00:00,48.33,48.39,48.23,48.26,30900.0,40.7446,40.7952,40.6603,40.6856,30900.0
2014-11-14 11:30:00,48.25,48.29,48.12,48.15,47200.0,40.6772,40.7109,40.5676,40.5929,47200.0
2014-11-14 12:00:00,48.15,48.19,47.94,48.06,117300.0,40.5929,40.6266,40.4158,40.517,117300.0
2014-11-14 12:30:00,48.07,48.19,48.05,48.13,23200.0,40.5254,40.6266,40.5086,40.576,23200.0
2014-11-14 13:00:00,48.12,48.14,47.87,47.92,107300.0,40.5676,40.5845,40.3568,40.399,107300.0
2014-11-14 13:30:00,47.91,47.95,47.83,47.9,105200.0,40.3906,40.4243,40.3231,40.3821,105200.0
2014-11-14 14:00:00,47.91,47.96,47.88,47.93,41800.0,40.3906,40.4327,40.3653,40.4074,41800.0
2014-11-14 14:30:00,47.93,47.96,47.88,47.88,27400.0,40.4074,40.4327,40.3653,40.3653,27400.0
2014-11-14 15:00:00,47.88,47.91,47.8,47.87,58600.0,40.3653,40.3906,40.2978,40.3568,58600.0
2014-11-14 15:30:00,47.88,47.97,47.86,47.92,204000.0,40.3653,40.4411,40.3484,40.399,204000.0
2014-11-17 09:30:00,48.41,48.41,47.75,48.1,134800.0,40.8121,40.8121,40.2557,40.5507,134800.0
2014-11-17 10:00:00,48.1,48.2,47.83,48.1,143000.0,40.5507,40.635,40.3231,40.5507,143000.0
2014-11-17 10:30:00,48.1,48.29,47.97,48.18,89900.0,40.5507,40.7109,40.4411,40.6182,89900.0
2014-11-17 11:00:00,48.18,48.19,47.85,47.92,83400.0,40.6182,40.6266,40.34,40.399,83400.0
2014-11-17 11:30:00,47.92,47.95,47.78,47.85,47300.0,40.399,40.4243,40.281,40.34,47300.0
2014-11-17 12:00:00,47.84,47.93,47.75,47.92,31500.0,40.3315,40.4074,40.2557,40.399,31500.0
2014-11-17 12:30:00,47.92,48.01,47.82,47.82,34000.0,40.399,40.4749,40.3147,40.3147,34000.0
2014-11-17 13:00:00,47.81,48.05,47.74,48.04,31400.0,40.3062,40.5086,40.2472,40.5002,31400.0
2014-11-17 13:30:00,48.05,48.13,47.99,47.99,24200.0,40.5086,40.576,40.458,40.458,24200.0
2014-11-17 14:00:00,47.98,48.04,47.95,47.98,78900.0,40.4496,40.5002,40.4243,40.4496,78900.0
2014-11-17 14:30:00,47.99,48.03,47.85,47.88,77000.0,40.458,40.4917,40.34,40.3653,77000.0
2014-11-17 15:00:00,47.87,47.87,47.69,47.81,77000.0,40.3568,40.3568,40.2051,40.3062,77000.0
2014-11-17 15:30:00,47.81,47.95,47.78,47.81,137200.0,40.3062,40.4243,40.281,40.3062,137200.0
2014-11-18 09:30:00,47.82,48.12,47.67,48.12,85800.0,40.3147,40.5676,40.1882,40.5676,85800.0
2014-11-18 10:00:00,48.13,48.23,47.77,47.77,58700.0,40.576,40.6603,40.2725,40.2725,58700.0
2014-11-18 10:30:00,47.77,47.84,47.65,47.81,39600.0,40.2725,40.3315,40.1714,40.3062,39600.0
2014-11-18 11:00:00,47.8,47.83,47.7,47.7,35900.0,40.2978,40.3231,40.2135,40.2135,35900.0
2014-11-18 11:30:00,47.71,47.73,47.61,47.72,56300.0,40.2219,40.2388,40.1376,40.2304,56300.0
2014-11-18 12:00:00,47.72,47.98,47.71,47.94,90400.0,40.2304,40.4496,40.2219,40.4158,90400.0
2014-11-18 12:30:00,47.93,48.05,47.91,47.99,24900.0,40.4074,40.5086,40.3906,40.458,24900.0
2014-11-18 13:00:00,47.99,48.02,47.86,47.91,33300.0,40.458,40.4833,40.3484,40.3906,33300.0
2014-11-18 13:30:00,47.9,47.91,47.77,47.79,75400.0,40.3821,40.3906,40.2725,40.2894,75400.0
2014-11-18 14:00:00,47.79,48.02,47.76,47.95,40100.0,40.2894,40.4833,40.2641,40.4243,40100.0
2014-11-18 14:30:00,47.96,48.0,47.94,47.95,37800.0,40.4327,40.4664,40.4158,40.4243,37800.0
2014-11-18 15:00:00,47.97,47.97,47.67,47.68,58500.0,40.4411,40.4411,40.1882,40.1967,58500.0
2014-11-18 15:30:00,47.68,47.69,47.47,47.61,234900.0,40.1967,40.2051,40.0196,40.1376,234900.0
2014-11-19 09:30:00,47.54,47.62,47.0,47.48,73700.0,40.0786,40.1461,39.6234,40.028,73700.0
2014-11-19 10:00:00,47.47,47.57,47.29,47.5,94700.0,40.0196,40.1039,39.8679,40.0449,94700.0
2014-11-19 10:30:00,47.48,47.58,47.2,47.21,37400.0,40.028,40.1123,39.792,39.8004,37400.0
2014-11-19 11:00:00,47.2,47.3,47.08,47.28,22200.0,39.792,39.8763,39.6908,39.8594,22200.0
2014-11-19 11:30:00,47.27,47.57,47.27,47.53,20500.0,39.851,40.1039,39.851,40.0702,20500.0
2014-11-19 12:00:00,47.57,47.78,47.53,47.75,40600.0,40.1039,40.281,40.0702,40.2557,40600.0
2014-11-19 12:30:00,47.77,47.92,47.73,47.92,36200.0,40.2725,40.399,40.2388,40.399,36200.0
2014-11-19 13:00:00,47.94,47.99,47.82,47.87,16000.0,40.4158,40.458,40.3147,40.3568,16000.0
2014-11-19 13:30:00,47.86,47.96,47.81,47.93,68700.0,40.3484,40.4327,40.3062,40.4074,68700.0
2014-11-19 14:00:00,47.93,48.02,47.82,47.89,26900.0,40.4074,40.4833,40.3147,40.3737,26900.0
2014-11-19 14:30:00,47.9,47.93,47.7,47.75,43000.0,40.3821,40.4074,40.2135,40.2557,43000.0
2014-11-19 15:00:00,47.74,47.93,47.69,47.84,40600.0,40.2472,40.4074,40.2051,40.3315,40600.0
2014-11-19 15:30:00,47.85,47.95,47.79,47.86,133000.0,40.34,40.4243,40.2894,40.3484,133000.0
2014-11-20 09:30:00,47.58,48.24,47.56,48.16,78200.0,40.1123,40.6688,40.0955,40.6013,78200.0
2014-11-20 10:00:00,48.27,48.45,48.25,48.27,53800.0,40.6941,40.8458,40.6772,40.6941,53800.0
2014-11-20 10:30:00,48.29,48.39,48.21,48.24,125500.0,40.7109,40.7952,40.6435,40.6688,125500.0
2014-11-20 11:00:00,48.24,48.52,48.24,48.48,35800.0,40.6688,40.9048,40.6688,40.8711,35800.0
2014-11-20 11:30:00,48.49,48.6,48.43,48.56,36100.0,40.8795,40.9723,40.8289,40.9385,36100.0
2014-11-20 12:00:00,48.55,48.55,48.26,48.28,59700.0,40.9301,40.9301,40.6856,40.7025,59700.0
2014-11-20 12:30:00,48.27,48.29,47.93,48.02,99900.0,40.6941,40.7109,40.4074,40.4833,99900.0
2014-11-20 13:00:00,48.01,48.1,47.98,47.98,16500.0,40.4749,40.5507,40.4496,40.4496,16500.0
2014-11-20 13:30:00,47.99,48.03,47.96,48.02,124000.0,40.458,40.4917,40.4327,40.4833,124000.0
2014-11-20 14:00:00,48.03,48.19,48.03,48.18,35200.0,40.4917,40.6266,40.4917,40.6182,35200.0
2014-11-20 14:30:00,48.19,48.21,48.04,48.06,72700.0,40.6266,40.6435,40.5002,40.517,72700.0
2014-11-20 15:00:00,48.03,48.04,47.75,47.75,93700.0,40.4917,40.5002,40.2557,40.2557,93700.0
2014-11-20 15:30:00,47.75,47.95,47.75,47.95,199600.0,40.2557,40.4243,40.2557,40.4243,199600.0
2014-11-21 09:30:00,48.51,48.52,48.13,48.35,88300.0,41.0035,41.012,40.6823,40.8683,88300.0
2014-11-21 10:00:00,48.36,48.45,48.2,48.22,35200.0,40.8767,40.9528,40.7415,40.7584,35200.0
2014-11-21 10:30:00,48.22,48.23,47.97,47.98,139500.0,40.7584,40.7668,40.5471,40.5555,139500.0
2014-11-21 11:00:00,47.96,48.04,47.87,48.0,39100.0,40.5386,40.6062,40.4625,40.5724,39100.0
2014-11-21 11:30:00,47.99,48.03,47.83,47.97,37800.0,40.564,40.5978,40.4287,40.5471,37800.0
2014-11-21 12:00:00,47.97,48.02,47.85,48.0,44800.0,40.5471,40.5893,40.4456,40.5724,44800.0
2014-11-21 12:30:00,48.0,48.13,48.0,48.05,21600.0,40.5724,40.6823,40.5724,40.6147,21600.0
2014-11-21 13:00:00,48.05,48.13,47.94,47.99,30700.0,40.6147,40.6823,40.5217,40.564,30700.0
2014-11-21 13:30:00,47.99,48.08,47.97,48.01,44100.0,40.564,40.64,40.5471,40.5809,44100.0
2014-11-21 14:00:00,48.01,48.05,47.77,47.78,39700.0,40.5809,40.6147,40.378,40.3865,39700.0
2014-11-21 14:30:00,47.77,47.78,47.67,47.73,42400.0,40.378,40.3865,40.2935,40.3442,42400.0
2014-11-21 15:00:00,47.73,47.85,47.64,47.83,69100.0,40.3442,40.4456,40.2681,40.4287,69100.0
2014-11-21 15:30:00,47.83,47.87,47.67,47.72,133100.0,40.4287,40.4625,40.2935,40.3358,133100.0
2014-11-24 09:30:00,47.91,48.7,47.91,48.6,69400.0,40.4964,41.1641,40.4964,41.0796,69400.0
2014-11-24 10:00:00,48.64,48.86,48.57,48.86,72900.0,41.1134,41.2994,41.0542,41.2994,72900.0
2014-11-24 10:30:00,48.86,48.86,48.53,48.7,44500.0,41.2994,41.2994,41.0204,41.1641,44500.0
2014-11-24 11:00:00,48.71,48.75,48.56,48.63,69800.0,41.1726,41.2064,41.0458,41.1049,69800.0
2014-11-24 11:30:00,48.64,48.72,48.62,48.7,33800.0,41.1134,41.181,41.0965,41.1641,33800.0
2014-11-24 12:00:00,48.69,48.88,48.69,48.77,24300.0,41.1557,41.3163,41.1557,41.2233,24300.0
2014-11-24 12:30:00,48.78,48.8,48.74,48.8,18200.0,41.2317,41.2486,41.1979,41.2486,18200.0
2014-11-24 13:00:00,48.8,48.86,48.8,48.81,18300.0,41.2486,41.2994,41.2486,41.2571,18300.0
2014-11-24 13:30:00,48.8,48.81,48.73,48.74,25500.0,41.2486,41.2571,41.1895,41.1979,25500.0
2014-11-24 14:00:00,48.74,48.8,48.63,48.64,53900.0,41.1979,41.2486,41.1049,41.1134,53900.0
2014-11-24 14:30:00,48.63,48.74,48.61,48.62,39600.0,41.1049,41.1979,41.088,41.0965,39600.0
2014-11-24 15:00:00,48.61,48.72,48.6,48.66,98900.0,41.088,41.181,41.0796,41.1303,98900.0
2014-11-24 15:30:00,48.67,48.83,48.64,48.82,150300.0,41.1388,41.274,41.1134,41.2655,150300.0
2014-11-25 09:30:00,49.08,49.63,49.08,49.5,133900.0,41.4853,41.9502,41.4853,41.8403,133900.0
2014-11-25 10:00:00,49.49,49.54,49.2,49.35,58900.0,41.8319,41.8741,41.5867,41.7135,58900.0
2014-11-25 10:30:00,49.32,49.39,49.05,49.06,77400.0,41.6882,41.7473,41.46,41.4684,77400.0
2014-11-25 11:00:00,49.06,49.21,49.06,49.11,87100.0,41.4684,41.5952,41.4684,41.5107,87100.0
2014-11-25 11:30:00,49.11,49.29,49.08,49.15,39000.0,41.5107,41.6628,41.4853,41.5445,39000.0
2014-11-25 12:00:00,49.16,49.29,49.09,49.11,30800.0,41.5529,41.6628,41.4938,41.5107,30800.0
2014-11-25 12:30:00,49.11,49.21,49.09,49.11,30400.0,41.5107,41.5952,41.4938,41.5107,30400.0
2014-11-25 13:00:00,49.12,49.19,49.09,49.12,31600.0,41.5191,41.5783,41.4938,41.5191,31600.0
2014-11-25 13:30:00,49.15,49.16,49.1,49.15,32300.0,41.5445,41.5529,41.5022,41.5445,32300.0
2014-11-25 14:00:00,49.15,49.19,49.1,49.17,31200.0,41.5445,41.5783,41.5022,41.5614,31200.0
2014-11-25 14:30:00,49.17,49.22,49.1,49.13,25400.0,41.5614,41.6036,41.5022,41.5276,25400.0
2014-11-25 15:00:00,49.12,49.19,49.12,49.17,32200.0,41.5191,41.5783,41.5191,41.5614,32200.0
2014-11-25 15:30:00,49.18,49.21,49.11,49.21,136400.0,41.5698,41.5952,41.5107,41.5952,136400.0
2014-11-26 09:30:00,49.22,49.22,48.81,49.04,50700.0,41.6036,41.6036,41.2571,41.4515,50700.0
2014-11-26 10:00:00,49.0,49.22,48.98,49.19,36700.0,41.4177,41.6036,41.4008,41.5783,36700.0
2014-11-26 10:30:00,49.17,49.2,49.0,49.02,19100.0,41.5614,41.5867,41.4177,41.4346,19100.0
2014-11-26 11:00:00,49.02,49.05,49.0,49.01,17200.0,41.4346,41.46,41.4177,41.4261,17200.0
2014-11-26 11:30:00,49.02,49.11,49.0,49.03,15800.0,41.4346,41.5107,41.4177,41.443,15800.0
2014-11-26 12:00:00,49.02,49.06,49.0,49.01,16800.0,41.4346,41.4684,41.4177,41.4261,16800.0
2014-11-26 12:30:00,49.01,49.02,49.0,49.01,16700.0,41.4261,41.4346,41.4177,41.4261,16700.0
2014-11-26 13:00:00,49.01,49.07,49.0,49.05,15700.0,41.4261,41.4769,41.4177,41.46,15700.0
2014-11-26 13:30:00,49.05,49.08,49.02,49.03,10200.0,41.46,41.4853,41.4346,41.443,10200.0
2014-11-26 14:00:00,49.04,49.08,49.0,49.04,16400.0,41.4515,41.4853,41.4177,41.4515,16400.0
2014-11-26 14:30:00,49.04,49.06,49.01,49.02,25700.0,41.4515,41.4684,41.4261,41.4346,25700.0
2014-11-26 15:00:00,49.03,49.05,48.99,49.0,48300.0,41.443,41.46,41.4092,41.4177,48300.0
2014-11-26 15:30:00,49.0,49.06,49.0,49.05,88100.0,41.4177,41.4684,41.4177,41.46,88100.0
2014-11-28 09:30:00,49.43,49.7,49.0,49.7,106100.0,41.7811,42.0094,41.4177,42.0094,106100.0
2014-11-28 10:00:00,49.65,49.71,49.36,49.55,39100.0,41.9671,42.0178,41.722,41.8826,39100.0
2014-11-28 10:30:00,49.56,49.73,49.45,49.59,47800.0,41.891,42.0347,41.7981,41.9164,47800.0
2014-11-28 11:00:00,49.56,49.95,49.56,49.84,44300.0,41.891,42.2207,41.891,42.1277,44300.0
2014-11-28 11:30:00,49.85,50.19,49.85,50.07,133400.0,42.1362,42.4235,42.1362,42.3221,133400.0
2014-11-28 12:00:00,50.05,50.06,49.67,49.7,54400.0,42.3052,42.3137,41.984,42.0094,54400.0
2014-11-28 12:30:00,49.68,49.89,49.56,49.7,121300.0,41.9925,42.17,41.891,42.0094,121300.0
2014-12-01 09:30:00,49.54,49.54,49.08,49.39,98600.0,41.8741,41.8741,41.4853,41.7473,98600.0
2014-12-01 10:00:00,49.37,49.56,49.29,49.32,27100.0,41.7304,41.891,41.6628,41.6882,27100.0
2014-12-01 10:30:00,49.29,49.3,48.9,49.0,34100.0,41.6628,41.6713,41.3332,41.4177,34100.0
2014-12-01 11:00:00,49.0,49.23,48.99,49.18,31500.0,41.4177,41.6121,41.4092,41.5698,31500.0
2014-12-01 11:30:00,49.2,49.2,48.98,49.02,15400.0,41.5867,41.5867,41.4008,41.4346,15400.0
2014-12-01 12:00:00,49.02,49.05,48.94,48.95,26900.0,41.4346,41.46,41.367,41.3754,26900.0
2014-12-01 12:30:00,48.96,49.03,48.9,49.02,36100.0,41.3839,41.443,41.3332,41.4346,36100.0
2014-12-01 13:00:00,49.03,49.13,49.03,49.03,11800.0,41.443,41.5276,41.443,41.443,11800.0
2014-12-01 13:30:00,49.05,49.08,48.92,48.93,45200.0,41.46,41.4853,41.3501,41.3585,45200.0
2014-12-01 14:00:00,48.9,48.91,48.73,48.78,85700.0,41.3332,41.3416,41.1895,41.2317,85700.0
2014-12-01 14:30:00,48.8,48.88,48.76,48.81,108800.0,41.2486,41.3163,41.2148,41.2571,108800.0
2014-12-01 15:00:00,48.82,49.01,48.79,48.97,110800.0,41.2655,41.4261,41.2402,41.3923,110800.0
2014-12-01 15:30:00,48.96,48.96,48.84,48.92,254600.0,41.3839,41.3839,41.2824,41.3501,254600.0
2014-12-02 09:30:00,48.98,49.08,48.69,48.79,41100.0,41.4008,41.4853,41.1557,41.2402,41100.0
2014-12-02 10:00:00,48.78,48.98,48.73,48.97,89500.0,41.2317,41.4008,41.1895,41.3923,89500.0
2014-12-02 10:30:00,48.99,49.18,48.99,49.13,24300.0,41.4092,41.5698,41.4092,41.5276,24300.0
2014-12-02 11:00:00,49.15,49.36,49.15,49.17,40000.0,41.5445,41.722,41.5445,41.5614,40000.0
2014-12-02 11:30:00,49.12,49.15,49.05,49.12,28800.0,41.5191,41.5445,41.46,41.5191,28800.0
2014-12-02 12:00:00,49.1,49.1,49.01,49.05,33800.0,41.5022,41.5022,41.4261,41.46,33800.0
2014-12-02 12:30:00,49.05,49.1,48.93,49.0,16200.0,41.46,41.5022,41.3585,41.4177,16200.0
2014-12-02 13:00:00,48.99,49.23,48.99,49.23,19600.0,41.4092,41.6121,41.4092,41.6121,19600.0
2014-12-02 13:30:00,49.2,49.31,49.14,49.31,53700.0,41.5867,41.6797,41.536,41.6797,53700.0
2014-12-02 14:00:00,49.3,49.47,49.23,49.41,46800.0,41.6713,41.815,41.6121,41.7642,46800.0
2014-12-02 14:30:00,49.41,49.48,49.37,49.46,37100.0,41.7642,41.8234,41.7304,41.8065,37100.0
2014-12-02 15:00:00,49.46,49.52,49.31,49.34,28000.0,41.8065,41.8572,41.6797,41.7051,28000.0
2014-12-02 15:30:00,49.34,49.47,49.26,49.46,193700.0,41.7051,41.815,41.6375,41.8065,193700.0
2014-12-03 09:30:00,49.48,49.73,49.21,49.71,27500.0,41.8234,42.0347,41.5952,42.0178,27500.0
2014-12-03 10:00:00,49.7,49.92,49.62,49.82,21200.0,42.0094,42.1953,41.9417,42.1108,21200.0
2014-12-03 10:30:00,49.85,50.15,49.83,50.03,103000.0,42.1362,42.3897,42.1193,42.2883,103000.0
2014-12-03 11:00:00,50.01,50.13,49.95,50.02,61500.0,42.2714,42.3728,42.2207,42.2799,61500.0
2014-12-03 11:30:00,50.03,50.05,49.83,49.84,39300.0,42.2883,42.3052,42.1193,42.1277,39300.0
2014-12-03 12:00:00,49.85,49.91,49.79,49.84,45600.0,42.1362,42.1869,42.0854,42.1277,45600.0
2014-12-03 12:30:00,49.84,49.9,49.62,49.8,118900.0,42.1277,42.1784,41.9417,42.0939,118900.0
2014-12-03 13:00:00,49.8,49.97,49.8,49.96,30500.0,42.0939,42.2376,42.0939,42.2291,30500.0
2014-12-03 13:30:00,49.95,49.95,49.83,49.84,25000.0,42.2207,42.2207,42.1193,42.1277,25000.0
2014-12-03 14:00:00,49.84,50.0,49.8,49.96,34100.0,42.1277,42.2629,42.0939,42.2291,34100.0
2014-12-03 14:30:00,49.95,49.97,49.86,49.93,28100.0,42.2207,42.2376,42.1446,42.2038,28100.0
2014-12-03 15:00:00,49.91,50.0,49.89,49.92,47200.0,42.1869,42.2629,42.17,42.1953,47200.0
2014-12-03 15:30:00,49.93,50.02,49.86,49.99,162500.0,42.2038,42.2799,42.1446,42.2545,162500.0
2014-12-04 09:30:00,50.11,50.11,49.64,49.87,55500.0,42.3559,42.3559,41.9587,42.1531,55500.0
2014-12-04 10:00:00,49.88,50.06,49.88,49.91,38500.0,42.1615,42.3137,42.1615,42.1869,38500.0
2014-12-04 10:30:00,49.91,49.92,49.66,49.86,55300.0,42.1869,42.1953,41.9756,42.1446,55300.0
2014-12-04 11:00:00,49.86,49.91,49.77,49.81,32800.0,42.1446,42.1869,42.0685,42.1023,32800.0
2014-12-04 11:30:00,49.81,50.08,49.8,50.0,61000.0,42.1023,42.3306,42.0939,42.2629,61000.0
2014-12-04 12:00:00,49.99,50.25,49.94,50.24,65900.0,42.2545,42.4743,42.2122,42.4658,65900.0
2014-12-04 12:30:00,50.23,50.48,50.23,50.37,76600.0,42.4574,42.6687,42.4574,42.5757,76600.0
2014-12-04 13:00:00,50.38,50.45,50.16,50.29,70600.0,42.5841,42.6433,42.3982,42.5081,70600.0
2014-12-04 13:30:00,50.29,50.36,50.2,50.23,36400.0,42.5081,42.5672,42.432,42.4574,36400.0
2014-12-04 14:00:00,50.22,50.34,50.19,50.23,45000.0,42.4489,42.5503,42.4235,42.4574,45000.0
2014-12-04 14:30:00,50.21,50.31,50.12,50.28,55900.0,42.4405,42.525,42.3644,42.4996,55900.0
2014-12-04 15:00:00,50.28,50.3,50.12,50.27,84500.0,42.4996,42.5165,42.3644,42.4912,84500.0
2014-12-04 15:30:00,50.25,50.37,50.19,50.37,193300.0,42.4743,42.5757,42.4235,42.5757,193300.0
2014-12-05 09:30:00,50.32,50.8,50.3,50.7,91900.0,42.5334,42.9392,42.5165,42.8546,91900.0
2014-12-05 10:00:00,50.67,50.87,50.53,50.7,33900.0,42.8293,42.9983,42.7109,42.8546,33900.0
2014-12-05 10:30:00,50.69,50.82,50.64,50.71,37800.0,42.8462,42.9561,42.8039,42.8631,37800.0
2014-12-05 11:00:00,50.71,50.83,50.69,50.83,35600.0,42.8631,42.9645,42.8462,42.9645,35600.0
2014-12-05 11:30:00,50.81,50.89,50.61,50.62,79700.0,42.9476,43.0152,42.7786,42.787,79700.0
2014-12-05 12:00:00,50.6,50.83,50.59,50.69,66900.0,42.7701,42.9645,42.7616,42.8462,66900.0
2014-12-05 12:30:00,50.71,50.86,50.65,50.75,46200.0,42.8631,42.9899,42.8124,42.8969,46200.0
2014-12-05 13:00:00,50.73,50.81,50.7,50.8,27600.0,42.88,42.9476,42.8546,42.9392,27600.0
2014-12-05 13:30:00,50.81,50.92,50.77,50.9,52800.0,42.9476,43.0406,42.9138,43.0237,52800.0
2014-12-05 14:00:00,50.91,51.06,50.88,51.02,48500.0,43.0321,43.1589,43.0068,43.1251,48500.0
2014-12-05 14:30:00,51.01,51.01,50.79,50.82,100200.0,43.1167,43.1167,42.9307,42.9561,100200.0
2014-12-05 15:00:00,50.81,50.92,50.75,50.82,47900.0,42.9476,43.0406,42.8969,42.9561,47900.0
2014-12-05 15:30:00,50.82,50.85,50.62,50.82,185800.0,42.9561,42.9814,42.787,42.9561,185800.0
2014-12-08 09:30:00,50.66,50.67,50.21,50.4,38700.0,42.8208,42.8293,42.4405,42.6011,38700.0
2014-12-08 10:00:00,50.4,50.41,50.28,50.36,49200.0,42.6011,42.6095,42.4996,42.5672,49200.0
2014-12-08 10:30:00,50.35,50.38,50.21,50.21,73100.0,42.5588,42.5841,42.4405,42.4405,73100.0
2014-12-08 11:00:00,50.22,50.33,50.2,50.22,25000.0,42.4489,42.5419,42.432,42.4489,25000.0
2014-12-08 11:30:00,50.24,50.27,50.18,50.2,23700.0,42.4658,42.4912,42.4151,42.432,23700.0
2014-12-08 12:00:00,50.16,50.19,49.88,49.94,44800.0,42.3982,42.4235,42.1615,42.2122,44800.0
2014-12-08 12:30:00,49.9,49.95,49.85,49.89,31700.0,42.1784,42.2207,42.1362,42.17,31700.0
2014-12-08 13:00:00,49.93,49.99,49.83,49.9,27800.0,42.2038,42.2545,42.1193,42.1784,27800.0
2014-12-08 13:30:00,49.91,49.93,49.59,49.59,31600.0,42.1869,42.2038,41.9164,41.9164,31600.0
2014-12-08 14:00:00,49.58,49.59,49.3,49.44,43000.0,41.9079,41.9164,41.6713,41.7896,43000.0
2014-12-08 14:30:00,49.45,49.67,49.43,49.59,46800.0,41.7981,41.984,41.7811,41.9164,46800.0
2014-12-08 15:00:00,49.55,49.72,49.52,49.64,56800.0,41.8826,42.0263,41.8572,41.9587,56800.0
2014-12-08 15:30:00,49.64,49.72,49.56,49.63,104900.0,41.9587,42.0263,41.891,41.9502,104900.0
2014-12-09 09:30:00,48.98,49.29,48.79,49.08,81400.0,41.4008,41.6628,41.2402,41.4853,81400.0
2014-12-09 10:00:00,49.09,49.5,49.07,49.19,69700.0,41.4938,41.8403,41.4769,41.5783,69700.0
2014-12-09 10:30:00,49.17,49.68,49.1,49.59,27300.0,41.5614,41.9925,41.5022,41.9164,27300.0
2014-12-09 11:00:00,49.6,49.83,49.55,49.78,35300.0,41.9248,42.1193,41.8826,42.077,35300.0
2014-12-09 11:30:00,49.76,49.9,49.68,49.76,19200.0,42.0601,42.1784,41.9925,42.0601,19200.0
2014-12-09 12:00:00,49.77,49.89,49.66,49.89,18900.0,42.0685,42.17,41.9756,42.17,18900.0
2014-12-09 12:30:00,49.89,50.11,49.8,50.1,41300.0,42.17,42.3559,42.0939,42.3475,41300.0
2014-12-09 13:00:00,50.08,50.32,50.02,50.25,44100.0,42.3306,42.5334,42.2799,42.4743,44100.0
2014-12-09 13:30:00,50.25,50.5,50.25,50.42,27100.0,42.4743,42.6856,42.4743,42.618,27100.0
2014-12-09 14:00:00,50.42,50.5,50.21,50.28,77300.0,42.618,42.6856,42.4405,42.4996,77300.0
2014-12-09 14:30:00,50.27,50.33,50.13,50.32,29500.0,42.4912,42.5419,42.3728,42.5334,29500.0
2014-12-09 15:00:00,50.33,50.45,50.23,50.26,29500.0,42.5419,42.6433,42.4574,42.4827,29500.0
2014-12-09 15:30:00,50.25,50.37,50.2,50.35,116600.0,42.4743,42.5757,42.432,42.5588,116600.0
2014-12-10 09:30:00,50.1,50.49,49.94,49.96,25800.0,42.3475,42.6771,42.2122,42.2291,25800.0
2014-12-10 10:00:00,49.99,50.06,49.79,49.99,53800.0,42.2545,42.3137,42.0854,42.2545,53800.0
2014-12-10 10:30:00,49.97,50.03,49.67,49.97,56700.0,42.2376,42.2883,41.984,42.2376,56700.0
2014-12-10 11:00:00,49.98,50.09,49.68,49.75,32900.0,42.246,42.339,41.9925,42.0516,32900.0
2014-12-10 11:30:00,49.72,49.82,49.66,49.8,34500.0,42.0263,42.1108,41.9756,42.0939,34500.0
2014-12-10 12:00:00,49.8,49.85,49.62,49.62,18400.0,42.0939,42.1362,41.9417,41.9417,18400.0
2014-12-10 12:30:00,49.62,49.74,49.55,49.65,21500.0,41.9417,42.0432,41.8826,41.9671,21500.0
2014-12-10 13:00:00,49.62,49.76,49.6,49.71,21100.0,41.9417,42.0601,41.9248,42.0178,21100.0
2014-12-10 13:30:00,49.73,49.73,49.46,49.49,35600.0,42.0347,42.0347,41.8065,41.8319,35600.0
2014-12-10 14:00:00,49.46,49.58,49.41,49.53,53800.0,41.8065,41.9079,41.7642,41.8657,53800.0
2014-12-10 14:30:00,49.52,49.53,49.24,49.24,34500.0,41.8572,41.8657,41.6206,41.6206,34500.0
2014-12-10 15:00:00,49.23,49.6,49.15,49.55,55600.0,41.6121,41.9248,41.5445,41.8826,55600.0
2014-12-10 15:30:00,49.55,49.7,49.32,49.4,207500.0,41.8826,42.0094,41.6882,41.7558,207500.0
2014-12-11 09:30:00,49.78,49.96,49.4,49.71,40600.0,42.077,42.2291,41.7558,42.0178,40600.0
2014-12-11 10:00:00,49.76,49.8,49.45,49.6,46100.0,42.0601,42.0939,41.7981,41.9248,46100.0
2014-12-11 10:30:00,49.63,49.94,49.6,49.84,34200.0,41.9502,42.2122,41.9248,42.1277,34200.0
2014-12-11 11:00:00,49.81,49.95,49.74,49.77,18300.0,42.1023,42.2207,42.0432,42.0685,18300.0
2014-12-11 11:30:00,49.76,49.87,49.7,49.74,20000.0,42.0601,42.1531,42.0094,42.0432,20000.0
2014-12-11 12:00:00,49.77,49.78,49.62,49.72,16800.0,42.0685,42.077,41.9417,42.0263,16800.0
2014-12-11 12:30:00,49.7,49.73,49.6,49.62,15100.0,42.0094,42.0347,41.9248,41.9417,15100.0
2014-12-11 13:00:00,49.61,49.62,49.49,49.59,16700.0,41.9333,41.9417,41.8319,41.9164,16700.0
2014-12-11 13:30:00,49.56,49.65,49.45,49.45,25300.0,41.891,41.9671,41.7981,41.7981,25300.0
2014-12-11 14:00:00,49.44,49.47,49.3,49.3,24000.0,41.7896,41.815,41.6713,41.6713,24000.0
2014-12-11 14:30:00,49.3,49.34,49.04,49.07,34300.0,41.6713,41.7051,41.4515,41.4769,34300.0
2014-12-11 15:00:00,49.1,49.4,49.1,49.36,55000.0,41.5022,41.7558,41.5022,41.722,55000.0
2014-12-11 15:30:00,49.36,49.44,48.89,48.98,117400.0,41.722,41.7896,41.3247,41.4008,117400.0
2014-12-12 09:30:00,48.61,49.33,48.48,49.24,53200.0,41.088,41.6966,40.9782,41.6206,53200.0
2014-12-12 10:00:00,49.26,49.57,49.15,49.47,48400.0,41.6375,41.8995,41.5445,41.815,48400.0
2014-12-12 10:30:00,49.47,49.57,49.29,49.29,59600.0,41.815,41.8995,41.6628,41.6628,59600.0
2014-12-12 11:00:00,49.27,49.5,49.11,49.4,33100.0,41.6459,41.8403,41.5107,41.7558,33100.0
2014-12-12 11:30:00,49.46,49.65,49.16,49.16,41400.0,41.8065,41.9671,41.5529,41.5529,41400.0
2014-12-12 12:00:00,49.22,49.31,49.05,49.25,31900.0,41.6036,41.6797,41.46,41.629,31900.0
2014-12-12 12:30:00,49.24,49.52,49.21,49.47,92800.0,41.6206,41.8572,41.5952,41.815,92800.0
2014-12-12 13:00:00,49.47,49.62,49.39,49.51,46100.0,41.815,41.9417,41.7473,41.8488,46100.0
2014-12-12 13:30:00,49.51,49.52,49.34,49.4,26600.0,41.8488,41.8572,41.7051,41.7558,26600.0
2014-12-12 14:00:00,49.39,49.42,49.34,49.34,41300.0,41.7473,41.7727,41.7051,41.7051,41300.0
2014-12-12 14:30:00,49.32,49.36,49.24,49.31,47700.0,41.6882,41.722,41.6206,41.6797,47700.0
2014-12-12 15:00:00,49.32,49.38,49.06,49.08,55900.0,41.6882,41.7389,41.4684,41.4853,55900.0
2014-12-12 15:30:00,49.07,49.07,48.83,48.85,100600.0,41.4769,41.4769,41.274,41.2909,100600.0
2014-12-15 09:30:00,49.25,49.37,48.92,48.95,93800.0,41.629,41.7304,41.3501,41.3754,93800.0
2014-12-15 10:00:00,48.93,48.93,48.74,48.81,62000.0,41.3585,41.3585,41.1979,41.2571,62000.0
2014-12-15 10:30:00,48.78,48.91,48.6,48.8,47500.0,41.2317,41.3416,41.0796,41.2486,47500.0
2014-12-15 11:00:00,48.79,48.81,48.38,48.45,44100.0,41.2402,41.2571,40.8936,40.9528,44100.0
2014-12-15 11:30:00,48.46,48.5,48.12,48.12,64100.0,40.9612,40.9951,40.6739,40.6739,64100.0
2014-12-15 12:00:00,48.13,48.65,48.06,48.6,65600.0,40.6823,41.1218,40.6231,41.0796,65600.0
2014-12-15 12:30:00,48.61,48.75,48.46,48.71,24200.0,41.088,41.2064,40.9612,41.1726,24200.0
2014-12-15 13:00:00,48.7,48.82,48.54,48.57,23900.0,41.1641,41.2655,41.0289,41.0542,23900.0
2014-12-15 13:30:00,48.53,48.58,48.43,48.48,25600.0,41.0204,41.0627,40.9359,40.9782,25600.0
2014-12-15 14:00:00,48.48,48.59,48.31,48.55,26800.0,40.9782,41.0711,40.8345,41.0373,26800.0
2014-12-15 14:30:00,48.56,48.74,48.41,48.43,29300.0,41.0458,41.1979,40.919,40.9359,29300.0
2014-12-15 15:00:00,48.44,48.72,48.42,48.52,38900.0,40.9443,41.181,40.9274,41.012,38900.0
2014-12-15 15:30:00,48.52,48.77,48.49,48.56,146000.0,41.012,41.2233,40.9866,41.0458,146000.0
2014-12-16 09:30:00,48.11,48.33,47.58,48.14,80400.0,40.6654,40.8514,40.2174,40.6908,80400.0
2014-12-16 10:00:00,48.19,48.49,48.02,48.41,71500.0,40.733,40.9866,40.5893,40.919,71500.0
2014-12-16 10:30:00,48.42,48.42,48.09,48.39,37300.0,40.9274,40.9274,40.6485,40.9021,37300.0
2014-12-16 11:00:00,48.39,48.99,48.24,48.92,54600.0,40.9021,41.4092,40.7753,41.3501,54600.0
2014-12-16 11:30:00,48.93,49.04,48.65,48.66,45300.0,41.3585,41.4515,41.1218,41.1303,45300.0
2014-12-16 12:00:00,48.7,48.74,48.2,48.25,58600.0,41.1641,41.1979,40.7415,40.7837,58600.0
2014-12-16 12:30:00,48.25,48.63,48.21,48.55,29000.0,40.7837,41.1049,40.7499,41.0373,29000.0
2014-12-16 13:00:00,48.55,48.57,48.15,48.27,24600.0,41.0373,41.0542,40.6992,40.8006,24600.0
2014-12-16 13:30:00,48.26,48.46,48.19,48.23,27000.0,40.7922,40.9612,40.733,40.7668,27000.0
2014-12-16 14:00:00,48.23,48.35,48.16,48.22,29000.0,40.7668,40.8683,40.7077,40.7584,29000.0
2014-12-16 14:30:00,48.23,48.27,48.14,48.21,58800.0,40.7668,40.8006,40.6908,40.7499,58800.0
2014-12-16 15:00:00,48.2,48.36,48.14,48.22,55500.0,40.7415,40.8767,40.6908,40.7584,55500.0
2014-12-16 15:30:00,48.16,48.25,47.82,47.83,137500.0,40.7077,40.7837,40.4203,40.4287,137500.0
2014-12-17 09:30:00,47.98,48.09,47.57,48.03,74000.0,40.5555,40.6485,40.209,40.5978,74000.0
2014-12-17 10:00:00,47.98,48.07,47.68,47.71,28800.0,40.5555,40.6316,40.3019,40.3273,28800.0
2014-12-17 10:30:00,47.66,47.81,47.6,47.74,62800.0,40.285,40.4118,40.2343,40.3527,62800.0
2014-12-17 11:00:00,47.73,47.85,47.71,47.76,39500.0,40.3442,40.4456,40.3273,40.3696,39500.0
2014-12-17 11:30:00,47.77,48.1,47.77,48.03,45100.0,40.378,40.657,40.378,40.5978,45100.0
2014-12-17 12:00:00,48.04,48.05,47.83,47.85,26100.0,40.6062,40.6147,40.4287,40.4456,26100.0
2014-12-17 12:30:00,47.86,48.0,47.82,47.89,14500.0,40.4541,40.5724,40.4203,40.4795,14500.0
2014-12-17 13:00:00,47.9,48.1,47.87,48.1,32900.0,40.4879,40.657,40.4625,40.657,32900.0
2014-12-17 13:30:00,48.09,48.16,47.99,48.09,16100.0,40.6485,40.7077,40.564,40.6485,16100.0
2014-12-17 14:00:00,48.1,48.64,48.09,48.43,96200.0,40.657,41.1134,40.6485,40.9359,96200.0
2014-12-17 14:30:00,48.43,48.47,48.11,48.27,116700.0,40.9359,40.9697,40.6654,40.8006,116700.0
2014-12-17 15:00:00,48.22,48.55,48.12,48.52,65400.0,40.7584,41.0373,40.6739,41.012,65400.0
2014-12-17 15:30:00,48.51,48.76,48.43,48.74,211200.0,41.0035,41.2148,40.9359,41.1979,211200.0
2014-12-18 09:30:00,49.43,49.56,49.07,49.44,88500.0,41.7811,41.891,41.4769,41.7896,88500.0
2014-12-18 10:00:00,49.47,49.53,49.15,49.15,77600.0,41.815,41.8657,41.5445,41.5445,77600.0
2014-12-18 10:30:00,49.16,49.17,48.98,49.07,33400.0,41.5529,41.5614,41.4008,41.4769,33400.0
2014-12-18 11:00:00,49.07,49.32,49.02,49.23,31000.0,41.4769,41.6882,41.4346,41.6121,31000.0
2014-12-18 11:30:00,49.26,49.29,49.12,49.18,37700.0,41.6375,41.6628,41.5191,41.5698,37700.0
2014-12-18 12:00:00,49.17,49.22,49.15,49.16,51600.0,41.5614,41.6036,41.5445,41.5529,51600.0
2014-12-18 12:30:00,49.16,49.22,49.15,49.21,42200.0,41.5529,41.6036,41.5445,41.5952,42200.0
2014-12-18 13:00:00,49.21,49.32,49.19,49.31,24400.0,41.5952,41.6882,41.5783,41.6797,24400.0
2014-12-18 13:30:00,49.3,49.46,49.28,49.45,17900.0,41.6713,41.8065,41.6544,41.7981,17900.0
2014-12-18 14:00:00,49.45,49.52,49.43,49.5,44600.0,41.7981,41.8572,41.7811,41.8403,44600.0
2014-12-18 14:30:00,49.51,49.64,49.42,49.63,35200.0,41.8488,41.9587,41.7727,41.9502,35200.0
2014-12-18 15:00:00,49.62,49.72,49.5,49.52,36200.0,41.9417,42.0263,41.8403,41.8572,36200.0
2014-12-18 15:30:00,49.51,49.95,49.5,49.94,144800.0,41.8488,42.2207,41.8403,42.2122,144800.0
2014-12-19 09:30:00,50.05,50.24,49.8,50.12,247200.0,42.3052,42.4658,42.0939,42.3644,247200.0
2014-12-19 10:00:00,50.1,50.1,49.87,50.02,43700.0,42.3475,42.3475,42.1531,42.2799,43700.0
2014-12-19 10:30:00,50.0,50.33,49.95,50.33,69600.0,42.2629,42.5419,42.2207,42.5419,69600.0
2014-12-19 11:00:00,50.28,50.59,50.23,50.52,90900.0,42.4996,42.7616,42.4574,42.7025,90900.0
2014-12-19 11:30:00,50.51,50.59,50.49,50.58,36300.0,42.694,42.7616,42.6771,42.7532,36300.0
2014-12-19 12:00:00,50.56,50.71,50.54,50.65,39900.0,42.7363,42.8631,42.7194,42.8124,39900.0
2014-12-19 12:30:00,50.64,50.77,50.56,50.73,85900.0,42.8039,42.9138,42.7363,42.88,85900.0
2014-12-19 13:00:00,50.74,50.74,50.28,50.29,59800.0,42.8884,42.8884,42.4996,42.5081,59800.0
2014-12-19 13:30:00,50.29,50.31,50.14,50.15,52700.0,42.5081,42.525,42.3813,42.3897,52700.0
2014-12-19 14:00:00,50.15,50.33,50.09,50.33,53700.0,42.3897,42.5419,42.339,42.5419,53700.0
2014-12-19 14:30:00,50.32,50.43,50.31,50.42,44300.0,42.5334,42.6264,42.525,42.618,44300.0
2014-12-19 15:00:00,50.41,50.68,50.38,50.68,62300.0,42.6095,42.8377,42.5841,42.8377,62300.0
2014-12-19 15:30:00,50.67,50.73,50.5,50.7,187500.0,42.8293,42.88,42.6856,42.8546,187500.0
2014-12-22 09:30:00,50.66,50.9,50.36,50.5,42600.0,42.8208,43.0237,42.5672,42.6856,42600.0
2014-12-22 10:00:00,50.49,50.49,50.12,50.16,99300.0,42.6771,42.6771,42.3644,42.3982,99300.0
2014-12-22 10:30:00,50.14,50.18,50.02,50.11,102800.0,42.3813,42.4151,42.2799,42.3559,102800.0
2014-12-22 11:00:00,50.1,50.1,49.88,49.93,34700.0,42.3475,42.3475,42.1615,42.2038,34700.0
2014-12-22 11:30:00,49.95,49.95,49.63,49.63,25800.0,42.2207,42.2207,41.9502,41.9502,25800.0
2014-12-22 12:00:00,49.63,49.64,49.52,49.61,22600.0,41.9502,41.9587,41.8572,41.9333,22600.0
2014-12-22 12:30:00,49.62,49.85,49.61,49.83,51600.0,41.9417,42.1362,41.9333,42.1193,51600.0
2014-12-22 13:00:00,49.82,49.9,49.81,49.89,32900.0,42.1108,42.1784,42.1023,42.17,32900.0
2014-12-22 13:30:00,49.89,50.0,49.86,49.89,27200.0,42.17,42.2629,42.1446,42.17,27200.0
2014-12-22 14:00:00,49.89,49.91,49.81,49.86,26800.0,42.17,42.1869,42.1023,42.1446,26800.0
2014-12-22 14:30:00,49.85,49.86,49.76,49.8,32800.0,42.1362,42.1446,42.0601,42.0939,32800.0
2014-12-22 15:00:00,49.8,49.81,49.69,49.71,58000.0,42.0939,42.1023,42.0009,42.0178,58000.0
2014-12-22 15:30:00,49.7,49.89,49.66,49.84,195500.0,42.0094,42.17,41.9756,42.1277,195500.0
2014-12-23 09:30:00,50.08,50.3,49.85,50.2,108700.0,42.3306,42.5165,42.1362,42.432,108700.0
2014-12-23 10:00:00,50.13,50.33,50.11,50.22,58500.0,42.3728,42.5419,42.3559,42.4489,58500.0
2014-12-23 10:30:00,50.19,50.26,50.0,50.03,62800.0,42.4235,42.4827,42.2629,42.2883,62800.0
2014-12-23 11:00:00,50.02,50.33,50.02,50.27,176600.0,42.2799,42.5419,42.2799,42.4912,176600.0
2014-12-23 11:30:00,50.26,50.32,50.17,50.28,101300.0,42.4827,42.5334,42.4066,42.4996,101300.0
2014-12-23 12:00:00,50.29,50.32,50.26,50.26,43500.0,42.5081,42.5334,42.4827,42.4827,43500.0
2014-12-23 12:30:00,50.26,50.31,50.22,50.24,108100.0,42.4827,42.525,42.4489,42.4658,108100.0
2014-12-23 13:00:00,50.22,50.24,50.17,50.19,61100.0,42.4489,42.4658,42.4066,42.4235,61100.0
2014-12-23 13:30:00,50.2,50.25,50.18,50.24,21900.0,42.432,42.4743,42.4151,42.4658,21900.0
2014-12-23 14:00:00,50.24,50.31,50.24,50.25,32500.0,42.4658,42.525,42.4658,42.4743,32500.0
2014-12-23 14:30:00,50.26,50.29,50.24,50.25,38900.0,42.4827,42.5081,42.4658,42.4743,38900.0
2014-12-23 15:00:00,50.25,50.29,50.18,50.22,53400.0,42.4743,42.5081,42.4151,42.4489,53400.0
2014-12-23 15:30:00,50.21,50.37,50.19,50.34,244900.0,42.4405,42.5757,42.4235,42.5503,244900.0
2014-12-24 09:30:00,50.56,51.16,50.29,51.05,123400.0,42.7363,43.2434,42.5081,43.1505,123400.0
2014-12-24 10:00:00,51.06,51.18,50.81,51.03,67900.0,43.1589,43.2604,42.9476,43.1336,67900.0
2014-12-24 10:30:00,51.04,51.28,51.03,51.15,63800.0,43.142,43.3449,43.1336,43.235,63800.0
2014-12-24 11:00:00,51.14,51.16,51.02,51.09,133600.0,43.2265,43.2434,43.1251,43.1843,133600.0
2014-12-24 11:30:00,51.09,51.12,50.99,51.08,122500.0,43.1843,43.2096,43.0998,43.1758,122500.0
2014-12-24 12:00:00,51.09,51.11,50.99,51.05,85400.0,43.1843,43.2012,43.0998,43.1505,85400.0
2014-12-24 12:30:00,51.04,51.17,51.0,51.01,71600.0,43.142,43.2519,43.1082,43.1167,71600.0
2014-12-26 09:30:00,51.3,51.42,51.05,51.15,35400.0,43.3618,43.4632,43.1505,43.235,35400.0
2014-12-26 10:00:00,51.15,51.28,51.07,51.21,41500.0,43.235,43.3449,43.1674,43.2857,41500.0
2014-12-26 10:30:00,51.21,51.24,50.94,51.03,28700.0,43.2857,43.3111,43.0575,43.1336,28700.0
2014-12-26 11:00:00,51.03,51.07,50.96,50.99,17400.0,43.1336,43.1674,43.0744,43.0998,17400.0
2014-12-26 11:30:00,50.98,51.08,50.98,51.0,24700.0,43.0913,43.1758,43.0913,43.1082,24700.0
2014-12-26 12:00:00,50.99,51.05,50.94,51.01,16900.0,43.0998,43.1505,43.0575,43.1167,16900.0
2014-12-26 12:30:00,51.01,51.11,50.98,51.06,17500.0,43.1167,43.2012,43.0913,43.1589,17500.0
2014-12-26 13:00:00,51.04,51.11,51.01,51.05,18800.0,43.142,43.2012,43.1167,43.1505,18800.0
2014-12-26 13:30:00,51.05,51.15,51.0,51.06,47000.0,43.1505,43.235,43.1082,43.1589,47000.0
2014-12-26 14:00:00,51.07,51.07,50.88,50.98,58700.0,43.1674,43.1674,43.0068,43.0913,58700.0
2014-12-26 14:30:00,50.98,51.04,50.95,51.03,28500.0,43.0913,43.142,43.0659,43.1336,28500.0
2014-12-26 15:00:00,51.03,51.11,51.03,51.07,19200.0,43.1336,43.2012,43.1336,43.1674,19200.0
2014-12-26 15:30:00,51.06,51.07,50.88,50.93,91600.0,43.1589,43.1674,43.0068,43.049,91600.0
2014-12-29 09:30:00,50.95,51.9,50.88,51.86,41000.0,43.0659,43.8689,43.0068,43.8351,41000.0
2014-12-29 10:00:00,51.9,51.99,51.76,51.85,63800.0,43.8689,43.945,43.7506,43.8267,63800.0
2014-12-29 10:30:00,51.86,51.99,51.85,51.93,50800.0,43.8351,43.945,43.8267,43.8943,50800.0
2014-12-29 11:00:00,51.94,51.94,51.86,51.9,35200.0,43.9027,43.9027,43.8351,43.8689,35200.0
2014-12-29 11:30:00,51.9,51.99,51.86,51.92,33900.0,43.8689,43.945,43.8351,43.8858,33900.0
2014-12-29 12:00:00,51.93,51.99,51.88,51.91,28100.0,43.8943,43.945,43.852,43.8774,28100.0
2014-12-29 12:30:00,51.9,51.99,51.89,51.94,39700.0,43.8689,43.945,43.8605,43.9027,39700.0
2014-12-29 13:00:00,51.93,52.09,51.91,52.09,26100.0,43.8943,44.0295,43.8774,44.0295,26100.0
2014-12-29 13:30:00,52.08,52.08,51.88,51.92,25600.0,44.0211,44.0211,43.852,43.8858,25600.0
2014-12-29 14:00:00,51.91,51.91,51.77,51.87,30500.0,43.8774,43.8774,43.7591,43.8436,30500.0
2014-12-29 14:30:00,51.87,51.97,51.87,51.94,58600.0,43.8436,43.9281,43.8436,43.9027,58600.0
2014-12-29 15:00:00,51.95,52.05,51.88,51.9,65400.0,43.9112,43.9957,43.852,43.8689,65400.0
2014-12-29 15:30:00,51.91,52.04,51.9,51.95,93000.0,43.8774,43.9873,43.8689,43.9112,93000.0
2014-12-30 09:30:00,51.72,52.2,51.63,51.83,34500.0,43.7168,44.1225,43.6407,43.8098,34500.0
2014-12-30 10:00:00,51.83,52.02,51.79,51.87,35800.0,43.8098,43.9704,43.776,43.8436,35800.0
2014-12-30 10:30:00,51.85,51.86,51.73,51.77,22000.0,43.8267,43.8351,43.7252,43.7591,22000.0
2014-12-30 11:00:00,51.77,51.83,51.73,51.75,27400.0,43.7591,43.8098,43.7252,43.7421,27400.0
2014-12-30 11:30:00,51.75,51.89,51.74,51.78,19700.0,43.7421,43.8605,43.7337,43.7675,19700.0
2014-12-30 12:00:00,51.78,51.83,51.75,51.77,22400.0,43.7675,43.8098,43.7421,43.7591,22400.0
2014-12-30 12:30:00,51.77,51.81,51.76,51.8,23500.0,43.7591,43.7929,43.7506,43.7844,23500.0
2014-12-30 13:00:00,51.79,51.79,51.7,51.7,19000.0,43.776,43.776,43.6999,43.6999,19000.0
2014-12-30 13:30:00,51.7,51.75,51.62,51.66,26900.0,43.6999,43.7421,43.6323,43.6661,26900.0
2014-12-30 14:00:00,51.65,51.68,51.6,51.68,26300.0,43.6576,43.683,43.6154,43.683,26300.0
2014-12-30 14:30:00,51.68,51.79,51.67,51.72,31100.0,43.683,43.776,43.6745,43.7168,31100.0
2014-12-30 15:00:00,51.73,51.78,51.72,51.77,35000.0,43.7252,43.7675,43.7168,43.7591,35000.0
2014-12-30 15:30:00,51.78,51.83,51.61,51.61,114800.0,43.7675,43.8098,43.6238,43.6238,114800.0
2014-12-31 09:30:00,51.85,51.87,51.6,51.71,37800.0,43.8267,43.8436,43.6154,43.7083,37800.0
2014-12-31 10:00:00,51.69,51.92,51.69,51.83,34900.0,43.6914,43.8858,43.6914,43.8098,34900.0
2014-12-31 10:30:00,51.84,51.96,51.77,51.94,42800.0,43.8182,43.9197,43.7591,43.9027,42800.0
2014-12-31 11:00:00,51.94,51.95,51.76,51.84,38500.0,43.9027,43.9112,43.7506,43.8182,38500.0
2014-12-31 11:30:00,51.8,52.05,51.75,52.0,27500.0,43.7844,43.9957,43.7421,43.9535,27500.0
2014-12-31 12:00:00,52.0,52.01,51.66,51.78,48500.0,43.9535,43.9619,43.6661,43.7675,48500.0
2014-12-31 12:30:00,51.78,51.84,51.73,51.77,36900.0,43.7675,43.8182,43.7252,43.7591,36900.0
2014-12-31 13:00:00,51.76,51.87,51.71,51.87,25500.0,43.7506,43.8436,43.7083,43.8436,25500.0
2014-12-31 13:30:00,51.85,51.93,51.84,51.88,24100.0,43.8267,43.8943,43.8182,43.852,24100.0
2014-12-31 14:00:00,51.88,51.88,51.66,51.75,29600.0,43.852,43.852,43.6661,43.7421,29600.0
2014-12-31 14:30:00,51.76,51.77,51.5,51.51,43400.0,43.7506,43.7591,43.5308,43.5393,43400.0
2014-12-31 15:00:00,51.51,51.81,51.49,51.75,37000.0,43.5393,43.7929,43.5224,43.7421,37000.0
2014-12-31 15:30:00,51.76,51.77,51.25,51.27,134000.0,43.7506,43.7591,43.3195,43.3364,134000.0
2015-01-02 09:30:00,51.66,51.96,51.62,51.82,74900.0,43.6661,43.9197,43.6323,43.8013,74900.0
2015-01-02 10:00:00,51.8,51.89,51.55,51.62,69900.0,43.7844,43.8605,43.5731,43.6323,69900.0
2015-01-02 10:30:00,51.6,51.62,51.04,51.25,107900.0,43.6154,43.6323,43.142,43.3195,107900.0
2015-01-02 11:00:00,51.25,51.26,50.94,51.09,51300.0,43.3195,43.328,43.0575,43.1843,51300.0
2015-01-02 11:30:00,51.12,51.13,50.86,50.92,43400.0,43.2096,43.2181,42.9899,43.0406,43400.0
2015-01-02 12:00:00,50.91,50.96,50.68,50.76,26100.0,43.0321,43.0744,42.8377,42.9053,26100.0
2015-01-02 12:30:00,50.75,50.93,50.69,50.75,17600.0,42.8969,43.049,42.8462,42.8969,17600.0
2015-01-02 13:00:00,50.78,50.9,50.72,50.76,16700.0,42.9222,43.0237,42.8715,42.9053,16700.0
2015-01-02 13:30:00,50.75,50.83,50.61,50.69,18500.0,42.8969,42.9645,42.7786,42.8462,18500.0
2015-01-02 14:00:00,50.72,51.04,50.71,51.0,30700.0,42.8715,43.142,42.8631,43.1082,30700.0
2015-01-02 14:30:00,50.99,51.19,50.98,51.06,48800.0,43.0998,43.2688,43.0913,43.1589,48800.0
2015-01-02 15:00:00,51.09,51.09,50.79,50.86,45600.0,43.1843,43.1843,42.9307,42.9899,45600.0
2015-01-02 15:30:00,50.86,51.29,50.79,51.05,144100.0,42.9899,43.3533,42.9307,43.1505,144100.0
2015-01-05 09:30:00,50.85,51.25,50.85,50.91,56600.0,42.9814,43.3195,42.9814,43.0321,56600.0
2015-01-05 10:00:00,50.88,50.94,50.7,50.79,45400.0,43.0068,43.0575,42.8546,42.9307,45400.0
2015-01-05 10:30:00,50.79,51.0,50.79,50.94,90400.0,42.9307,43.1082,42.9307,43.0575,90400.0
2015-01-05 11:00:00,50.93,50.99,50.7,50.86,29600.0,43.049,43.0998,42.8546,42.9899,29600.0
2015-01-05 11:30:00,50.82,51.19,50.74,51.04,35400.0,42.9561,43.2688,42.8884,43.142,35400.0
2015-01-05 12:00:00,51.09,51.15,50.87,51.0,37000.0,43.1843,43.235,42.9983,43.1082,37000.0
2015-01-05 12:30:00,51.0,51.01,50.81,51.0,55500.0,43.1082,43.1167,42.9476,43.1082,55500.0
2015-01-05 13:00:00,51.0,51.0,50.69,50.73,58600.0,43.1082,43.1082,42.8462,42.88,58600.0
2015-01-05 13:30:00,50.72,50.9,50.7,50.89,44400.0,42.8715,43.0237,42.8546,43.0152,44400.0
2015-01-05 14:00:00,50.85,50.86,50.49,50.54,39200.0,42.9814,42.9899,42.6771,42.7194,39200.0
2015-01-05 14:30:00,50.54,50.64,50.48,50.62,47000.0,42.7194,42.8039,42.6687,42.787,47000.0
2015-01-05 15:00:00,50.6,50.75,50.58,50.65,41400.0,42.7701,42.8969,42.7532,42.8124,41400.0
2015-01-05 15:30:00,50.65,50.84,50.51,50.67,129900.0,42.8124,42.973,42.694,42.8293,129900.0
2015-01-06 09:30:00,50.82,50.96,50.55,50.74,38300.0,42.9561,43.0744,42.7278,42.8884,38300.0
2015-01-06 10:00:00,50.73,51.0,50.65,50.97,33300.0,42.88,43.1082,42.8124,43.0828,33300.0
2015-01-06 10:30:00,50.97,51.03,50.88,50.92,74300.0,43.0828,43.1336,43.0068,43.0406,74300.0
2015-01-06 11:00:00,50.89,50.96,50.62,50.65,119000.0,43.0152,43.0744,42.787,42.8124,119000.0
2015-01-06 11:30:00,50.65,50.69,50.37,50.38,103900.0,42.8124,42.8462,42.5757,42.5841,103900.0
2015-01-06 12:00:00,50.36,50.46,50.24,50.32,124200.0,42.5672,42.6518,42.4658,42.5334,124200.0
2015-01-06 12:30:00,50.32,50.42,50.22,50.41,98900.0,42.5334,42.618,42.4489,42.6095,98900.0
2015-01-06 13:00:00,50.41,50.42,50.04,50.16,81500.0,42.6095,42.618,42.2968,42.3982,81500.0
2015-01-06 13:30:00,50.17,50.24,50.06,50.24,24500.0,42.4066,42.4658,42.3137,42.4658,24500.0
2015-01-06 14:00:00,50.22,50.25,50.03,50.2,40800.0,42.4489,42.4743,42.2883,42.432,40800.0
2015-01-06 14:30:00,50.2,50.26,50.13,50.21,166100.0,42.432,42.4827,42.3728,42.4405,166100.0
2015-01-06 15:00:00,50.21,50.33,50.16,50.33,143800.0,42.4405,42.5419,42.3982,42.5419,143800.0
2015-01-06 15:30:00,50.33,50.43,50.21,50.21,867700.0,42.5419,42.6264,42.4405,42.4405,867700.0
2015-01-07 09:30:00,50.7,50.83,50.43,50.59,31000.0,42.8546,42.9645,42.6264,42.7616,31000.0
2015-01-07 10:00:00,50.62,50.68,50.42,50.52,60600.0,42.787,42.8377,42.618,42.7025,60600.0
2015-01-07 10:30:00,50.51,50.57,50.4,50.51,64600.0,42.694,42.7447,42.6011,42.694,64600.0
2015-01-07 11:00:00,50.51,50.6,50.39,50.49,53700.0,42.694,42.7701,42.5926,42.6771,53700.0
2015-01-07 11:30:00,50.49,50.65,50.42,50.62,42000.0,42.6771,42.8124,42.618,42.787,42000.0
2015-01-07 12:00:00,50.63,50.9,50.63,50.85,56400.0,42.7955,43.0237,42.7955,42.9814,56400.0
2015-01-07 12:30:00,50.85,50.87,50.77,50.8,43000.0,42.9814,42.9983,42.9138,42.9392,43000.0
2015-01-07 13:00:00,50.8,50.86,50.71,50.81,41300.0,42.9392,42.9899,42.8631,42.9476,41300.0
2015-01-07 13:30:00,50.82,50.88,50.75,50.82,25500.0,42.9561,43.0068,42.8969,42.9561,25500.0
2015-01-07 14:00:00,50.82,51.08,50.77,51.02,75600.0,42.9561,43.1758,42.9138,43.1251,75600.0
2015-01-07 14:30:00,51.05,51.16,50.99,51.02,50300.0,43.1505,43.2434,43.0998,43.1251,50300.0
2015-01-07 15:00:00,51.03,51.3,50.98,51.3,55600.0,43.1336,43.3618,43.0913,43.3618,55600.0
2015-01-07 15:30:00,51.29,51.51,51.22,51.49,198800.0,43.3533,43.5393,43.2942,43.5224,198800.0
2015-01-08 09:30:00,52.17,54.27,52.01,53.7,415400.0,44.0972,45.8722,43.9619,45.3904,415400.0
2015-01-08 10:00:00,53.72,54.33,53.58,54.04,212000.0,45.4073,45.9229,45.289,45.6778,212000.0
2015-01-08 10:30:00,54.02,54.24,53.8,54.22,125900.0,45.6609,45.8468,45.4749,45.8299,125900.0
2015-01-08 11:00:00,54.25,54.47,53.91,54.0,271700.0,45.8553,46.0413,45.5679,45.644,271700.0
2015-01-08 11:30:00,53.97,54.26,53.91,54.0,93500.0,45.6186,45.8637,45.5679,45.644,93500.0
2015-01-08 12:00:00,54.0,54.06,53.84,54.03,118700.0,45.644,45.6947,45.5087,45.6693,118700.0
2015-01-08 12:30:00,54.01,54.53,53.96,54.53,316900.0,45.6524,46.092,45.6102,46.092,316900.0
2015-01-08 13:00:00,54.52,55.07,54.25,55.07,131000.0,46.0835,46.5484,45.8553,46.5484,131000.0
2015-01-08 13:30:00,55.07,55.26,54.53,54.58,466900.0,46.5484,46.709,46.092,46.1342,466900.0
2015-01-08 14:00:00,54.55,54.78,54.28,54.29,176300.0,46.1089,46.3033,45.8807,45.8891,176300.0
2015-01-08 14:30:00,54.28,54.34,54.11,54.11,124800.0,45.8807,45.9314,45.737,45.737,124800.0
2015-01-08 15:00:00,54.11,54.18,54.08,54.12,122000.0,45.737,45.7961,45.7116,45.7454,122000.0
2015-01-08 15:30:00,54.12,54.35,54.04,54.2,323900.0,45.7454,45.9398,45.6778,45.813,323900.0
2015-01-09 09:30:00,54.16,54.55,53.76,54.25,191600.0,45.7792,46.1089,45.4411,45.8553,191600.0
2015-01-09 10:00:00,54.23,54.4,54.17,54.24,171900.0,45.8384,45.9821,45.7877,45.8468,171900.0
2015-01-09 10:30:00,54.24,54.27,53.6,53.7,98300.0,45.8468,45.8722,45.3059,45.3904,98300.0
2015-01-09 11:00:00,53.69,53.81,53.28,53.45,117800.0,45.382,45.4834,45.0354,45.1791,117800.0
2015-01-09 11:30:00,53.45,53.9,53.43,53.87,48000.0,45.1791,45.5595,45.1622,45.5341,48000.0
2015-01-09 12:00:00,53.85,53.94,53.7,53.75,28500.0,45.5172,45.5933,45.3904,45.4327,28500.0
2015-01-09 12:30:00,53.77,53.85,53.76,53.78,28800.0,45.4496,45.5172,45.4411,45.458,28800.0
2015-01-09 13:00:00,53.76,54.04,53.74,53.86,127100.0,45.4411,45.6778,45.4242,45.5256,127100.0
2015-01-09 13:30:00,53.86,53.92,53.83,53.83,28800.0,45.5256,45.5764,45.5003,45.5003,28800.0
2015-01-09 14:00:00,53.84,53.84,53.63,53.63,57800.0,45.5087,45.5087,45.3312,45.3312,57800.0
2015-01-09 14:30:00,53.63,53.65,53.43,53.46,56400.0,45.3312,45.3481,45.1622,45.1875,56400.0
2015-01-09 15:00:00,53.45,53.74,53.43,53.68,140400.0,45.1791,45.4242,45.1622,45.3735,140400.0
2015-01-09 15:30:00,53.69,53.73,53.65,53.68,244500.0,45.382,45.4158,45.3481,45.3735,244500.0
2015-01-12 09:30:00,53.75,53.93,53.03,53.18,94200.0,45.4327,45.5848,44.8241,44.9509,94200.0
2015-01-12 10:00:00,53.17,53.19,52.94,53.11,64600.0,44.9424,44.9593,44.748,44.8917,64600.0
2015-01-12 10:30:00,53.1,53.43,53.06,53.42,42700.0,44.8832,45.1622,44.8494,45.1537,42700.0
2015-01-12 11:00:00,53.43,53.48,52.99,53.17,111800.0,45.1622,45.2044,44.7903,44.9424,111800.0
2015-01-12 11:30:00,53.18,53.18,52.99,53.1,37900.0,44.9509,44.9509,44.7903,44.8832,37900.0
2015-01-12 12:00:00,53.1,53.22,53.05,53.14,37500.0,44.8832,44.9847,44.841,44.9171,37500.0
2015-01-12 12:30:00,53.14,53.19,53.02,53.1,35900.0,44.9171,44.9593,44.8156,44.8832,35900.0
2015-01-12 13:00:00,53.09,53.18,53.09,53.09,57400.0,44.8748,44.9509,44.8748,44.8748,57400.0
2015-01-12 13:30:00,53.09,53.11,52.98,53.01,20800.0,44.8748,44.8917,44.7818,44.8072,20800.0
2015-01-12 14:00:00,53.0,53.11,53.0,53.01,45600.0,44.7987,44.8917,44.7987,44.8072,45600.0
2015-01-12 14:30:00,53.02,53.02,52.85,52.91,44700.0,44.8156,44.8156,44.6719,44.7227,44700.0
2015-01-12 15:00:00,52.91,53.05,52.91,52.92,67100.0,44.7227,44.841,44.7227,44.7311,67100.0
2015-01-12 15:30:00,52.92,53.11,52.92,52.97,172400.0,44.7311,44.8917,44.7311,44.7734,172400.0
2015-01-13 09:30:00,53.34,54.04,53.26,53.9,86800.0,45.0861,45.6778,45.0185,45.5595,86800.0
2015-01-13 10:00:00,53.9,54.41,53.9,54.37,136100.0,45.5595,45.9905,45.5595,45.9567,136100.0
2015-01-13 10:30:00,54.35,54.62,54.34,54.53,157300.0,45.9398,46.168,45.9314,46.092,157300.0
2015-01-13 11:00:00,54.53,54.54,54.05,54.31,223800.0,46.092,46.1004,45.6862,45.906,223800.0
2015-01-13 11:30:00,54.32,54.4,54.25,54.25,329500.0,45.9145,45.9821,45.8553,45.8553,329500.0
2015-01-13 12:00:00,54.24,54.24,53.48,53.53,141800.0,45.8468,45.8468,45.2044,45.2467,141800.0
2015-01-13 12:30:00,53.54,53.73,53.49,53.73,55600.0,45.2552,45.4158,45.2129,45.4158,55600.0
2015-01-13 13:00:00,53.71,53.82,53.32,53.39,112200.0,45.3989,45.4918,45.0692,45.1284,112200.0
2015-01-13 13:30:00,53.37,53.37,52.54,52.67,116300.0,45.1115,45.1115,44.4099,44.5198,116300.0
2015-01-13 14:00:00,52.65,52.75,52.55,52.73,150300.0,44.5029,44.5874,44.4184,44.5705,150300.0
2015-01-13 14:30:00,52.72,52.93,52.69,52.69,65300.0,44.5621,44.7396,44.5367,44.5367,65300.0
2015-01-13 15:00:00,52.72,52.92,52.5,52.83,77500.0,44.5621,44.7311,44.3761,44.655,77500.0
2015-01-13 15:30:00,52.82,53.25,52.82,53.13,230100.0,44.6466,45.01,44.6466,44.9086,230100.0
2015-01-14 09:30:00,52.43,52.51,52.0,52.18,100300.0,44.3169,44.3845,43.9535,44.1056,100300.0
2015-01-14 10:00:00,52.18,52.55,52.18,52.35,68800.0,44.1056,44.4184,44.1056,44.2493,68800.0
2015-01-14 10:30:00,52.34,52.44,52.19,52.44,72000.0,44.2409,44.3254,44.1141,44.3254,72000.0
2015-01-14 11:00:00,52.44,52.44,52.03,52.11,39300.0,44.3254,44.3254,43.9788,44.0464,39300.0
2015-01-14 11:30:00,52.06,52.23,52.01,52.07,32200.0,44.0042,44.1479,43.9619,44.0126,32200.0
2015-01-14 12:00:00,52.08,52.11,52.01,52.06,48900.0,44.0211,44.0464,43.9619,44.0042,48900.0
2015-01-14 12:30:00,52.06,52.17,52.03,52.12,29800.0,44.0042,44.0972,43.9788,44.0549,29800.0
2015-01-14 13:00:00,52.14,52.15,52.01,52.09,33600.0,44.0718,44.0803,43.9619,44.0295,33600.0
2015-01-14 13:30:00,52.08,52.09,52.0,52.04,76000.0,44.0211,44.0295,43.9535,43.9873,76000.0
2015-01-14 14:00:00,52.02,52.64,52.01,52.64,35800.0,43.9704,44.4944,43.9619,44.4944,35800.0
2015-01-14 14:30:00,52.66,52.76,52.44,52.48,45000.0,44.5113,44.5959,44.3254,44.3592,45000.0
2015-01-14 15:00:00,52.47,52.96,52.47,52.95,64500.0,44.3507,44.7649,44.3507,44.7565,64500.0
2015-01-14 15:30:00,52.93,52.95,52.65,52.78,99400.0,44.7396,44.7565,44.5029,44.6128,99400.0
2015-01-15 09:30:00,52.89,52.95,51.84,51.84,27800.0,44.7057,44.7565,43.8182,43.8182,27800.0
2015-01-15 10:00:00,51.8,52.55,51.71,52.5,107900.0,43.7844,44.4184,43.7083,44.3761,107900.0
2015-01-15 10:30:00,52.54,52.7,52.39,52.41,33200.0,44.4099,44.5451,44.2831,44.3,33200.0
2015-01-15 11:00:00,52.42,52.43,52.0,52.01,27800.0,44.3085,44.3169,43.9535,43.9619,27800.0
2015-01-15 11:30:00,52.0,52.14,51.95,52.0,39100.0,43.9535,44.0718,43.9112,43.9535,39100.0
2015-01-15 12:00:00,52.03,52.06,51.91,52.0,20900.0,43.9788,44.0042,43.8774,43.9535,20900.0
2015-01-15 12:30:00,51.95,51.95,51.49,51.63,58100.0,43.9112,43.9112,43.5224,43.6407,58100.0
2015-01-15 13:00:00,51.62,51.85,51.62,51.66,51600.0,43.6323,43.8267,43.6323,43.6661,51600.0
2015-01-15 13:30:00,51.67,51.76,51.58,51.67,73700.0,43.6745,43.7506,43.5985,43.6745,73700.0
2015-01-15 14:00:00,51.65,51.73,51.57,51.58,28800.0,43.6576,43.7252,43.59,43.5985,28800.0
2015-01-15 14:30:00,51.55,51.73,51.53,51.68,46000.0,43.5731,43.7252,43.5562,43.683,46000.0
2015-01-15 15:00:00,51.66,51.67,51.39,51.5,35000.0,43.6661,43.6745,43.4379,43.5308,35000.0
2015-01-15 15:30:00,51.49,51.57,51.25,51.3,212200.0,43.5224,43.59,43.3195,43.3618,212200.0
2015-01-16 09:30:00,50.96,51.33,50.88,51.19,74900.0,43.0744,43.3871,43.0068,43.2688,74900.0
2015-01-16 10:00:00,51.19,51.53,50.95,51.51,41600.0,43.2688,43.5562,43.0659,43.5393,41600.0
2015-01-16 10:30:00,51.47,51.64,51.36,51.55,63400.0,43.5055,43.6492,43.4125,43.5731,63400.0
2015-01-16 11:00:00,51.55,51.65,51.3,51.34,38300.0,43.5731,43.6576,43.3618,43.3956,38300.0
2015-01-16 11:30:00,51.36,51.56,51.36,51.53,38900.0,43.4125,43.5816,43.4125,43.5562,38900.0
2015-01-16 12:00:00,51.54,51.58,51.44,51.53,21400.0,43.5646,43.5985,43.4801,43.5562,21400.0
2015-01-16 12:30:00,51.51,51.76,51.5,51.71,26000.0,43.5393,43.7506,43.5308,43.7083,26000.0
2015-01-16 13:00:00,51.71,51.72,51.57,51.63,30000.0,43.7083,43.7168,43.59,43.6407,30000.0
2015-01-16 13:30:00,51.64,51.79,51.61,51.79,24400.0,43.6492,43.776,43.6238,43.776,24400.0
2015-01-16 14:00:00,51.79,51.79,51.66,51.7,27700.0,43.776,43.776,43.6661,43.6999,27700.0
2015-01-16 14:30:00,51.7,51.75,51.65,51.73,29500.0,43.6999,43.7421,43.6576,43.7252,29500.0
2015-01-16 15:00:00,51.72,51.85,51.69,51.8,62300.0,43.7168,43.8267,43.6914,43.7844,62300.0
2015-01-16 15:30:00,51.8,52.18,51.77,52.15,179700.0,43.7844,44.1056,43.7591,44.0803,179700.0
2015-01-20 09:30:00,52.4,52.54,52.05,52.13,113200.0,44.2916,44.4099,43.9957,44.0633,113200.0
2015-01-20 10:00:00,52.12,52.31,52.02,52.27,55400.0,44.0549,44.2155,43.9704,44.1817,55400.0
2015-01-20 10:30:00,52.27,52.3,52.15,52.28,73900.0,44.1817,44.207,44.0803,44.1901,73900.0
2015-01-20 11:00:00,52.29,52.31,52.1,52.16,73700.0,44.1986,44.2155,44.038,44.0887,73700.0
2015-01-20 11:30:00,52.16,52.17,51.9,51.97,31200.0,44.0887,44.0972,43.8689,43.9281,31200.0
2015-01-20 12:00:00,51.96,52.17,51.95,52.12,42400.0,43.9197,44.0972,43.9112,44.0549,42400.0
2015-01-20 12:30:00,52.13,52.25,52.1,52.11,15300.0,44.0633,44.1648,44.038,44.0464,15300.0
2015-01-20 13:00:00,52.11,52.14,51.94,52.05,19200.0,44.0464,44.0718,43.9027,43.9957,19200.0
2015-01-20 13:30:00,52.07,52.14,52.05,52.06,16600.0,44.0126,44.0718,43.9957,44.0042,16600.0
2015-01-20 14:00:00,52.08,52.24,52.05,52.07,50800.0,44.0211,44.1563,43.9957,44.0126,50800.0
2015-01-20 14:30:00,52.07,52.29,52.07,52.25,70800.0,44.0126,44.1986,44.0126,44.1648,70800.0
2015-01-20 15:00:00,52.26,52.26,52.12,52.14,95400.0,44.1732,44.1732,44.0549,44.0718,95400.0
2015-01-20 15:30:00,52.15,52.18,52.03,52.08,142900.0,44.0803,44.1056,43.9788,44.0211,142900.0
2015-01-21 09:30:00,51.98,52.29,51.68,52.13,38000.0,43.9366,44.1986,43.683,44.0633,38000.0
2015-01-21 10:00:00,52.12,52.32,52.12,52.27,36400.0,44.0549,44.2239,44.0549,44.1817,36400.0
2015-01-21 10:30:00,52.27,52.78,52.26,52.74,54500.0,44.1817,44.6128,44.1732,44.579,54500.0
2015-01-21 11:00:00,52.77,52.85,52.43,52.47,68600.0,44.6043,44.6719,44.3169,44.3507,68600.0
2015-01-21 11:30:00,52.47,52.49,52.28,52.33,40800.0,44.3507,44.3676,44.1901,44.2324,40800.0
2015-01-21 12:00:00,52.33,52.56,52.32,52.47,64600.0,44.2324,44.4268,44.2239,44.3507,64600.0
2015-01-21 12:30:00,52.5,52.54,52.4,52.44,18900.0,44.3761,44.4099,44.2916,44.3254,18900.0
2015-01-21 13:00:00,52.43,52.5,52.39,52.39,39700.0,44.3169,44.3761,44.2831,44.2831,39700.0
2015-01-21 13:30:00,52.42,52.42,52.27,52.27,48800.0,44.3085,44.3085,44.1817,44.1817,48800.0
2015-01-21 14:00:00,52.28,52.36,52.23,52.27,27500.0,44.1901,44.2578,44.1479,44.1817,27500.0
2015-01-21 14:30:00,52.27,52.41,52.19,52.26,117500.0,44.1817,44.3,44.1141,44.1732,117500.0
2015-01-21 15:00:00,52.27,52.27,51.93,51.97,95400.0,44.1817,44.1817,43.8943,43.9281,95400.0
2015-01-21 15:30:00,51.97,52.02,51.89,51.98,217000.0,43.9281,43.9704,43.8605,43.9366,217000.0
2015-01-22 09:30:00,52.61,52.75,52.14,52.42,183900.0,44.4691,44.5874,44.0718,44.3085,183900.0
2015-01-22 10:00:00,52.42,52.86,52.42,52.71,90800.0,44.3085,44.6804,44.3085,44.5536,90800.0
2015-01-22 10:30:00,52.67,52.7,52.55,52.65,99400.0,44.5198,44.5451,44.4184,44.5029,99400.0
2015-01-22 11:00:00,52.68,52.74,52.25,52.3,161800.0,44.5282,44.579,44.1648,44.207,161800.0
2015-01-22 11:30:00,52.32,52.35,52.27,52.29,95200.0,44.2239,44.2493,44.1817,44.1986,95200.0
2015-01-22 12:00:00,52.3,52.31,52.16,52.2,91400.0,44.207,44.2155,44.0887,44.1225,91400.0
2015-01-22 12:30:00,52.2,52.2,52.07,52.16,84600.0,44.1225,44.1225,44.0126,44.0887,84600.0
2015-01-22 13:00:00,52.16,52.23,52.01,52.1,65300.0,44.0887,44.1479,43.9619,44.038,65300.0
2015-01-22 13:30:00,52.1,52.17,52.07,52.14,62300.0,44.038,44.0972,44.0126,44.0718,62300.0
2015-01-22 14:00:00,52.13,52.24,52.12,52.19,85900.0,44.0633,44.1563,44.0549,44.1141,85900.0
2015-01-22 14:30:00,52.2,52.57,52.19,52.49,86200.0,44.1225,44.4353,44.1141,44.3676,86200.0
2015-01-22 15:00:00,52.49,52.55,52.18,52.24,236800.0,44.3676,44.4184,44.1056,44.1563,236800.0
2015-01-22 15:30:00,52.23,52.33,52.11,52.18,302600.0,44.1479,44.2324,44.0464,44.1056,302600.0
2015-01-23 09:30:00,52.29,52.72,52.29,52.43,129200.0,44.1986,44.5621,44.1986,44.3169,129200.0
2015-01-23 10:00:00,52.45,52.48,51.94,52.15,74900.0,44.3338,44.3592,43.9027,44.0803,74900.0
2015-01-23 10:30:00,52.15,52.57,52.15,52.47,63300.0,44.0803,44.4353,44.0803,44.3507,63300.0
2015-01-23 11:00:00,52.46,52.52,52.16,52.41,124000.0,44.3423,44.393,44.0887,44.3,124000.0
2015-01-23 11:30:00,52.39,52.5,52.25,52.27,48900.0,44.2831,44.3761,44.1648,44.1817,48900.0
2015-01-23 12:00:00,52.26,52.51,52.26,52.32,66100.0,44.1732,44.3845,44.1732,44.2239,66100.0
2015-01-23 12:30:00,52.32,52.39,52.24,52.27,93100.0,44.2239,44.2831,44.1563,44.1817,93100.0
2015-01-23 13:00:00,52.27,52.31,52.09,52.1,57600.0,44.1817,44.2155,44.0295,44.038,57600.0
2015-01-23 13:30:00,52.11,52.15,52.04,52.04,90400.0,44.0464,44.0803,43.9873,43.9873,90400.0
2015-01-23 14:00:00,52.04,52.12,52.02,52.09,61200.0,43.9873,44.0549,43.9704,44.0295,61200.0
2015-01-23 14:30:00,52.09,52.11,51.96,51.96,41000.0,44.0295,44.0464,43.9197,43.9197,41000.0
2015-01-23 15:00:00,51.96,51.96,51.84,51.89,112900.0,43.9197,43.9197,43.8182,43.8605,112900.0
2015-01-23 15:30:00,51.9,51.91,51.64,51.72,224000.0,43.8689,43.8774,43.6492,43.7168,224000.0
2015-01-26 09:30:00,51.68,52.06,51.46,51.96,62100.0,43.683,44.0042,43.497,43.9197,62100.0
2015-01-26 10:00:00,52.02,52.53,52.0,52.44,78500.0,43.9704,44.4015,43.9535,44.3254,78500.0
2015-01-26 10:30:00,52.48,52.48,52.06,52.11,118900.0,44.3592,44.3592,44.0042,44.0464,118900.0
2015-01-26 11:00:00,52.13,52.43,52.02,52.43,62800.0,44.0633,44.3169,43.9704,44.3169,62800.0
2015-01-26 11:30:00,52.45,52.78,52.4,52.73,27300.0,44.3338,44.6128,44.2916,44.5705,27300.0
2015-01-26 12:00:00,52.75,52.99,52.68,52.96,60600.0,44.5874,44.7903,44.5282,44.7649,60600.0
2015-01-26 12:30:00,52.96,52.99,52.89,52.97,39300.0,44.7649,44.7903,44.7057,44.7734,39300.0
2015-01-26 13:00:00,52.98,52.98,52.75,52.78,68800.0,44.7818,44.7818,44.5874,44.6128,68800.0
2015-01-26 13:30:00,52.78,52.88,52.72,52.72,34200.0,44.6128,44.6973,44.5621,44.5621,34200.0
2015-01-26 14:00:00,52.73,52.73,52.46,52.49,63000.0,44.5705,44.5705,44.3423,44.3676,63000.0
2015-01-26 14:30:00,52.5,52.51,52.18,52.27,120000.0,44.3761,44.3845,44.1056,44.1817,120000.0
2015-01-26 15:00:00,52.27,52.32,52.08,52.2,144600.0,44.1817,44.2239,44.0211,44.1225,144600.0
2015-01-26 15:30:00,52.2,52.46,52.19,52.45,218200.0,44.1225,44.3423,44.1141,44.3338,218200.0
2015-01-27 09:30:00,51.64,52.08,51.47,51.58,39100.0,43.6492,44.0211,43.5055,43.5985,39100.0
2015-01-27 10:00:00,51.58,51.82,51.52,51.75,62800.0,43.5985,43.8013,43.5477,43.7421,62800.0
2015-01-27 10:30:00,51.69,52.11,51.62,52.11,62700.0,43.6914,44.0464,43.6323,44.0464,62700.0
2015-01-27 11:00:00,52.09,52.48,51.97,52.48,29500.0,44.0295,44.3592,43.9281,44.3592,29500.0
2015-01-27 11:30:00,52.45,52.49,52.3,52.38,42400.0,44.3338,44.3676,44.207,44.2747,42400.0
2015-01-27 12:00:00,52.38,52.42,52.32,52.38,41800.0,44.2747,44.3085,44.2239,44.2747,41800.0
2015-01-27 12:30:00,52.39,52.46,52.26,52.29,29100.0,44.2831,44.3423,44.1732,44.1986,29100.0
2015-01-27 13:00:00,52.32,52.39,52.25,52.33,27800.0,44.2239,44.2831,44.1648,44.2324,27800.0
2015-01-27 13:30:00,52.36,52.38,52.17,52.21,34800.0,44.2578,44.2747,44.0972,44.131,34800.0
2015-01-27 14:00:00,52.21,52.38,52.14,52.38,41900.0,44.131,44.2747,44.0718,44.2747,41900.0
2015-01-27 14:30:00,52.38,52.4,52.17,52.19,52900.0,44.2747,44.2916,44.0972,44.1141,52900.0
2015-01-27 15:00:00,52.2,52.36,51.99,52.11,78900.0,44.1225,44.2578,43.945,44.0464,78900.0
2015-01-27 15:30:00,52.09,52.25,52.03,52.1,145300.0,44.0295,44.1648,43.9788,44.038,145300.0
2015-01-28 09:30:00,52.49,52.49,51.92,51.93,51800.0,44.3676,44.3676,43.8858,43.8943,51800.0
2015-01-28 10:00:00,51.94,52.02,51.85,51.91,58400.0,43.9027,43.9704,43.8267,43.8774,58400.0
2015-01-28 10:30:00,51.9,51.94,51.5,51.65,88900.0,43.8689,43.9027,43.5308,43.6576,88900.0
2015-01-28 11:00:00,51.64,51.91,51.62,51.75,32900.0,43.6492,43.8774,43.6323,43.7421,32900.0
2015-01-28 11:30:00,51.76,51.96,51.71,51.79,28600.0,43.7506,43.9197,43.7083,43.776,28600.0
2015-01-28 12:00:00,51.81,52.01,51.79,51.97,38700.0,43.7929,43.9619,43.776,43.9281,38700.0
2015-01-28 12:30:00,51.97,52.01,51.89,51.92,25300.0,43.9281,43.9619,43.8605,43.8858,25300.0
2015-01-28 13:00:00,51.93,52.05,51.89,52.05,30500.0,43.8943,43.9957,43.8605,43.9957,30500.0
2015-01-28 13:30:00,52.06,52.16,51.92,51.92,27700.0,44.0042,44.0887,43.8858,43.8858,27700.0
2015-01-28 14:00:00,51.94,52.14,51.84,51.86,73300.0,43.9027,44.0718,43.8182,43.8351,73300.0
2015-01-28 14:30:00,51.86,51.91,51.73,51.82,46700.0,43.8351,43.8774,43.7252,43.8013,46700.0
2015-01-28 15:00:00,51.83,51.9,51.65,51.71,84400.0,43.8098,43.8689,43.6576,43.7083,84400.0
2015-01-28 15:30:00,51.72,51.74,51.3,51.62,209800.0,43.7168,43.7337,43.3618,43.6323,209800.0
2015-01-29 09:30:00,51.5,54.91,51.25,54.62,496300.0,43.5308,46.4132,43.3195,46.168,496300.0
2015-01-29 10:00:00,54.65,55.14,54.41,54.72,272300.0,46.1934,46.6076,45.9905,46.2526,272300.0
2015-01-29 10:30:00,54.72,55.24,54.64,54.94,226300.0,46.2526,46.6921,46.1849,46.4385,226300.0
2015-01-29 11:00:00,54.94,54.95,53.07,53.88,362000.0,46.4385,46.447,44.8579,45.5426,362000.0
2015-01-29 11:30:00,53.87,54.18,53.83,54.1,126300.0,45.5341,45.7961,45.5003,45.7285,126300.0
2015-01-29 12:00:00,54.11,54.8,54.08,54.58,158800.0,45.737,46.3202,45.7116,46.1342,158800.0
2015-01-29 12:30:00,54.56,55.07,54.56,54.82,82200.0,46.1173,46.5484,46.1173,46.3371,82200.0
2015-01-29 13:00:00,54.82,55.04,54.8,54.98,102500.0,46.3371,46.5231,46.3202,46.4723,102500.0
2015-01-29 13:30:00,54.97,55.17,54.68,54.92,155700.0,46.4639,46.6329,46.2188,46.4216,155700.0
2015-01-29 14:00:00,54.92,55.05,54.86,54.99,111900.0,46.4216,46.5315,46.3709,46.4808,111900.0
2015-01-29 14:30:00,55.0,55.07,54.84,55.01,160200.0,46.4892,46.5484,46.354,46.4977,160200.0
2015-01-29 15:00:00,55.03,55.54,54.91,55.35,181500.0,46.5146,46.9457,46.4132,46.7851,181500.0
2015-01-29 15:30:00,55.33,55.77,55.11,55.75,428100.0,46.7682,47.1401,46.5822,47.1232,428100.0
2015-01-30 09:30:00,54.38,55.0,54.12,54.56,126000.0,45.9652,46.4892,45.7454,46.1173,126000.0
2015-01-30 10:00:00,54.53,54.58,53.65,53.67,116800.0,46.092,46.1342,45.3481,45.365,116800.0
2015-01-30 10:30:00,53.67,54.04,53.42,53.88,148800.0,45.365,45.6778,45.1537,45.5426,148800.0
2015-01-30 11:00:00,53.89,54.02,53.84,53.98,125800.0,45.551,45.6609,45.5087,45.6271,125800.0
2015-01-30 11:30:00,53.98,54.3,53.9,54.3,79700.0,45.6271,45.8976,45.5595,45.8976,79700.0
2015-01-30 12:00:00,54.3,54.46,54.13,54.23,78000.0,45.8976,46.0328,45.7539,45.8384,78000.0
2015-01-30 12:30:00,54.25,54.25,54.01,54.13,93600.0,45.8553,45.8553,45.6524,45.7539,93600.0
2015-01-30 13:00:00,54.12,54.13,53.81,54.06,40600.0,45.7454,45.7539,45.4834,45.6947,40600.0
2015-01-30 13:30:00,54.06,54.39,53.99,54.33,59000.0,45.6947,45.9736,45.6355,45.9229,59000.0
2015-01-30 14:00:00,54.33,54.61,54.27,54.6,60000.0,45.9229,46.1596,45.8722,46.1511,60000.0
2015-01-30 14:30:00,54.6,54.61,54.23,54.33,68100.0,46.1511,46.1596,45.8384,45.9229,68100.0
2015-01-30 15:00:00,54.34,54.59,54.16,54.57,198600.0,45.9314,46.1427,45.7792,46.1258,198600.0
2015-01-30 15:30:00,54.56,54.58,54.26,54.29,379500.0,46.1173,46.1342,45.8637,45.8891,379500.0
2015-02-02 09:30:00,54.37,54.79,54.18,54.19,85600.0,45.9567,46.3117,45.7961,45.8046,85600.0
2015-02-02 10:00:00,54.19,54.19,53.46,53.7,98200.0,45.8046,45.8046,45.1875,45.3904,98200.0
2015-02-02 10:30:00,53.64,53.79,53.46,53.5,74600.0,45.3397,45.4665,45.1875,45.2214,74600.0
2015-02-02 11:00:00,53.48,53.69,53.37,53.55,66300.0,45.2044,45.382,45.1115,45.2636,66300.0
2015-02-02 11:30:00,53.55,53.79,53.52,53.73,70400.0,45.2636,45.4665,45.2383,45.4158,70400.0
2015-02-02 12:00:00,53.74,53.78,53.37,53.44,71800.0,45.4242,45.458,45.1115,45.1706,71800.0
2015-02-02 12:30:00,53.45,53.5,53.15,53.46,71300.0,45.1791,45.2214,44.9255,45.1875,71300.0
2015-02-02 13:00:00,53.46,53.7,53.42,53.57,73300.0,45.1875,45.3904,45.1537,45.2805,73300.0
2015-02-02 13:30:00,53.57,53.6,53.15,53.18,60000.0,45.2805,45.3059,44.9255,44.9509,60000.0
2015-02-02 14:00:00,53.18,53.67,53.17,53.63,50500.0,44.9509,45.365,44.9424,45.3312,50500.0
2015-02-02 14:30:00,53.65,53.7,53.34,53.35,46300.0,45.3481,45.3904,45.0861,45.0946,46300.0
2015-02-02 15:00:00,53.35,53.69,53.35,53.56,57200.0,45.0946,45.382,45.0946,45.2721,57200.0
2015-02-02 15:30:00,53.54,54.1,53.51,54.01,199100.0,45.2552,45.7285,45.2298,45.6524,199100.0
2015-02-03 09:30:00,54.64,55.1,54.4,54.65,96100.0,46.1849,46.5738,45.9821,46.1934,96100.0
2015-02-03 10:00:00,54.65,54.75,54.39,54.55,130300.0,46.1934,46.2779,45.9736,46.1089,130300.0
2015-02-03 10:30:00,54.55,54.71,54.47,54.53,60100.0,46.1089,46.2441,46.0413,46.092,60100.0
2015-02-03 11:00:00,54.54,54.78,54.47,54.74,58100.0,46.1004,46.3033,46.0413,46.2695,58100.0
2015-02-03 11:30:00,54.75,54.77,54.55,54.61,55400.0,46.2779,46.2948,46.1089,46.1596,55400.0
2015-02-03 12:00:00,54.59,54.76,54.56,54.68,58300.0,46.1427,46.2864,46.1173,46.2188,58300.0
2015-02-03 12:30:00,54.67,54.75,54.56,54.63,70600.0,46.2103,46.2779,46.1173,46.1765,70600.0
2015-02-03 13:00:00,54.64,54.91,54.61,54.83,75500.0,46.1849,46.4132,46.1596,46.3455,75500.0
2015-02-03 13:30:00,54.83,54.84,54.63,54.78,93500.0,46.3455,46.354,46.1765,46.3033,93500.0
2015-02-03 14:00:00,54.78,54.8,54.58,54.67,103200.0,46.3033,46.3202,46.1342,46.2103,103200.0
2015-02-03 14:30:00,54.67,54.72,54.62,54.7,81900.0,46.2103,46.2526,46.168,46.2357,81900.0
2015-02-03 15:00:00,54.71,54.92,54.7,54.85,117900.0,46.2441,46.4216,46.2357,46.3625,117900.0
2015-02-03 15:30:00,54.85,55.03,54.8,54.94,255300.0,46.3625,46.5146,46.3202,46.4385,255300.0
2015-02-04 09:30:00,54.7,55.2,54.7,55.13,110400.0,46.2357,46.6583,46.2357,46.5991,110400.0
2015-02-04 10:00:00,55.19,55.32,55.0,55.13,61300.0,46.6498,46.7597,46.4892,46.5991,61300.0
2015-02-04 10:30:00,55.15,55.16,54.84,54.95,42700.0,46.616,46.6245,46.354,46.447,42700.0
2015-02-04 11:00:00,54.93,54.93,54.66,54.75,55300.0,46.4301,46.4301,46.2019,46.2779,55300.0
2015-02-04 11:30:00,54.77,55.14,54.76,54.94,53300.0,46.2948,46.6076,46.2864,46.4385,53300.0
2015-02-04 12:00:00,54.94,54.98,54.76,54.77,30100.0,46.4385,46.4723,46.2864,46.2948,30100.0
2015-02-04 12:30:00,54.76,54.79,54.62,54.62,28400.0,46.2864,46.3117,46.168,46.168,28400.0
2015-02-04 13:00:00,54.61,54.75,54.61,54.64,48700.0,46.1596,46.2779,46.1596,46.1849,48700.0
2015-02-04 13:30:00,54.65,54.87,54.65,54.7,31900.0,46.1934,46.3794,46.1934,46.2357,31900.0
2015-02-04 14:00:00,54.71,54.84,54.37,54.4,109400.0,46.2441,46.354,45.9567,45.9821,109400.0
2015-02-04 14:30:00,54.41,54.67,54.35,54.64,80600.0,45.9905,46.2103,45.9398,46.1849,80600.0
2015-02-04 15:00:00,54.64,54.64,54.37,54.55,106300.0,46.1849,46.1849,45.9567,46.1089,106300.0
2015-02-04 15:30:00,54.55,54.67,54.14,54.27,228200.0,46.1089,46.2103,45.7623,45.8722,228200.0
2015-02-05 09:30:00,54.62,54.78,54.2,54.25,109200.0,46.168,46.3033,45.813,45.8553,109200.0
2015-02-05 10:00:00,54.25,54.4,54.13,54.23,75600.0,45.8553,45.9821,45.7539,45.8384,75600.0
2015-02-05 10:30:00,54.24,54.32,54.11,54.11,53800.0,45.8468,45.9145,45.737,45.737,53800.0
2015-02-05 11:00:00,54.11,54.3,54.08,54.27,35200.0,45.737,45.8976,45.7116,45.8722,35200.0
2015-02-05 11:30:00,54.28,54.34,54.14,54.34,42200.0,45.8807,45.9314,45.7623,45.9314,42200.0
2015-02-05 12:00:00,54.29,54.36,54.19,54.2,30800.0,45.8891,45.9483,45.8046,45.813,30800.0
2015-02-05 12:30:00,54.22,54.28,54.19,54.26,31800.0,45.8299,45.8807,45.8046,45.8637,31800.0
2015-02-05 13:00:00,54.25,54.38,54.23,54.34,31500.0,45.8553,45.9652,45.8384,45.9314,31500.0
2015-02-05 13:30:00,54.35,54.36,54.24,54.26,23700.0,45.9398,45.9483,45.8468,45.8637,23700.0
2015-02-05 14:00:00,54.23,54.36,54.2,54.21,36000.0,45.8384,45.9483,45.813,45.8215,36000.0
2015-02-05 14:30:00,54.24,54.33,54.19,54.26,44400.0,45.8468,45.9229,45.8046,45.8637,44400.0
2015-02-05 15:00:00,54.26,54.45,54.2,54.45,65500.0,45.8637,46.0243,45.813,46.0243,65500.0
2015-02-05 15:30:00,54.45,54.65,54.44,54.49,174800.0,46.0243,46.1934,46.0159,46.0582,174800.0
2015-02-06 09:30:00,54.59,54.74,54.15,54.55,103200.0,46.1427,46.2695,45.7708,46.1089,103200.0
2015-02-06 10:00:00,54.55,54.71,54.47,54.6,92600.0,46.1089,46.2441,46.0413,46.1511,92600.0
2015-02-06 10:30:00,54.58,54.77,54.56,54.73,103500.0,46.1342,46.2948,46.1173,46.261,103500.0
2015-02-06 11:00:00,54.71,54.94,54.62,54.85,102000.0,46.2441,46.4385,46.168,46.3625,102000.0
2015-02-06 11:30:00,54.86,54.86,54.67,54.76,31000.0,46.3709,46.3709,46.2103,46.2864,31000.0
2015-02-06 12:00:00,54.77,54.84,54.62,54.62,49400.0,46.2948,46.354,46.168,46.168,49400.0
2015-02-06 12:30:00,54.62,54.75,54.5,54.73,34300.0,46.168,46.2779,46.0666,46.261,34300.0
2015-02-06 13:00:00,54.71,54.83,54.35,54.44,34600.0,46.2441,46.3455,45.9398,46.0159,34600.0
2015-02-06 13:30:00,54.45,54.54,54.37,54.49,50300.0,46.0243,46.1004,45.9567,46.0582,50300.0
2015-02-06 14:00:00,54.49,54.53,54.36,54.47,105400.0,46.0582,46.092,45.9483,46.0413,105400.0
2015-02-06 14:30:00,54.49,54.56,54.42,54.48,63900.0,46.0582,46.1173,45.999,46.0497,63900.0
2015-02-06 15:00:00,54.47,54.53,54.21,54.4,101000.0,46.0413,46.092,45.8215,45.9821,101000.0
2015-02-06 15:30:00,54.41,54.6,54.32,54.59,263000.0,45.9905,46.1511,45.9145,46.1427,263000.0
2015-02-09 09:30:00,54.53,54.75,54.21,54.61,81000.0,46.092,46.2779,45.8215,46.1596,81000.0
2015-02-09 10:00:00,54.61,54.73,54.37,54.38,78200.0,46.1596,46.261,45.9567,45.9652,78200.0
2015-02-09 10:30:00,54.36,54.65,54.34,54.53,25800.0,45.9483,46.1934,45.9314,46.092,25800.0
2015-02-09 11:00:00,54.52,54.85,54.51,54.83,26700.0,46.0835,46.3625,46.0751,46.3455,26700.0
2015-02-09 11:30:00,54.86,54.86,54.45,54.6,24500.0,46.3709,46.3709,46.0243,46.1511,24500.0
2015-02-09 12:00:00,54.59,54.62,54.53,54.58,14200.0,46.1427,46.168,46.092,46.1342,14200.0
2015-02-09 12:30:00,54.59,54.62,54.5,54.5,14300.0,46.1427,46.168,46.0666,46.0666,14300.0
2015-02-09 13:00:00,54.51,54.61,54.46,54.47,20800.0,46.0751,46.1596,46.0328,46.0413,20800.0
2015-02-09 13:30:00,54.46,54.51,54.38,54.42,16800.0,46.0328,46.0751,45.9652,45.999,16800.0
2015-02-09 14:00:00,54.41,54.43,54.22,54.43,36200.0,45.9905,46.0074,45.8299,46.0074,36200.0
2015-02-09 14:30:00,54.44,54.66,54.42,54.62,51900.0,46.0159,46.2019,45.999,46.168,51900.0
2015-02-09 15:00:00,54.59,54.6,54.32,54.54,37100.0,46.1427,46.1511,45.9145,46.1004,37100.0
2015-02-09 15:30:00,54.53,54.54,54.27,54.29,135000.0,46.092,46.1004,45.8722,45.8891,135000.0
2015-02-10 09:30:00,54.76,55.0,54.01,54.04,113100.0,46.2864,46.4892,45.6524,45.6778,113100.0
2015-02-10 10:00:00,54.01,54.04,53.87,53.87,87200.0,45.6524,45.6778,45.5341,45.5341,87200.0
2015-02-10 10:30:00,53.86,53.95,53.42,53.85,139400.0,45.5256,45.6017,45.1537,45.5172,139400.0
2015-02-10 11:00:00,53.83,54.14,53.76,54.05,55400.0,45.5003,45.7623,45.4411,45.6862,55400.0
2015-02-10 11:30:00,54.08,54.12,53.95,54.12,55500.0,45.7116,45.7454,45.6017,45.7454,55500.0
2015-02-10 12:00:00,54.12,54.26,54.02,54.06,25400.0,45.7454,45.8637,45.6609,45.6947,25400.0
2015-02-10 12:30:00,54.05,54.05,53.77,53.78,69100.0,45.6862,45.6862,45.4496,45.458,69100.0
2015-02-10 13:00:00,53.78,53.96,53.68,53.89,37000.0,45.458,45.6102,45.3735,45.551,37000.0
2015-02-10 13:30:00,53.89,53.96,53.76,53.76,53200.0,45.551,45.6102,45.4411,45.4411,53200.0
2015-02-10 14:00:00,53.77,54.02,53.77,53.95,26100.0,45.4496,45.6609,45.4496,45.6017,26100.0
2015-02-10 14:30:00,53.97,53.98,53.82,53.93,85300.0,45.6186,45.6271,45.4918,45.5848,85300.0
2015-02-10 15:00:00,53.93,53.95,53.82,53.91,74100.0,45.5848,45.6017,45.4918,45.5679,74100.0
2015-02-10 15:30:00,53.92,54.15,53.9,54.09,284200.0,45.5764,45.7708,45.5595,45.7201,284200.0
2015-02-11 09:30:00,54.07,54.58,53.95,54.09,88900.0,45.7032,46.1342,45.6017,45.7201,88900.0
2015-02-11 10:00:00,54.08,54.1,53.61,53.64,60700.0,45.7116,45.7285,45.3143,45.3397,60700.0
2015-02-11 10:30:00,53.65,53.93,53.62,53.82,30000.0,45.3481,45.5848,45.3228,45.4918,30000.0
2015-02-11 11:00:00,53.82,53.98,53.68,53.73,45500.0,45.4918,45.6271,45.3735,45.4158,45500.0
2015-02-11 11:30:00,53.73,53.79,53.56,53.68,51700.0,45.4158,45.4665,45.2721,45.3735,51700.0
2015-02-11 12:00:00,53.69,53.75,53.64,53.69,33000.0,45.382,45.4327,45.3397,45.382,33000.0
2015-02-11 12:30:00,53.66,53.72,53.55,53.57,30600.0,45.3566,45.4073,45.2636,45.2805,30600.0
2015-02-11 13:00:00,53.57,53.65,53.36,53.5,23400.0,45.2805,45.3481,45.103,45.2214,23400.0
2015-02-11 13:30:00,53.53,53.66,53.45,53.62,34300.0,45.2467,45.3566,45.1791,45.3228,34300.0
2015-02-11 14:00:00,53.63,53.76,53.59,53.62,39200.0,45.3312,45.4411,45.2974,45.3228,39200.0
2015-02-11 14:30:00,53.61,53.75,53.6,53.64,39800.0,45.3143,45.4327,45.3059,45.3397,39800.0
2015-02-11 15:00:00,53.65,53.98,53.65,53.83,80800.0,45.3481,45.6271,45.3481,45.5003,80800.0
2015-02-11 15:30:00,53.83,53.93,53.76,53.88,115100.0,45.5003,45.5848,45.4411,45.5426,115100.0
2015-02-12 09:30:00,54.23,54.25,53.75,54.13,61800.0,45.8384,45.8553,45.4327,45.7539,61800.0
2015-02-12 10:00:00,54.15,54.7,54.15,54.7,80000.0,45.7708,46.2357,45.7708,46.2357,80000.0
2015-02-12 10:30:00,54.7,54.8,54.52,54.6,109700.0,46.2357,46.3202,46.0835,46.1511,109700.0
2015-02-12 11:00:00,54.61,54.77,54.48,54.5,47600.0,46.1596,46.2948,46.0497,46.0666,47600.0
2015-02-12 11:30:00,54.53,54.77,54.53,54.64,56700.0,46.092,46.2948,46.092,46.1849,56700.0
2015-02-12 12:00:00,54.64,54.65,54.41,54.46,50500.0,46.1849,46.1934,45.9905,46.0328,50500.0
2015-02-12 12:30:00,54.47,54.65,54.44,54.59,34300.0,46.0413,46.1934,46.0159,46.1427,34300.0
2015-02-12 13:00:00,54.57,54.64,54.46,54.55,37900.0,46.1258,46.1849,46.0328,46.1089,37900.0
2015-02-12 13:30:00,54.57,54.61,54.46,54.49,54900.0,46.1258,46.1596,46.0328,46.0582,54900.0
2015-02-12 14:00:00,54.49,54.53,54.31,54.4,48700.0,46.0582,46.092,45.906,45.9821,48700.0
2015-02-12 14:30:00,54.4,54.71,54.4,54.71,66500.0,45.9821,46.2441,45.9821,46.2441,66500.0
2015-02-12 15:00:00,54.69,54.91,54.68,54.85,146800.0,46.2272,46.4132,46.2188,46.3625,146800.0
2015-02-12 15:30:00,54.84,54.84,54.64,54.69,175900.0,46.354,46.354,46.1849,46.2272,175900.0
2015-02-13 09:30:00,54.86,54.99,54.41,54.71,55100.0,46.3709,46.4808,45.9905,46.2441,55100.0
2015-02-13 10:00:00,54.68,54.75,54.38,54.68,51000.0,46.2188,46.2779,45.9652,46.2188,51000.0
2015-02-13 10:30:00,54.69,54.72,54.57,54.61,56600.0,46.2272,46.2526,46.1258,46.1596,56600.0
2015-02-13 11:00:00,54.6,54.64,54.44,54.49,84500.0,46.1511,46.1849,46.0159,46.0582,84500.0
2015-02-13 11:30:00,54.5,54.51,54.28,54.37,92000.0,46.0666,46.0751,45.8807,45.9567,92000.0
2015-02-13 12:00:00,54.37,54.64,54.35,54.53,39500.0,45.9567,46.1849,45.9398,46.092,39500.0
2015-02-13 12:30:00,54.53,54.64,54.49,54.51,94800.0,46.092,46.1849,46.0582,46.0751,94800.0
2015-02-13 13:00:00,54.5,55.02,54.5,54.97,54000.0,46.0666,46.5061,46.0666,46.4639,54000.0
2015-02-13 13:30:00,54.94,54.96,54.7,54.76,40000.0,46.4385,46.4554,46.2357,46.2864,40000.0
2015-02-13 14:00:00,54.75,54.85,54.74,54.81,41200.0,46.2779,46.3625,46.2695,46.3286,41200.0
2015-02-13 14:30:00,54.8,54.92,54.73,54.91,41200.0,46.3202,46.4216,46.261,46.4132,41200.0
2015-02-13 15:00:00,54.9,55.17,54.87,55.14,79500.0,46.4047,46.6329,46.3794,46.6076,79500.0
2015-02-13 15:30:00,55.14,55.35,55.1,55.3,151400.0,46.6076,46.7851,46.5738,46.7428,151400.0
2015-02-17 09:30:00,55.41,56.26,55.41,56.2,83800.0,46.8358,47.5543,46.8358,47.5036,83800.0
2015-02-17 10:00:00,56.2,56.2,55.84,55.87,115100.0,47.5036,47.5036,47.1993,47.2246,115100.0
2015-02-17 10:30:00,55.89,56.0,55.83,55.95,108600.0,47.2415,47.3345,47.1908,47.2922,108600.0
2015-02-17 11:00:00,55.94,55.95,55.7,55.76,65400.0,47.2838,47.2922,47.0809,47.1316,65400.0
2015-02-17 11:30:00,55.77,56.0,55.73,55.95,41300.0,47.1401,47.3345,47.1063,47.2922,41300.0
2015-02-17 12:00:00,55.95,56.23,55.91,56.07,62300.0,47.2922,47.5289,47.2584,47.3937,62300.0
2015-02-17 12:30:00,56.07,56.32,56.04,56.28,36600.0,47.3937,47.605,47.3683,47.5712,36600.0
2015-02-17 13:00:00,56.29,56.59,56.08,56.56,94000.0,47.5796,47.8332,47.4021,47.8078,94000.0
2015-02-17 13:30:00,56.55,56.57,56.37,56.44,105100.0,47.7994,47.8163,47.6472,47.7064,105100.0
2015-02-17 14:00:00,56.47,56.51,56.41,56.42,37200.0,47.7318,47.7656,47.6811,47.6895,37200.0
2015-02-17 14:30:00,56.42,56.49,56.25,56.25,48400.0,47.6895,47.7487,47.5458,47.5458,48400.0
2015-02-17 15:00:00,56.26,56.52,56.22,56.46,70900.0,47.5543,47.774,47.5205,47.7233,70900.0
2015-02-17 15:30:00,56.46,56.49,56.21,56.4,178200.0,47.7233,47.7487,47.512,47.6726,178200.0
2015-02-18 09:30:00,56.17,56.63,55.61,55.62,53000.0,47.4782,47.867,47.0048,47.0133,53000.0
2015-02-18 10:00:00,55.6,55.64,55.43,55.53,35100.0,46.9964,47.0302,46.8527,46.9372,35100.0
2015-02-18 10:30:00,55.53,55.81,55.52,55.74,45900.0,46.9372,47.1739,46.9288,47.1147,45900.0
2015-02-18 11:00:00,55.73,55.88,55.68,55.76,44200.0,47.1063,47.2331,47.064,47.1316,44200.0
2015-02-18 11:30:00,55.78,55.86,55.6,55.6,37000.0,47.1485,47.2162,46.9964,46.9964,37000.0
2015-02-18 12:00:00,55.6,55.6,55.37,55.37,40100.0,46.9964,46.9964,46.802,46.802,40100.0
2015-02-18 12:30:00,55.37,55.44,55.22,55.23,36500.0,46.802,46.8612,46.6752,46.6837,36500.0
2015-02-18 13:00:00,55.22,55.25,55.11,55.16,54300.0,46.6752,46.7006,46.5822,46.6245,54300.0
2015-02-18 13:30:00,55.17,55.33,55.16,55.27,30600.0,46.6329,46.7682,46.6245,46.7175,30600.0
2015-02-18 14:00:00,55.29,55.48,55.2,55.21,33900.0,46.7344,46.895,46.6583,46.6667,33900.0
2015-02-18 14:30:00,55.23,55.36,55.23,55.36,31800.0,46.6837,46.7935,46.6837,46.7935,31800.0
2015-02-18 15:00:00,55.36,55.51,55.36,55.47,40800.0,46.7935,46.9203,46.7935,46.8865,40800.0
2015-02-18 15:30:00,55.46,55.52,55.39,55.51,132100.0,46.8781,46.9288,46.8189,46.9203,132100.0
2015-02-19 09:30:00,55.2,55.49,54.76,54.87,37900.0,46.6583,46.9034,46.2864,46.3794,37900.0
2015-02-19 10:00:00,54.84,55.01,54.65,54.68,58300.0,46.354,46.4977,46.1934,46.2188,58300.0
2015-02-19 10:30:00,54.67,54.93,54.67,54.93,39400.0,46.2103,46.4301,46.2103,46.4301,39400.0
2015-02-19 11:00:00,54.93,55.18,54.87,55.17,57300.0,46.4301,46.6414,46.3794,46.6329,57300.0
2015-02-19 11:30:00,55.15,55.17,54.95,55.03,46600.0,46.616,46.6329,46.447,46.5146,46600.0
2015-02-19 12:00:00,55.02,55.02,54.85,54.89,24100.0,46.5061,46.5061,46.3625,46.3963,24100.0
2015-02-19 12:30:00,54.89,54.96,54.83,54.89,19600.0,46.3963,46.4554,46.3455,46.3963,19600.0
2015-02-19 13:00:00,54.9,54.92,54.8,54.86,20000.0,46.4047,46.4216,46.3202,46.3709,20000.0
2015-02-19 13:30:00,54.89,55.06,54.84,55.06,26200.0,46.3963,46.54,46.354,46.54,26200.0
2015-02-19 14:00:00,55.06,55.15,55.06,55.07,27700.0,46.54,46.616,46.54,46.5484,27700.0
2015-02-19 14:30:00,55.08,55.08,54.86,55.0,35500.0,46.5569,46.5569,46.3709,46.4892,35500.0
2015-02-19 15:00:00,55.0,55.07,54.95,54.95,40800.0,46.4892,46.5484,46.447,46.447,40800.0
2015-02-19 15:30:00,54.96,54.97,54.83,54.85,114100.0,46.4554,46.4639,46.3455,46.3625,114100.0
2015-02-20 09:30:00,54.56,54.82,53.71,53.79,149600.0,46.2222,46.4425,45.5021,45.5699,149600.0
2015-02-20 10:00:00,53.78,54.02,53.72,53.99,107200.0,45.5614,45.7647,45.5106,45.7393,107200.0
2015-02-20 10:30:00,53.98,54.29,53.96,54.12,112600.0,45.7309,45.9935,45.7139,45.8495,112600.0
2015-02-20 11:00:00,54.15,54.18,53.99,54.08,70600.0,45.8749,45.9003,45.7393,45.8156,70600.0
2015-02-20 11:30:00,54.1,54.22,54.09,54.1,268900.0,45.8325,45.9342,45.824,45.8325,268900.0
2015-02-20 12:00:00,54.1,54.39,54.07,54.39,65800.0,45.8325,46.0782,45.8071,46.0782,65800.0
2015-02-20 12:30:00,54.39,54.58,54.39,54.46,50100.0,46.0782,46.2392,46.0782,46.1375,50100.0
2015-02-20 13:00:00,54.47,54.74,54.46,54.65,35600.0,46.146,46.3747,46.1375,46.2985,35600.0
2015-02-20 13:30:00,54.66,54.8,54.64,54.79,27200.0,46.3069,46.4255,46.29,46.4171,27200.0
2015-02-20 14:00:00,54.8,54.89,54.78,54.83,35500.0,46.4255,46.5018,46.4086,46.451,35500.0
2015-02-20 14:30:00,54.83,54.94,54.83,54.89,44500.0,46.451,46.5441,46.451,46.5018,44500.0
2015-02-20 15:00:00,54.89,55.07,54.76,54.94,75700.0,46.5018,46.6543,46.3917,46.5441,75700.0
2015-02-20 15:30:00,54.93,55.01,54.86,54.97,125100.0,46.5357,46.6034,46.4764,46.5696,125100.0
2015-02-23 09:30:00,54.84,55.03,54.65,54.89,46200.0,46.4594,46.6204,46.2985,46.5018,46200.0
2015-02-23 10:00:00,54.85,54.95,54.7,54.72,28900.0,46.4679,46.5526,46.3408,46.3578,28900.0
2015-02-23 10:30:00,54.71,54.8,54.69,54.7,30800.0,46.3493,46.4255,46.3323,46.3408,30800.0
2015-02-23 11:00:00,54.7,54.88,54.69,54.86,39400.0,46.3408,46.4933,46.3323,46.4764,39400.0
2015-02-23 11:30:00,54.86,54.86,54.74,54.76,14600.0,46.4764,46.4764,46.3747,46.3917,14600.0
2015-02-23 12:00:00,54.77,54.84,54.69,54.73,23900.0,46.4001,46.4594,46.3323,46.3662,23900.0
2015-02-23 12:30:00,54.72,54.8,54.61,54.64,19000.0,46.3578,46.4255,46.2646,46.29,19000.0
2015-02-23 13:00:00,54.64,54.76,54.6,54.69,23500.0,46.29,46.3917,46.2561,46.3323,23500.0
2015-02-23 13:30:00,54.72,54.79,54.65,54.66,13900.0,46.3578,46.4171,46.2985,46.3069,13900.0
2015-02-23 14:00:00,54.66,54.76,54.65,54.72,45400.0,46.3069,46.3917,46.2985,46.3578,45400.0
2015-02-23 14:30:00,54.72,54.78,54.61,54.68,30700.0,46.3578,46.4086,46.2646,46.3239,30700.0
2015-02-23 15:00:00,54.68,54.75,54.65,54.74,24000.0,46.3239,46.3832,46.2985,46.3747,24000.0
2015-02-23 15:30:00,54.75,55.0,54.72,54.99,81700.0,46.3832,46.595,46.3578,46.5865,81700.0
2015-02-24 09:30:00,55.0,55.09,54.74,54.83,28500.0,46.595,46.6712,46.3747,46.451,28500.0
2015-02-24 10:00:00,54.91,55.13,54.7,54.98,29000.0,46.5187,46.7051,46.3408,46.578,29000.0
2015-02-24 10:30:00,55.0,55.0,54.8,54.93,25900.0,46.595,46.595,46.4255,46.5357,25900.0
2015-02-24 11:00:00,54.89,54.91,54.81,54.88,14100.0,46.5018,46.5187,46.434,46.4933,14100.0
2015-02-24 11:30:00,54.86,54.94,54.81,54.86,10800.0,46.4764,46.5441,46.434,46.4764,10800.0
2015-02-24 12:00:00,54.83,54.91,54.8,54.83,12600.0,46.451,46.5187,46.4255,46.451,12600.0
2015-02-24 12:30:00,54.85,54.93,54.81,54.89,15700.0,46.4679,46.5357,46.434,46.5018,15700.0
2015-02-24 13:00:00,54.89,54.89,54.81,54.85,21200.0,46.5018,46.5018,46.434,46.4679,21200.0
2015-02-24 13:30:00,54.86,54.91,54.81,54.88,14000.0,46.4764,46.5187,46.434,46.4933,14000.0
2015-02-24 14:00:00,54.88,54.9,54.81,54.82,17900.0,46.4933,46.5103,46.434,46.4425,17900.0
2015-02-24 14:30:00,54.81,54.86,54.8,54.83,24800.0,46.434,46.4764,46.4255,46.451,24800.0
2015-02-24 15:00:00,54.85,54.89,54.79,54.83,57200.0,46.4679,46.5018,46.4171,46.451,57200.0
2015-02-24 15:30:00,54.84,54.95,54.8,54.93,75300.0,46.4594,46.5526,46.4255,46.5357,75300.0
2015-02-25 09:30:00,55.0,55.01,54.78,54.88,18500.0,46.595,46.6034,46.4086,46.4933,18500.0
2015-02-25 10:00:00,54.86,55.04,54.82,54.91,63000.0,46.4764,46.6289,46.4425,46.5187,63000.0
2015-02-25 10:30:00,54.94,55.05,54.85,55.03,21900.0,46.5441,46.6373,46.4679,46.6204,21900.0
2015-02-25 11:00:00,55.02,55.07,54.88,55.04,12000.0,46.6119,46.6543,46.4933,46.6289,12000.0
2015-02-25 11:30:00,55.04,55.15,54.96,54.97,31800.0,46.6289,46.7221,46.5611,46.5696,31800.0
2015-02-25 12:00:00,54.96,55.09,54.88,54.88,18800.0,46.5611,46.6712,46.4933,46.4933,18800.0
2015-02-25 12:30:00,54.86,55.07,54.79,55.06,33200.0,46.4764,46.6543,46.4171,46.6458,33200.0
2015-02-25 13:00:00,55.07,55.14,55.03,55.11,27200.0,46.6543,46.7136,46.6204,46.6882,27200.0
2015-02-25 13:30:00,55.14,55.19,54.93,54.98,56500.0,46.7136,46.7559,46.5357,46.578,56500.0
2015-02-25 14:00:00,55.0,55.01,54.88,54.88,26200.0,46.595,46.6034,46.4933,46.4933,26200.0
2015-02-25 14:30:00,54.88,54.9,54.6,54.66,47200.0,46.4933,46.5103,46.2561,46.3069,47200.0
2015-02-25 15:00:00,54.66,54.69,54.51,54.62,75700.0,46.3069,46.3323,46.1799,46.273,75700.0
2015-02-25 15:30:00,54.63,54.76,54.61,54.71,94300.0,46.2815,46.3917,46.2646,46.3493,94300.0
2015-02-26 09:30:00,54.61,55.06,54.5,54.52,20600.0,46.2646,46.6458,46.1714,46.1883,20600.0
2015-02-26 10:00:00,54.5,54.81,54.47,54.71,18500.0,46.1714,46.434,46.146,46.3493,18500.0
2015-02-26 10:30:00,54.71,55.01,54.64,54.87,26700.0,46.3493,46.6034,46.29,46.4848,26700.0
2015-02-26 11:00:00,54.88,55.04,54.87,55.0,18700.0,46.4933,46.6289,46.4848,46.595,18700.0
2015-02-26 11:30:00,55.01,55.11,54.96,54.97,20500.0,46.6034,46.6882,46.5611,46.5696,20500.0
2015-02-26 12:00:00,54.97,55.06,54.75,54.76,36200.0,46.5696,46.6458,46.3832,46.3917,36200.0
2015-02-26 12:30:00,54.79,54.95,54.76,54.88,15400.0,46.4171,46.5526,46.3917,46.4933,15400.0
2015-02-26 13:00:00,54.9,54.9,54.75,54.77,17300.0,46.5103,46.5103,46.3832,46.4001,17300.0
2015-02-26 13:30:00,54.8,54.8,54.65,54.69,31300.0,46.4255,46.4255,46.2985,46.3323,31300.0
2015-02-26 14:00:00,54.69,54.75,54.63,54.63,14200.0,46.3323,46.3832,46.2815,46.2815,14200.0
2015-02-26 14:30:00,54.65,54.67,54.57,54.64,21200.0,46.2985,46.3154,46.2307,46.29,21200.0
2015-02-26 15:00:00,54.64,54.73,54.54,54.72,25500.0,46.29,46.3662,46.2053,46.3578,25500.0
2015-02-26 15:30:00,54.7,54.83,54.65,54.77,90400.0,46.3408,46.451,46.2985,46.4001,90400.0
2015-02-27 09:30:00,54.47,54.78,54.26,54.26,28300.0,46.146,46.4086,45.9681,45.9681,28300.0
2015-02-27 10:00:00,54.31,54.39,54.14,54.25,30000.0,46.0104,46.0782,45.8664,45.9596,30000.0
2015-02-27 10:30:00,54.25,54.32,54.18,54.21,20200.0,45.9596,46.0189,45.9003,45.9257,20200.0
2015-02-27 11:00:00,54.21,54.23,54.12,54.18,20900.0,45.9257,45.9426,45.8495,45.9003,20900.0
2015-02-27 11:30:00,54.17,54.2,54.07,54.19,18900.0,45.8918,45.9172,45.8071,45.9088,18900.0
2015-02-27 12:00:00,54.19,54.36,54.18,54.27,17600.0,45.9088,46.0528,45.9003,45.9765,17600.0
2015-02-27 12:30:00,54.31,54.39,54.28,54.33,17900.0,46.0104,46.0782,45.985,46.0274,17900.0
2015-02-27 13:00:00,54.34,54.35,54.2,54.24,20500.0,46.0358,46.0443,45.9172,45.9511,20500.0
2015-02-27 13:30:00,54.25,54.26,54.13,54.26,20500.0,45.9596,45.9681,45.8579,45.9681,20500.0
2015-02-27 14:00:00,54.28,54.4,54.26,54.39,22500.0,45.985,46.0867,45.9681,46.0782,22500.0
2015-02-27 14:30:00,54.38,54.44,54.26,54.28,24000.0,46.0697,46.1206,45.9681,45.985,24000.0
2015-02-27 15:00:00,54.27,54.35,54.15,54.35,38700.0,45.9765,46.0443,45.8749,46.0443,38700.0
2015-02-27 15:30:00,54.34,54.34,54.21,54.23,163700.0,46.0358,46.0358,45.9257,45.9426,163700.0
2015-03-02 09:30:00,54.21,54.85,54.04,54.76,51500.0,45.9257,46.4679,45.7817,46.3917,51500.0
2015-03-02 10:00:00,54.73,55.31,54.59,55.27,61100.0,46.3662,46.8576,46.2476,46.8237,61100.0
2015-03-02 10:30:00,55.29,55.38,55.07,55.15,35200.0,46.8407,46.9169,46.6543,46.7221,35200.0
2015-03-02 11:00:00,55.15,55.25,55.04,55.12,20600.0,46.7221,46.8068,46.6289,46.6966,20600.0
2015-03-02 11:30:00,55.1,55.31,55.1,55.25,25700.0,46.6797,46.8576,46.6797,46.8068,25700.0
2015-03-02 12:00:00,55.24,55.29,55.03,55.16,31200.0,46.7983,46.8407,46.6204,46.7305,31200.0
2015-03-02 12:30:00,55.13,55.18,55.02,55.07,12900.0,46.7051,46.7475,46.6119,46.6543,12900.0
2015-03-02 13:00:00,55.07,55.42,55.07,55.4,26900.0,46.6543,46.9508,46.6543,46.9338,26900.0
2015-03-02 13:30:00,55.42,55.76,55.39,55.76,63200.0,46.9508,47.2388,46.9254,47.2388,63200.0
2015-03-02 14:00:00,55.75,55.82,55.51,55.51,67200.0,47.2304,47.2897,47.027,47.027,67200.0
2015-03-02 14:30:00,55.52,55.72,55.5,55.68,31600.0,47.0355,47.2049,47.0186,47.1711,31600.0
2015-03-02 15:00:00,55.67,55.81,55.66,55.81,43900.0,47.1626,47.2812,47.1541,47.2812,43900.0
2015-03-02 15:30:00,55.81,55.98,55.78,55.96,131300.0,47.2812,47.4252,47.2558,47.4083,131300.0
2015-03-03 09:30:00,55.89,55.97,55.56,55.68,22300.0,47.349,47.4167,47.0694,47.1711,22300.0
2015-03-03 10:00:00,55.64,55.64,55.41,55.58,25700.0,47.1372,47.1372,46.9423,47.0863,25700.0
2015-03-03 10:30:00,55.58,55.6,55.4,55.4,39600.0,47.0863,47.1033,46.9338,46.9338,39600.0
2015-03-03 11:00:00,55.35,55.4,55.31,55.33,12600.0,46.8915,46.9338,46.8576,46.8745,12600.0
2015-03-03 11:30:00,55.31,55.33,55.11,55.11,13800.0,46.8576,46.8745,46.6882,46.6882,13800.0
2015-03-03 12:00:00,55.12,55.23,55.05,55.18,23900.0,46.6966,46.7898,46.6373,46.7475,23900.0
2015-03-03 12:30:00,55.18,55.21,55.1,55.18,28100.0,46.7475,46.7729,46.6797,46.7475,28100.0
2015-03-03 13:00:00,55.18,55.22,55.07,55.12,20100.0,46.7475,46.7814,46.6543,46.6966,20100.0
2015-03-03 13:30:00,55.12,55.14,55.05,55.08,32600.0,46.6966,46.7136,46.6373,46.6628,32600.0
2015-03-03 14:00:00,55.08,55.39,55.08,55.32,102500.0,46.6628,46.9254,46.6628,46.8661,102500.0
2015-03-03 14:30:00,55.33,55.35,54.98,55.03,82400.0,46.8745,46.8915,46.578,46.6204,82400.0
2015-03-03 15:00:00,55.05,55.16,54.95,55.08,147800.0,46.6373,46.7305,46.5526,46.6628,147800.0
2015-03-03 15:30:00,55.08,55.12,54.76,54.78,244400.0,46.6628,46.6966,46.3917,46.4086,244400.0
2015-03-04 09:30:00,54.2,54.55,53.8,53.93,64700.0,45.9172,46.2137,45.5784,45.6885,64700.0
2015-03-04 10:00:00,53.92,53.95,53.55,53.65,48100.0,45.68,45.7054,45.3666,45.4513,48100.0
2015-03-04 10:30:00,53.66,53.84,53.51,53.6,52400.0,45.4598,45.6122,45.3327,45.4089,52400.0
2015-03-04 11:00:00,53.62,53.93,53.61,53.78,27100.0,45.4259,45.6885,45.4174,45.5614,27100.0
2015-03-04 11:30:00,53.77,53.9,53.69,53.73,21100.0,45.5529,45.6631,45.4852,45.5191,21100.0
2015-03-04 12:00:00,53.71,54.21,53.71,54.21,47700.0,45.5021,45.9257,45.5021,45.9257,47700.0
2015-03-04 12:30:00,54.21,54.24,54.06,54.12,25800.0,45.9257,45.9511,45.7986,45.8495,25800.0
2015-03-04 13:00:00,54.07,54.09,53.92,53.94,23400.0,45.8071,45.824,45.68,45.697,23400.0
2015-03-04 13:30:00,53.94,53.94,53.75,53.77,34100.0,45.697,45.697,45.536,45.5529,34100.0
2015-03-04 14:00:00,53.79,53.82,53.71,53.75,16600.0,45.5699,45.5953,45.5021,45.536,16600.0
2015-03-04 14:30:00,53.74,53.89,53.68,53.89,142500.0,45.5275,45.6546,45.4767,45.6546,142500.0
2015-03-04 15:00:00,53.88,53.94,53.76,53.78,108300.0,45.6461,45.697,45.5445,45.5614,108300.0
2015-03-04 15:30:00,53.78,53.83,53.65,53.74,250900.0,45.5614,45.6038,45.4513,45.5275,250900.0
2015-03-05 09:30:00,53.92,54.01,53.28,53.46,97400.0,45.68,45.7563,45.1378,45.2903,97400.0
2015-03-05 10:00:00,53.47,53.64,53.4,53.57,36700.0,45.2988,45.4428,45.2395,45.3835,36700.0
2015-03-05 10:30:00,53.58,53.66,53.54,53.59,37300.0,45.392,45.4598,45.3581,45.4004,37300.0
2015-03-05 11:00:00,53.6,53.63,53.54,53.54,34200.0,45.4089,45.4343,45.3581,45.3581,34200.0
2015-03-05 11:30:00,53.56,53.6,53.51,53.55,37500.0,45.375,45.4089,45.3327,45.3666,37500.0
2015-03-05 12:00:00,53.57,53.57,53.45,53.46,11400.0,45.3835,45.3835,45.2818,45.2903,11400.0
2015-03-05 12:30:00,53.47,53.5,53.31,53.31,11400.0,45.2988,45.3242,45.1632,45.1632,11400.0
2015-03-05 13:00:00,53.31,53.33,53.09,53.14,35800.0,45.1632,45.1802,44.9769,45.0192,35800.0
2015-03-05 13:30:00,53.15,53.16,53.09,53.1,21600.0,45.0277,45.0362,44.9769,44.9853,21600.0
2015-03-05 14:00:00,53.09,53.16,53.06,53.13,29200.0,44.9769,45.0362,44.9514,45.0107,29200.0
2015-03-05 14:30:00,53.14,53.15,52.97,53.13,130200.0,45.0192,45.0277,44.8752,45.0107,130200.0
2015-03-05 15:00:00,53.13,53.13,53.08,53.1,55300.0,45.0107,45.0107,44.9684,44.9853,55300.0
2015-03-05 15:30:00,53.1,53.16,53.0,53.0,233400.0,44.9853,45.0362,44.9006,44.9006,233400.0
2015-03-06 09:30:00,52.58,52.86,52.27,52.69,45400.0,44.5448,44.782,44.2822,44.638,45400.0
2015-03-06 10:00:00,52.69,52.82,52.6,52.74,31300.0,44.638,44.7481,44.5617,44.6803,31300.0
2015-03-06 10:30:00,52.75,52.77,52.58,52.68,28600.0,44.6888,44.7058,44.5448,44.6295,28600.0
2015-03-06 11:00:00,52.69,52.69,52.34,52.41,47500.0,44.638,44.638,44.3415,44.4008,47500.0
2015-03-06 11:30:00,52.4,52.4,51.95,52.07,75000.0,44.3923,44.3923,44.0111,44.1127,75000.0
2015-03-06 12:00:00,52.07,52.14,51.95,51.99,29500.0,44.1127,44.172,44.0111,44.045,29500.0
2015-03-06 12:30:00,52.02,52.11,51.94,52.11,85900.0,44.0704,44.1466,44.0026,44.1466,85900.0
2015-03-06 13:00:00,52.12,52.17,51.95,52.03,29500.0,44.1551,44.1975,44.0111,44.0788,29500.0
2015-03-06 13:30:00,52.02,52.02,51.92,52.0,17300.0,44.0704,44.0704,43.9857,44.0534,17300.0
2015-03-06 14:00:00,52.0,52.0,51.76,51.8,63700.0,44.0534,44.0534,43.8501,43.884,63700.0
2015-03-06 14:30:00,51.8,51.83,51.49,51.5,74200.0,43.884,43.9094,43.6214,43.6298,74200.0
2015-03-06 15:00:00,51.5,51.7,51.49,51.51,98400.0,43.6298,43.7993,43.6214,43.6383,98400.0
2015-03-06 15:30:00,51.52,51.63,51.38,51.6,210800.0,43.6468,43.74,43.5282,43.7146,210800.0
2015-03-09 09:30:00,51.74,51.82,51.42,51.69,150000.0,43.8332,43.9009,43.5621,43.7908,150000.0
2015-03-09 10:00:00,51.72,51.79,51.55,51.74,91000.0,43.8162,43.8755,43.6722,43.8332,91000.0
2015-03-09 10:30:00,51.72,51.99,51.71,51.91,24600.0,43.8162,44.045,43.8077,43.9772,24600.0
2015-03-09 11:00:00,51.94,52.14,51.8,52.14,31800.0,44.0026,44.172,43.884,44.172,31800.0
2015-03-09 11:30:00,52.15,52.25,52.01,52.04,26100.0,44.1805,44.2652,44.0619,44.0873,26100.0
2015-03-09 12:00:00,52.04,52.17,52.0,52.17,37300.0,44.0873,44.1975,44.0534,44.1975,37300.0
2015-03-09 12:30:00,52.17,52.33,52.14,52.32,101000.0,44.1975,44.333,44.172,44.3245,101000.0
2015-03-09 13:00:00,52.28,52.46,52.28,52.46,31200.0,44.2906,44.4431,44.2906,44.4431,31200.0
2015-03-09 13:30:00,52.47,52.67,52.44,52.66,130900.0,44.4516,44.621,44.4262,44.6126,130900.0
2015-03-09 14:00:00,52.66,52.78,52.63,52.68,47400.0,44.6126,44.7142,44.5872,44.6295,47400.0
2015-03-09 14:30:00,52.67,52.72,52.61,52.67,38300.0,44.621,44.6634,44.5702,44.621,38300.0
2015-03-09 15:00:00,52.66,52.72,52.57,52.62,51800.0,44.6126,44.6634,44.5363,44.5787,51800.0
2015-03-09 15:30:00,52.62,52.82,52.61,52.68,191000.0,44.5787,44.7481,44.5702,44.6295,191000.0
2015-03-10 09:30:00,52.29,52.39,51.87,52.08,20700.0,44.2991,44.3838,43.9433,44.1212,20700.0
2015-03-10 10:00:00,52.01,52.13,51.87,52.09,30600.0,44.0619,44.1636,43.9433,44.1297,30600.0
2015-03-10 10:30:00,52.09,52.26,51.83,51.9,80300.0,44.1297,44.2737,43.9094,43.9687,80300.0
2015-03-10 11:00:00,51.9,52.27,51.89,52.14,58000.0,43.9687,44.2822,43.9602,44.172,58000.0
2015-03-10 11:30:00,52.14,52.14,51.96,52.0,27800.0,44.172,44.172,44.0195,44.0534,27800.0
2015-03-10 12:00:00,52.0,52.13,51.96,52.0,28300.0,44.0534,44.1636,44.0195,44.0534,28300.0
2015-03-10 12:30:00,51.97,52.07,51.96,52.02,11000.0,44.028,44.1127,44.0195,44.0704,11000.0
2015-03-10 13:00:00,52.05,52.09,51.94,51.99,19500.0,44.0958,44.1297,44.0026,44.045,19500.0
2015-03-10 13:30:00,51.98,52.07,51.9,51.98,135600.0,44.0365,44.1127,43.9687,44.0365,135600.0
2015-03-10 14:00:00,51.94,52.06,51.86,51.87,55000.0,44.0026,44.1043,43.9348,43.9433,55000.0
2015-03-10 14:30:00,51.87,51.93,51.76,51.76,48100.0,43.9433,43.9941,43.8501,43.8501,48100.0
2015-03-10 15:00:00,51.77,51.9,51.76,51.81,49400.0,43.8586,43.9687,43.8501,43.8925,49400.0
2015-03-10 15:30:00,51.79,51.81,51.69,51.7,146300.0,43.8755,43.8925,43.7908,43.7993,146300.0
2015-03-11 09:30:00,51.66,52.24,51.66,52.18,57400.0,43.7654,44.2568,43.7654,44.2059,57400.0
2015-03-11 10:00:00,52.18,52.34,52.07,52.14,43100.0,44.2059,44.3415,44.1127,44.172,43100.0
2015-03-11 10:30:00,52.18,52.3,52.04,52.24,32500.0,44.2059,44.3076,44.0873,44.2568,32500.0
2015-03-11 11:00:00,52.22,52.36,52.15,52.23,87200.0,44.2398,44.3584,44.1805,44.2483,87200.0
2015-03-11 11:30:00,52.21,52.22,51.91,51.98,30000.0,44.2313,44.2398,43.9772,44.0365,30000.0
2015-03-11 12:00:00,51.98,52.03,51.89,51.9,40900.0,44.0365,44.0788,43.9602,43.9687,40900.0
2015-03-11 12:30:00,51.89,51.94,51.84,51.91,37200.0,43.9602,44.0026,43.9179,43.9772,37200.0
2015-03-11 13:00:00,51.93,51.96,51.72,51.75,20900.0,43.9941,44.0195,43.8162,43.8416,20900.0
2015-03-11 13:30:00,51.77,51.81,51.53,51.57,48400.0,43.8586,43.8925,43.6553,43.6891,48400.0
2015-03-11 14:00:00,51.57,51.67,51.51,51.53,28600.0,43.6891,43.7739,43.6383,43.6553,28600.0
2015-03-11 14:30:00,51.53,51.73,51.5,51.65,35100.0,43.6553,43.8247,43.6298,43.7569,35100.0
2015-03-11 15:00:00,51.67,51.74,51.63,51.66,29400.0,43.7739,43.8332,43.74,43.7654,29400.0
2015-03-11 15:30:00,51.64,51.65,51.43,51.58,108300.0,43.7484,43.7569,43.5705,43.6976,108300.0
2015-03-12 09:30:00,51.89,52.05,51.58,51.82,86300.0,43.9602,44.0958,43.6976,43.9009,86300.0
2015-03-12 10:00:00,51.82,52.16,51.82,52.11,89500.0,43.9009,44.189,43.9009,44.1466,89500.0
2015-03-12 10:30:00,52.12,52.35,52.11,52.34,57200.0,44.1551,44.3499,44.1466,44.3415,57200.0
2015-03-12 11:00:00,52.34,52.57,52.25,52.47,75200.0,44.3415,44.5363,44.2652,44.4516,75200.0
2015-03-12 11:30:00,52.47,52.51,52.27,52.33,75400.0,44.4516,44.4855,44.2822,44.333,75400.0
2015-03-12 12:00:00,52.32,52.38,52.27,52.31,47500.0,44.3245,44.3754,44.2822,44.3161,47500.0
2015-03-12 12:30:00,52.31,52.34,52.26,52.32,23600.0,44.3161,44.3415,44.2737,44.3245,23600.0
2015-03-12 13:00:00,52.3,52.46,52.3,52.35,23700.0,44.3076,44.4431,44.3076,44.3499,23700.0
2015-03-12 13:30:00,52.34,52.41,52.3,52.37,34300.0,44.3415,44.4008,44.3076,44.3669,34300.0
2015-03-12 14:00:00,52.36,52.38,52.26,52.3,44100.0,44.3584,44.3754,44.2737,44.3076,44100.0
2015-03-12 14:30:00,52.3,52.32,52.23,52.28,47400.0,44.3076,44.3245,44.2483,44.2906,47400.0
2015-03-12 15:00:00,52.29,52.34,52.25,52.28,93500.0,44.2991,44.3415,44.2652,44.2906,93500.0
2015-03-12 15:30:00,52.28,52.45,52.2,52.33,170300.0,44.2906,44.4347,44.2229,44.333,170300.0
2015-03-13 09:30:00,52.11,52.16,51.84,52.15,60400.0,44.1466,44.189,43.9179,44.1805,60400.0
2015-03-13 10:00:00,52.15,52.23,51.99,52.14,37000.0,44.1805,44.2483,44.045,44.172,37000.0
2015-03-13 10:30:00,52.13,52.3,52.02,52.02,46900.0,44.1636,44.3076,44.0704,44.0704,46900.0
2015-03-13 11:00:00,51.94,52.07,51.65,51.66,78500.0,44.0026,44.1127,43.7569,43.7654,78500.0
2015-03-13 11:30:00,51.67,51.69,51.42,51.49,67000.0,43.7739,43.7908,43.5621,43.6214,67000.0
2015-03-13 12:00:00,51.51,51.66,51.45,51.62,51300.0,43.6383,43.7654,43.5875,43.7315,51300.0
2015-03-13 12:30:00,51.63,51.81,51.62,51.74,24900.0,43.74,43.8925,43.7315,43.8332,24900.0
2015-03-13 13:00:00,51.73,51.73,51.46,51.47,28500.0,43.8247,43.8247,43.596,43.6044,28500.0
2015-03-13 13:30:00,51.48,51.69,51.47,51.66,23100.0,43.6129,43.7908,43.6044,43.7654,23100.0
2015-03-13 14:00:00,51.65,51.97,51.59,51.96,105900.0,43.7569,44.028,43.7061,44.0195,105900.0
2015-03-13 14:30:00,51.97,52.11,51.95,52.09,48900.0,44.028,44.1466,44.0111,44.1297,48900.0
2015-03-13 15:00:00,52.1,52.14,51.9,52.1,67100.0,44.1381,44.172,43.9687,44.1381,67100.0
2015-03-13 15:30:00,52.11,52.27,52.08,52.14,117400.0,44.1466,44.2822,44.1212,44.172,117400.0
2015-03-16 09:30:00,52.49,52.91,52.25,52.8,70300.0,44.4686,44.8244,44.2652,44.7312,70300.0
2015-03-16 10:00:00,52.82,52.98,52.76,52.95,47200.0,44.7481,44.8837,44.6973,44.8583,47200.0
2015-03-16 10:30:00,52.96,53.03,52.93,53.0,18100.0,44.8667,44.926,44.8413,44.9006,18100.0
2015-03-16 11:00:00,52.99,53.08,52.88,52.9,20600.0,44.8921,44.9684,44.799,44.8159,20600.0
2015-03-16 11:30:00,52.9,52.94,52.75,52.91,19300.0,44.8159,44.8498,44.6888,44.8244,19300.0
2015-03-16 12:00:00,52.91,52.93,52.74,52.8,15400.0,44.8244,44.8413,44.6803,44.7312,15400.0
2015-03-16 12:30:00,52.78,52.79,52.65,52.7,17000.0,44.7142,44.7227,44.6041,44.6465,17000.0
2015-03-16 13:00:00,52.7,52.79,52.59,52.69,11400.0,44.6465,44.7227,44.5533,44.638,11400.0
2015-03-16 13:30:00,52.69,52.69,52.59,52.6,33400.0,44.638,44.638,44.5533,44.5617,33400.0
2015-03-16 14:00:00,52.6,52.61,52.53,52.56,18300.0,44.5617,44.5702,44.5024,44.5279,18300.0
2015-03-16 14:30:00,52.56,52.6,52.5,52.55,28900.0,44.5279,44.5617,44.477,44.5194,28900.0
2015-03-16 15:00:00,52.56,52.56,52.41,52.43,38500.0,44.5279,44.5279,44.4008,44.4177,38500.0
2015-03-16 15:30:00,52.43,52.66,52.42,52.61,94100.0,44.4177,44.6126,44.4092,44.5702,94100.0
2015-03-17 09:30:00,52.04,52.21,51.56,51.61,85600.0,44.0873,44.2313,43.6807,43.723,85600.0
2015-03-17 10:00:00,51.6,51.84,51.38,51.84,109700.0,43.7146,43.9179,43.5282,43.9179,109700.0
2015-03-17 10:30:00,51.88,51.93,51.75,51.8,22500.0,43.9518,43.9941,43.8416,43.884,22500.0
2015-03-17 11:00:00,51.8,51.82,51.58,51.76,20300.0,43.884,43.9009,43.6976,43.8501,20300.0
2015-03-17 11:30:00,51.79,51.82,51.6,51.67,12500.0,43.8755,43.9009,43.7146,43.7739,12500.0
2015-03-17 12:00:00,51.69,51.8,51.58,51.77,17300.0,43.7908,43.884,43.6976,43.8586,17300.0
2015-03-17 12:30:00,51.75,51.8,51.7,51.8,23800.0,43.8416,43.884,43.7993,43.884,23800.0
2015-03-17 13:00:00,51.79,51.98,51.77,51.97,20600.0,43.8755,44.0365,43.8586,44.028,20600.0
2015-03-17 13:30:00,51.96,52.0,51.88,51.97,25700.0,44.0195,44.0534,43.9518,44.028,25700.0
2015-03-17 14:00:00,51.97,52.07,51.96,52.0,20500.0,44.028,44.1127,44.0195,44.0534,20500.0
2015-03-17 14:30:00,51.98,52.17,51.92,52.16,17100.0,44.0365,44.1975,43.9857,44.189,17100.0
2015-03-17 15:00:00,52.15,52.25,52.11,52.15,39500.0,44.1805,44.2652,44.1466,44.1805,39500.0
2015-03-17 15:30:00,52.16,52.32,52.12,52.21,197700.0,44.189,44.3245,44.1551,44.2313,197700.0
2015-03-18 09:30:00,52.21,52.31,51.75,51.89,24200.0,44.2313,44.3161,43.8416,43.9602,24200.0
2015-03-18 10:00:00,51.85,51.92,51.79,51.82,17200.0,43.9264,43.9857,43.8755,43.9009,17200.0
2015-03-18 10:30:00,51.8,51.94,51.68,51.73,52900.0,43.884,44.0026,43.7823,43.8247,52900.0
2015-03-18 11:00:00,51.73,51.76,51.56,51.59,22900.0,43.8247,43.8501,43.6807,43.7061,22900.0
2015-03-18 11:30:00,51.6,51.64,51.54,51.62,25500.0,43.7146,43.7484,43.6637,43.7315,25500.0
2015-03-18 12:00:00,51.62,51.62,51.32,51.39,36200.0,43.7315,43.7315,43.4773,43.5367,36200.0
2015-03-18 12:30:00,51.42,51.46,51.11,51.23,71100.0,43.5621,43.596,43.2994,43.4011,71100.0
2015-03-18 13:00:00,51.22,51.3,51.11,51.27,32700.0,43.3926,43.4604,43.2994,43.435,32700.0
2015-03-18 13:30:00,51.25,51.5,51.24,51.45,64100.0,43.418,43.6298,43.4096,43.5875,64100.0
2015-03-18 14:00:00,51.46,52.05,51.45,52.01,98900.0,43.596,44.0958,43.5875,44.0619,98900.0
2015-03-18 14:30:00,52.02,52.28,52.01,52.17,85300.0,44.0704,44.2906,44.0619,44.1975,85300.0
2015-03-18 15:00:00,52.18,52.58,52.16,52.43,76100.0,44.2059,44.5448,44.189,44.4177,76100.0
2015-03-18 15:30:00,52.42,52.47,52.22,52.29,112700.0,44.4092,44.4516,44.2398,44.2991,112700.0
2015-03-19 09:30:00,52.08,52.35,51.92,51.99,45700.0,44.1212,44.3499,43.9857,44.045,45700.0
2015-03-19 10:00:00,52.01,52.01,51.6,51.65,102600.0,44.0619,44.0619,43.7146,43.7569,102600.0
2015-03-19 10:30:00,51.66,52.01,51.61,52.0,41100.0,43.7654,44.0619,43.723,44.0534,41100.0
2015-03-19 11:00:00,52.03,52.04,51.69,51.69,28000.0,44.0788,44.0873,43.7908,43.7908,28000.0
2015-03-19 11:30:00,51.68,51.68,51.37,51.4,55900.0,43.7823,43.7823,43.5197,43.5451,55900.0
2015-03-19 12:00:00,51.4,51.56,51.02,51.27,122000.0,43.5451,43.6807,43.2232,43.435,122000.0
2015-03-19 12:30:00,51.27,51.34,51.05,51.26,46100.0,43.435,43.4943,43.2486,43.4265,46100.0
2015-03-19 13:00:00,51.26,51.34,51.23,51.27,48900.0,43.4265,43.4943,43.4011,43.435,48900.0
2015-03-19 13:30:00,51.27,51.52,51.2,51.41,66600.0,43.435,43.6468,43.3757,43.5536,66600.0
2015-03-19 14:00:00,51.39,51.42,51.26,51.31,52900.0,43.5367,43.5621,43.4265,43.4689,52900.0
2015-03-19 14:30:00,51.31,51.4,51.16,51.18,137000.0,43.4689,43.5451,43.3418,43.3587,137000.0
2015-03-19 15:00:00,51.19,51.28,51.09,51.19,138900.0,43.3672,43.4435,43.2825,43.3672,138900.0
2015-03-19 15:30:00,51.2,51.2,50.99,51.1,245400.0,43.3757,43.3757,43.1978,43.291,245400.0
2015-03-20 09:30:00,51.42,51.61,51.08,51.34,309700.0,43.5621,43.723,43.274,43.4943,309700.0
2015-03-20 10:00:00,51.32,51.41,51.22,51.28,61100.0,43.4773,43.5536,43.3926,43.4435,61100.0
2015-03-20 10:30:00,51.28,51.58,51.25,51.4,94800.0,43.4435,43.6976,43.418,43.5451,94800.0
2015-03-20 11:00:00,51.39,51.55,51.33,51.52,96000.0,43.5367,43.6722,43.4858,43.6468,96000.0
2015-03-20 11:30:00,51.52,51.57,51.45,51.56,71700.0,43.6468,43.6891,43.5875,43.6807,71700.0
2015-03-20 12:00:00,51.55,51.61,51.49,51.5,135600.0,43.6722,43.723,43.6214,43.6298,135600.0
2015-03-20 12:30:00,51.49,51.57,51.48,51.5,46800.0,43.6214,43.6891,43.6129,43.6298,46800.0
2015-03-20 13:00:00,51.5,51.53,51.23,51.28,61500.0,43.6298,43.6553,43.4011,43.4435,61500.0
2015-03-20 13:30:00,51.29,51.31,51.16,51.31,31600.0,43.4519,43.4689,43.3418,43.4689,31600.0
2015-03-20 14:00:00,51.33,51.47,51.33,51.43,24200.0,43.4858,43.6044,43.4858,43.5705,24200.0
2015-03-20 14:30:00,51.44,51.48,51.22,51.25,60900.0,43.579,43.6129,43.3926,43.418,60900.0
2015-03-20 15:00:00,51.26,51.33,51.19,51.29,24800.0,43.4265,43.4858,43.3672,43.4519,24800.0
2015-03-20 15:30:00,51.3,51.41,51.23,51.25,213200.0,43.4604,43.5536,43.4011,43.418,213200.0
2015-03-23 09:30:00,51.35,51.4,51.16,51.22,28900.0,43.5028,43.5451,43.3418,43.3926,28900.0
2015-03-23 10:00:00,51.23,51.6,51.23,51.6,25500.0,43.4011,43.7146,43.4011,43.7146,25500.0
2015-03-23 10:30:00,51.59,51.78,51.49,51.76,46800.0,43.7061,43.8671,43.6214,43.8501,46800.0
2015-03-23 11:00:00,51.75,51.81,51.61,51.68,40100.0,43.8416,43.8925,43.723,43.7823,40100.0
2015-03-23 11:30:00,51.68,51.77,51.63,51.76,53600.0,43.7823,43.8586,43.74,43.8501,53600.0
2015-03-23 12:00:00,51.76,52.01,51.73,51.93,93500.0,43.8501,44.0619,43.8247,43.9941,93500.0
2015-03-23 12:30:00,51.93,51.99,51.87,51.91,40800.0,43.9941,44.045,43.9433,43.9772,40800.0
2015-03-23 13:00:00,51.92,52.01,51.89,51.98,21800.0,43.9857,44.0619,43.9602,44.0365,21800.0
2015-03-23 13:30:00,51.97,52.11,51.85,52.11,52800.0,44.028,44.1466,43.9264,44.1466,52800.0
2015-03-23 14:00:00,52.12,52.33,52.1,52.26,50800.0,44.1551,44.333,44.1381,44.2737,50800.0
2015-03-23 14:30:00,52.27,52.32,52.22,52.31,58200.0,44.2822,44.3245,44.2398,44.3161,58200.0
2015-03-23 15:00:00,52.3,52.36,52.03,52.03,65700.0,44.3076,44.3584,44.0788,44.0788,65700.0
2015-03-23 15:30:00,52.05,52.21,52.03,52.09,296500.0,44.0958,44.2313,44.0788,44.1297,296500.0
2015-03-24 09:30:00,52.13,52.74,52.01,52.67,85400.0,44.1636,44.6803,44.0619,44.621,85400.0
2015-03-24 10:00:00,52.69,52.88,52.55,52.81,310600.0,44.638,44.799,44.5194,44.7396,310600.0
2015-03-24 10:30:00,52.81,52.92,52.58,52.59,72600.0,44.7396,44.8328,44.5448,44.5533,72600.0
2015-03-24 11:00:00,52.56,52.66,52.49,52.66,44300.0,44.5279,44.6126,44.4686,44.6126,44300.0
2015-03-24 11:30:00,52.66,52.68,52.55,52.64,116100.0,44.6126,44.6295,44.5194,44.5956,116100.0
2015-03-24 12:00:00,52.64,52.66,52.29,52.3,61100.0,44.5956,44.6126,44.2991,44.3076,61100.0
2015-03-24 12:30:00,52.3,52.36,52.24,52.27,64000.0,44.3076,44.3584,44.2568,44.2822,64000.0
2015-03-24 13:00:00,52.27,52.33,52.18,52.2,34400.0,44.2822,44.333,44.2059,44.2229,34400.0
2015-03-24 13:30:00,52.2,52.2,52.02,52.02,24200.0,44.2229,44.2229,44.0704,44.0704,24200.0
2015-03-24 14:00:00,52.01,52.1,51.95,51.96,35500.0,44.0619,44.1381,44.0111,44.0195,35500.0
2015-03-24 14:30:00,51.96,52.21,51.92,52.17,29900.0,44.0195,44.2313,43.9857,44.1975,29900.0
2015-03-24 15:00:00,52.18,52.36,52.16,52.21,31600.0,44.2059,44.3584,44.189,44.2313,31600.0
2015-03-24 15:30:00,52.21,52.22,51.97,52.01,129800.0,44.2313,44.2398,44.028,44.0619,129800.0
2015-03-25 09:30:00,52.34,52.45,52.09,52.27,70700.0,44.3415,44.4347,44.1297,44.2822,70700.0
2015-03-25 10:00:00,52.25,52.33,52.17,52.29,28400.0,44.2652,44.333,44.1975,44.2991,28400.0
2015-03-25 10:30:00,52.28,52.3,51.98,52.08,30100.0,44.2906,44.3076,44.0365,44.1212,30100.0
2015-03-25 11:00:00,52.1,52.11,51.96,52.0,22100.0,44.1381,44.1466,44.0195,44.0534,22100.0
2015-03-25 11:30:00,52.0,52.01,51.82,51.96,50700.0,44.0534,44.0619,43.9009,44.0195,50700.0
2015-03-25 12:00:00,51.95,52.0,51.83,51.83,41600.0,44.0111,44.0534,43.9094,43.9094,41600.0
2015-03-25 12:30:00,51.82,51.89,51.62,51.78,43900.0,43.9009,43.9602,43.7315,43.8671,43900.0
2015-03-25 13:00:00,51.78,51.98,51.77,51.98,41900.0,43.8671,44.0365,43.8586,44.0365,41900.0
2015-03-25 13:30:00,51.95,52.02,51.87,52.01,35900.0,44.0111,44.0704,43.9433,44.0619,35900.0
2015-03-25 14:00:00,51.99,51.99,51.88,51.97,34300.0,44.045,44.045,43.9518,44.028,34300.0
2015-03-25 14:30:00,51.96,51.96,51.73,51.76,43500.0,44.0195,44.0195,43.8247,43.8501,43500.0
2015-03-25 15:00:00,51.76,51.76,51.59,51.59,56100.0,43.8501,43.8501,43.7061,43.7061,56100.0
2015-03-25 15:30:00,51.58,51.74,51.53,51.58,137300.0,43.6976,43.8332,43.6553,43.6976,137300.0
2015-03-26 09:30:00,51.46,51.48,50.82,51.17,74600.0,43.596,43.6129,43.0538,43.3503,74600.0
2015-03-26 10:00:00,51.13,51.19,50.95,51.01,53600.0,43.3164,43.3672,43.1639,43.2147,53600.0
2015-03-26 10:30:00,51.0,51.32,50.96,51.3,38600.0,43.2063,43.4773,43.1724,43.4604,38600.0
2015-03-26 11:00:00,51.29,51.41,51.26,51.36,45600.0,43.4519,43.5536,43.4265,43.5112,45600.0
2015-03-26 11:30:00,51.36,51.44,51.28,51.36,27300.0,43.5112,43.579,43.4435,43.5112,27300.0
2015-03-26 12:00:00,51.34,51.35,51.19,51.22,26900.0,43.4943,43.5028,43.3672,43.3926,26900.0
2015-03-26 12:30:00,51.23,51.3,51.15,51.23,26500.0,43.4011,43.4604,43.3333,43.4011,26500.0
2015-03-26 13:00:00,51.21,51.21,51.0,51.06,29700.0,43.3842,43.3842,43.2063,43.2571,29700.0
2015-03-26 13:30:00,51.06,51.16,51.01,51.08,27400.0,43.2571,43.3418,43.2147,43.274,27400.0
2015-03-26 14:00:00,51.1,51.14,50.99,51.04,28500.0,43.291,43.3249,43.1978,43.2401,28500.0
2015-03-26 14:30:00,51.05,51.12,50.98,50.98,26600.0,43.2486,43.3079,43.1893,43.1893,26600.0
2015-03-26 15:00:00,50.98,51.0,50.88,50.88,39700.0,43.1893,43.2063,43.1046,43.1046,39700.0
2015-03-26 15:30:00,50.88,51.0,50.8,50.9,111900.0,43.1046,43.2063,43.0368,43.1215,111900.0
2015-03-27 09:30:00,50.85,51.09,50.85,51.08,56900.0,43.0792,43.2825,43.0792,43.274,56900.0
2015-03-27 10:00:00,51.14,51.2,50.67,50.75,52100.0,43.3249,43.3757,42.9267,42.9945,52100.0
2015-03-27 10:30:00,50.75,51.15,50.73,51.04,32300.0,42.9945,43.3333,42.9775,43.2401,32300.0
2015-03-27 11:00:00,51.01,51.04,50.78,50.8,95000.0,43.2147,43.2401,43.0199,43.0368,95000.0
2015-03-27 11:30:00,50.82,51.25,50.78,51.11,48100.0,43.0538,43.418,43.0199,43.2994,48100.0
2015-03-27 12:00:00,51.13,51.22,51.0,51.1,31300.0,43.3164,43.3926,43.2063,43.291,31300.0
2015-03-27 12:30:00,51.08,51.26,51.0,51.26,21600.0,43.274,43.4265,43.2063,43.4265,21600.0
2015-03-27 13:00:00,51.26,51.28,51.0,51.03,26300.0,43.4265,43.4435,43.2063,43.2317,26300.0
2015-03-27 13:30:00,51.01,51.16,51.01,51.14,30700.0,43.2147,43.3418,43.2147,43.3249,30700.0
2015-03-27 14:00:00,51.16,51.29,51.12,51.25,33400.0,43.3418,43.4519,43.3079,43.418,33400.0
2015-03-27 14:30:00,51.25,51.44,51.25,51.44,27800.0,43.418,43.579,43.418,43.579,27800.0
2015-03-27 15:00:00,51.45,51.45,51.3,51.3,42100.0,43.5875,43.5875,43.4604,43.4604,42100.0
2015-03-27 15:30:00,51.29,51.31,51.11,51.19,108400.0,43.4519,43.4689,43.2994,43.3672,108400.0
2015-03-30 09:30:00,51.52,52.1,51.5,51.99,79400.0,43.6468,44.1381,43.6298,44.045,79400.0
2015-03-30 10:00:00,51.97,52.15,51.6,51.62,51500.0,44.028,44.1805,43.7146,43.7315,51500.0
2015-03-30 10:30:00,51.61,51.69,51.58,51.65,22500.0,43.723,43.7908,43.6976,43.7569,22500.0
2015-03-30 11:00:00,51.64,51.72,51.59,51.64,16800.0,43.7484,43.8162,43.7061,43.7484,16800.0
2015-03-30 11:30:00,51.66,51.78,51.66,51.74,35800.0,43.7654,43.8671,43.7654,43.8332,35800.0
2015-03-30 12:00:00,51.74,51.76,51.65,51.7,34200.0,43.8332,43.8501,43.7569,43.7993,34200.0
2015-03-30 12:30:00,51.71,51.76,51.69,51.74,22200.0,43.8077,43.8501,43.7908,43.8332,22200.0
2015-03-30 13:00:00,51.75,51.76,51.71,51.74,33200.0,43.8416,43.8501,43.8077,43.8332,33200.0
2015-03-30 13:30:00,51.73,51.76,51.59,51.63,20400.0,43.8247,43.8501,43.7061,43.74,20400.0
2015-03-30 14:00:00,51.6,51.72,51.6,51.72,18000.0,43.7146,43.8162,43.7146,43.8162,18000.0
2015-03-30 14:30:00,51.72,51.88,51.68,51.88,44300.0,43.8162,43.9518,43.7823,43.9518,44300.0
2015-03-30 15:00:00,51.88,51.89,51.75,51.83,45800.0,43.9518,43.9602,43.8416,43.9094,45800.0
2015-03-30 15:30:00,51.82,51.97,51.81,51.91,112300.0,43.9009,44.028,43.8925,43.9772,112300.0
2015-03-31 09:30:00,51.83,51.84,51.48,51.57,48200.0,43.9094,43.9179,43.6129,43.6891,48200.0
2015-03-31 10:00:00,51.57,51.85,51.55,51.7,58400.0,43.6891,43.9264,43.6722,43.7993,58400.0
2015-03-31 10:30:00,51.72,51.86,51.69,51.7,31500.0,43.8162,43.9348,43.7908,43.7993,31500.0
2015-03-31 11:00:00,51.7,51.88,51.69,51.74,35600.0,43.7993,43.9518,43.7908,43.8332,35600.0
2015-03-31 11:30:00,51.73,51.73,51.55,51.59,34800.0,43.8247,43.8247,43.6722,43.7061,34800.0
2015-03-31 12:00:00,51.6,51.6,51.46,51.49,76500.0,43.7146,43.7146,43.596,43.6214,76500.0
2015-03-31 12:30:00,51.49,51.71,51.47,51.7,43300.0,43.6214,43.8077,43.6044,43.7993,43300.0
2015-03-31 13:00:00,51.7,51.72,51.61,51.61,36300.0,43.7993,43.8162,43.723,43.723,36300.0
2015-03-31 13:30:00,51.63,51.69,51.46,51.52,40700.0,43.74,43.7908,43.596,43.6468,40700.0
2015-03-31 14:00:00,51.53,51.65,51.49,51.65,77600.0,43.6553,43.7569,43.6214,43.7569,77600.0
2015-03-31 14:30:00,51.65,51.92,51.59,51.85,46900.0,43.7569,43.9857,43.7061,43.9264,46900.0
2015-03-31 15:00:00,51.85,51.86,51.38,51.41,94000.0,43.9264,43.9348,43.5282,43.5536,94000.0
2015-03-31 15:30:00,51.41,51.53,51.23,51.44,234100.0,43.5536,43.6553,43.4011,43.579,234100.0
2015-04-01 09:30:00,51.34,51.52,50.76,50.78,56900.0,43.4943,43.6468,43.0029,43.0199,56900.0
2015-04-01 10:00:00,50.78,51.26,50.71,51.25,42600.0,43.0199,43.4265,42.9606,43.418,42600.0
2015-04-01 10:30:00,51.3,51.52,51.15,51.22,35400.0,43.4604,43.6468,43.3333,43.3926,35400.0
2015-04-01 11:00:00,51.25,51.41,51.2,51.25,24300.0,43.418,43.5536,43.3757,43.418,24300.0
2015-04-01 11:30:00,51.25,51.42,51.24,51.32,23900.0,43.418,43.5621,43.4096,43.4773,23900.0
2015-04-01 12:00:00,51.31,51.33,51.01,51.15,26000.0,43.4689,43.4858,43.2147,43.3333,26000.0
2015-04-01 12:30:00,51.15,51.16,51.04,51.05,17800.0,43.3333,43.3418,43.2401,43.2486,17800.0
2015-04-01 13:00:00,51.05,51.09,50.96,51.03,26500.0,43.2486,43.2825,43.1724,43.2317,26500.0
2015-04-01 13:30:00,51.07,51.14,50.99,51.11,65900.0,43.2656,43.3249,43.1978,43.2994,65900.0
2015-04-01 14:00:00,51.11,51.19,50.99,50.99,42800.0,43.2994,43.3672,43.1978,43.1978,42800.0
2015-04-01 14:30:00,50.99,51.0,50.83,50.98,44000.0,43.1978,43.2063,43.0622,43.1893,44000.0
2015-04-01 15:00:00,50.97,51.04,50.93,51.0,34000.0,43.1808,43.2401,43.1469,43.2063,34000.0
2015-04-01 15:30:00,51.0,51.13,50.95,51.13,149400.0,43.2063,43.3164,43.1639,43.3164,149400.0
2015-04-02 09:30:00,50.98,51.36,50.76,51.12,57200.0,43.1893,43.5112,43.0029,43.3079,57200.0
2015-04-02 10:00:00,51.12,51.43,51.05,51.43,72300.0,43.3079,43.5705,43.2486,43.5705,72300.0
2015-04-02 10:30:00,51.43,51.6,51.3,51.35,42400.0,43.5705,43.7146,43.4604,43.5028,42400.0
2015-04-02 11:00:00,51.33,51.5,51.24,51.34,25400.0,43.4858,43.6298,43.4096,43.4943,25400.0
2015-04-02 11:30:00,51.35,51.39,51.09,51.09,24000.0,43.5028,43.5367,43.2825,43.2825,24000.0
2015-04-02 12:00:00,51.07,51.23,51.02,51.18,27300.0,43.2656,43.4011,43.2232,43.3587,27300.0
2015-04-02 12:30:00,51.18,51.26,51.14,51.23,14000.0,43.3587,43.4265,43.3249,43.4011,14000.0
2015-04-02 13:00:00,51.22,51.48,51.2,51.43,31800.0,43.3926,43.6129,43.3757,43.5705,31800.0
2015-04-02 13:30:00,51.43,51.51,51.38,51.51,35000.0,43.5705,43.6383,43.5282,43.6383,35000.0
2015-04-02 14:00:00,51.5,51.56,51.42,51.43,26000.0,43.6298,43.6807,43.5621,43.5705,26000.0
2015-04-02 14:30:00,51.44,51.48,51.28,51.35,18900.0,43.579,43.6129,43.4435,43.5028,18900.0
2015-04-02 15:00:00,51.35,51.42,51.35,51.41,23500.0,43.5028,43.5621,43.5028,43.5536,23500.0
2015-04-02 15:30:00,51.41,51.42,51.28,51.35,87600.0,43.5536,43.5621,43.4435,43.5028,87600.0
2015-04-06 09:30:00,50.95,51.52,50.95,51.45,45900.0,43.1639,43.6468,43.1639,43.5875,45900.0
2015-04-06 10:00:00,51.49,51.72,51.43,51.69,38100.0,43.6214,43.8162,43.5705,43.7908,38100.0
2015-04-06 10:30:00,51.72,51.76,51.46,51.51,32300.0,43.8162,43.8501,43.596,43.6383,32300.0
2015-04-06 11:00:00,51.52,51.62,51.52,51.6,34200.0,43.6468,43.7315,43.6468,43.7146,34200.0
2015-04-06 11:30:00,51.6,51.85,51.6,51.82,42300.0,43.7146,43.9264,43.7146,43.9009,42300.0
2015-04-06 12:00:00,51.86,51.93,51.84,51.92,15000.0,43.9348,43.9941,43.9179,43.9857,15000.0
2015-04-06 12:30:00,51.93,51.96,51.91,51.94,13000.0,43.9941,44.0195,43.9772,44.0026,13000.0
2015-04-06 13:00:00,51.95,51.98,51.87,51.91,14400.0,44.0111,44.0365,43.9433,43.9772,14400.0
2015-04-06 13:30:00,51.91,51.94,51.81,51.83,26300.0,43.9772,44.0026,43.8925,43.9094,26300.0
2015-04-06 14:00:00,51.84,51.93,51.84,51.89,18300.0,43.9179,43.9941,43.9179,43.9602,18300.0
2015-04-06 14:30:00,51.89,51.89,51.69,51.7,24800.0,43.9602,43.9602,43.7908,43.7993,24800.0
2015-04-06 15:00:00,51.7,51.78,51.6,51.78,29900.0,43.7993,43.8671,43.7146,43.8671,29900.0
2015-04-06 15:30:00,51.77,51.78,51.52,51.72,150300.0,43.8586,43.8671,43.6468,43.8162,150300.0
2015-04-07 09:30:00,51.81,51.88,51.46,51.46,53500.0,43.8925,43.9518,43.596,43.596,53500.0
2015-04-07 10:00:00,51.45,51.66,51.4,51.59,69100.0,43.5875,43.7654,43.5451,43.7061,69100.0
2015-04-07 10:30:00,51.59,51.8,51.51,51.52,55700.0,43.7061,43.884,43.6383,43.6468,55700.0
2015-04-07 11:00:00,51.51,51.53,51.42,51.51,31300.0,43.6383,43.6553,43.5621,43.6383,31300.0
2015-04-07 11:30:00,51.52,51.69,51.47,51.62,31300.0,43.6468,43.7908,43.6044,43.7315,31300.0
2015-04-07 12:00:00,51.63,51.82,51.63,51.81,28400.0,43.74,43.9009,43.74,43.8925,28400.0
2015-04-07 12:30:00,51.8,51.93,51.78,51.92,42500.0,43.884,43.9941,43.8671,43.9857,42500.0
2015-04-07 13:00:00,51.93,51.96,51.88,51.88,24200.0,43.9941,44.0195,43.9518,43.9518,24200.0
2015-04-07 13:30:00,51.88,51.92,51.84,51.85,33200.0,43.9518,43.9857,43.9179,43.9264,33200.0
2015-04-07 14:00:00,51.85,51.87,51.84,51.85,22600.0,43.9264,43.9433,43.9179,43.9264,22600.0
2015-04-07 14:30:00,51.85,51.87,51.73,51.76,35800.0,43.9264,43.9433,43.8247,43.8501,35800.0
2015-04-07 15:00:00,51.77,51.86,51.76,51.81,66800.0,43.8586,43.9348,43.8501,43.8925,66800.0
2015-04-07 15:30:00,51.81,51.81,51.63,51.7,155300.0,43.8925,43.8925,43.74,43.7993,155300.0
2015-04-08 09:30:00,51.66,51.69,51.3,51.51,74500.0,43.7654,43.7908,43.4604,43.6383,74500.0
2015-04-08 10:00:00,51.52,51.66,51.5,51.65,58900.0,43.6468,43.7654,43.6298,43.7569,58900.0
2015-04-08 10:30:00,51.63,51.63,51.36,51.5,35900.0,43.74,43.74,43.5112,43.6298,35900.0
2015-04-08 11:00:00,51.5,51.66,51.47,51.54,43200.0,43.6298,43.7654,43.6044,43.6637,43200.0
2015-04-08 11:30:00,51.56,51.71,51.51,51.69,43000.0,43.6807,43.8077,43.6383,43.7908,43000.0
2015-04-08 12:00:00,51.69,51.8,51.68,51.71,26400.0,43.7908,43.884,43.7823,43.8077,26400.0
2015-04-08 12:30:00,51.68,51.71,51.59,51.71,19700.0,43.7823,43.8077,43.7061,43.8077,19700.0
2015-04-08 13:00:00,51.72,51.78,51.69,51.75,16000.0,43.8162,43.8671,43.7908,43.8416,16000.0
2015-04-08 13:30:00,51.75,51.84,51.73,51.81,13900.0,43.8416,43.9179,43.8247,43.8925,13900.0
2015-04-08 14:00:00,51.81,52.13,51.72,51.96,38100.0,43.8925,44.1636,43.8162,44.0195,38100.0
2015-04-08 14:30:00,51.98,52.07,51.89,52.03,44500.0,44.0365,44.1127,43.9602,44.0788,44500.0
2015-04-08 15:00:00,52.03,52.14,51.98,52.13,340200.0,44.0788,44.172,44.0365,44.1636,340200.0
2015-04-08 15:30:00,52.13,52.25,52.12,52.22,90900.0,44.1636,44.2652,44.1551,44.2398,90900.0
2015-04-09 09:30:00,52.08,52.32,51.8,52.06,38400.0,44.1212,44.3245,43.884,44.1043,38400.0
2015-04-09 10:00:00,52.03,52.22,52.01,52.18,36600.0,44.0788,44.2398,44.0619,44.2059,36600.0
2015-04-09 10:30:00,52.15,52.15,51.93,52.07,49800.0,44.1805,44.1805,43.9941,44.1127,49800.0
2015-04-09 11:00:00,52.06,52.09,51.93,52.06,37100.0,44.1043,44.1297,43.9941,44.1043,37100.0
2015-04-09 11:30:00,52.03,52.29,52.03,52.27,25600.0,44.0788,44.2991,44.0788,44.2822,25600.0
2015-04-09 12:00:00,52.22,52.28,52.19,52.25,138100.0,44.2398,44.2906,44.2144,44.2652,138100.0
2015-04-09 12:30:00,52.24,52.33,52.23,52.26,46000.0,44.2568,44.333,44.2483,44.2737,46000.0
2015-04-09 13:00:00,52.28,52.28,52.23,52.27,23800.0,44.2906,44.2906,44.2483,44.2822,23800.0
2015-04-09 13:30:00,52.25,52.27,52.18,52.21,112400.0,44.2652,44.2822,44.2059,44.2313,112400.0
2015-04-09 14:00:00,52.21,52.22,52.06,52.1,101200.0,44.2313,44.2398,44.1043,44.1381,101200.0
2015-04-09 14:30:00,52.09,52.14,52.08,52.13,32000.0,44.1297,44.172,44.1212,44.1636,32000.0
2015-04-09 15:00:00,52.13,52.26,52.11,52.22,100200.0,44.1636,44.2737,44.1466,44.2398,100200.0
2015-04-09 15:30:00,52.21,52.23,52.06,52.19,115600.0,44.2313,44.2483,44.1043,44.2144,115600.0
2015-04-10 09:30:00,52.41,52.46,52.15,52.27,44600.0,44.4008,44.4431,44.1805,44.2822,44600.0
2015-04-10 10:00:00,52.28,52.37,52.17,52.27,20400.0,44.2906,44.3669,44.1975,44.2822,20400.0
2015-04-10 10:30:00,52.27,52.31,52.19,52.23,24400.0,44.2822,44.3161,44.2144,44.2483,24400.0
2015-04-10 11:00:00,52.23,52.27,52.2,52.25,17200.0,44.2483,44.2822,44.2229,44.2652,17200.0
2015-04-10 11:30:00,52.25,52.29,52.19,52.25,24400.0,44.2652,44.2991,44.2144,44.2652,24400.0
2015-04-10 12:00:00,52.25,52.29,52.21,52.21,15100.0,44.2652,44.2991,44.2313,44.2313,15100.0
2015-04-10 12:30:00,52.22,52.24,52.07,52.09,16600.0,44.2398,44.2568,44.1127,44.1297,16600.0
2015-04-10 13:00:00,52.11,52.11,51.98,51.98,17900.0,44.1466,44.1466,44.0365,44.0365,17900.0
2015-04-10 13:30:00,51.96,52.13,51.92,52.08,167500.0,44.0195,44.1636,43.9857,44.1212,167500.0
2015-04-10 14:00:00,52.1,52.19,52.09,52.14,32700.0,44.1381,44.2144,44.1297,44.172,32700.0
2015-04-10 14:30:00,52.14,52.29,52.13,52.25,20300.0,44.172,44.2991,44.1636,44.2652,20300.0
2015-04-10 15:00:00,52.25,52.29,52.23,52.26,30300.0,44.2652,44.2991,44.2483,44.2737,30300.0
2015-04-10 15:30:00,52.26,52.3,52.2,52.26,62300.0,44.2737,44.3076,44.2229,44.2737,62300.0
2015-04-13 09:30:00,52.14,52.21,51.96,52.06,23100.0,44.172,44.2313,44.0195,44.1043,23100.0
2015-04-13 10:00:00,52.06,52.51,52.06,52.42,59000.0,44.1043,44.4855,44.1043,44.4092,59000.0
2015-04-13 10:30:00,52.41,52.48,52.31,52.38,16100.0,44.4008,44.4601,44.3161,44.3754,16100.0
2015-04-13 11:00:00,52.36,52.36,52.23,52.23,16500.0,44.3584,44.3584,44.2483,44.2483,16500.0
2015-04-13 11:30:00,52.25,52.4,52.25,52.4,55100.0,44.2652,44.3923,44.2652,44.3923,55100.0
2015-04-13 12:00:00,52.39,52.43,52.28,52.3,21000.0,44.3838,44.4177,44.2906,44.3076,21000.0
2015-04-13 12:30:00,52.29,52.35,52.22,52.32,9500.0,44.2991,44.3499,44.2398,44.3245,9500.0
2015-04-13 13:00:00,52.34,52.34,52.19,52.23,17200.0,44.3415,44.3415,44.2144,44.2483,17200.0
2015-04-13 13:30:00,52.22,52.27,52.19,52.25,24000.0,44.2398,44.2822,44.2144,44.2652,24000.0
2015-04-13 14:00:00,52.27,52.31,52.18,52.21,13200.0,44.2822,44.3161,44.2059,44.2313,13200.0
2015-04-13 14:30:00,52.21,52.28,52.18,52.2,20000.0,44.2313,44.2906,44.2059,44.2229,20000.0
2015-04-13 15:00:00,52.2,52.28,52.13,52.14,27900.0,44.2229,44.2906,44.1636,44.172,27900.0
2015-04-13 15:30:00,52.15,52.2,52.0,52.19,164200.0,44.1805,44.2229,44.0534,44.2144,164200.0
2015-04-14 09:30:00,51.9,52.09,51.5,51.53,84400.0,43.9687,44.1297,43.6298,43.6553,84400.0
2015-04-14 10:00:00,51.53,51.58,51.27,51.41,166200.0,43.6553,43.6976,43.435,43.5536,166200.0
2015-04-14 10:30:00,51.4,51.73,51.28,51.7,22900.0,43.5451,43.8247,43.4435,43.7993,22900.0
2015-04-14 11:00:00,51.7,52.05,51.65,52.05,36200.0,43.7993,44.0958,43.7569,44.0958,36200.0
2015-04-14 11:30:00,52.01,52.05,51.98,52.01,12300.0,44.0619,44.0958,44.0365,44.0619,12300.0
2015-04-14 12:00:00,51.99,52.02,51.92,51.98,20700.0,44.045,44.0704,43.9857,44.0365,20700.0
2015-04-14 12:30:00,51.98,52.03,51.84,51.87,25300.0,44.0365,44.0788,43.9179,43.9433,25300.0
2015-04-14 13:00:00,51.86,51.88,51.72,51.75,29500.0,43.9348,43.9518,43.8162,43.8416,29500.0
2015-04-14 13:30:00,51.77,51.79,51.71,51.73,11100.0,43.8586,43.8755,43.8077,43.8247,11100.0
2015-04-14 14:00:00,51.7,51.74,51.65,51.69,12700.0,43.7993,43.8332,43.7569,43.7908,12700.0
2015-04-14 14:30:00,51.69,51.81,51.67,51.81,19300.0,43.7908,43.8925,43.7739,43.8925,19300.0
2015-04-14 15:00:00,51.79,51.84,51.74,51.75,27500.0,43.8755,43.9179,43.8332,43.8416,27500.0
2015-04-14 15:30:00,51.76,51.85,51.74,51.81,106300.0,43.8501,43.9264,43.8332,43.8925,106300.0
2015-04-15 09:30:00,51.78,52.18,51.78,52.07,29600.0,43.8671,44.2059,43.8671,44.1127,29600.0
2015-04-15 10:00:00,52.1,52.43,52.02,52.28,51400.0,44.1381,44.4177,44.0704,44.2906,51400.0
2015-04-15 10:30:00,52.28,52.33,52.24,52.29,13200.0,44.2906,44.333,44.2568,44.2991,13200.0
2015-04-15 11:00:00,52.28,52.34,52.21,52.34,20900.0,44.2906,44.3415,44.2313,44.3415,20900.0
2015-04-15 11:30:00,52.33,52.37,52.29,52.36,29300.0,44.333,44.3669,44.2991,44.3584,29300.0
2015-04-15 12:00:00,52.35,52.42,52.29,52.41,17900.0,44.3499,44.4092,44.2991,44.4008,17900.0
2015-04-15 12:30:00,52.41,52.5,52.36,52.48,52200.0,44.4008,44.477,44.3584,44.4601,52200.0
2015-04-15 13:00:00,52.48,52.67,52.41,52.67,50100.0,44.4601,44.621,44.4008,44.621,50100.0
2015-04-15 13:30:00,52.67,52.73,52.63,52.71,37300.0,44.621,44.6719,44.5872,44.6549,37300.0
2015-04-15 14:00:00,52.7,52.78,52.68,52.76,48900.0,44.6465,44.7142,44.6295,44.6973,48900.0
2015-04-15 14:30:00,52.77,52.89,52.74,52.89,38600.0,44.7058,44.8074,44.6803,44.8074,38600.0
2015-04-15 15:00:00,52.88,52.9,52.77,52.86,120300.0,44.799,44.8159,44.7058,44.782,120300.0
2015-04-15 15:30:00,52.87,52.89,52.67,52.68,148800.0,44.7905,44.8074,44.621,44.6295,148800.0
2015-04-16 09:30:00,53.99,54.63,52.57,54.06,220000.0,45.7393,46.2815,44.5363,45.7986,220000.0
2015-04-16 10:00:00,54.1,54.32,53.87,53.88,78200.0,45.8325,46.0189,45.6377,45.6461,78200.0
2015-04-16 10:30:00,53.86,54.0,53.73,53.91,42900.0,45.6292,45.7478,45.5191,45.6715,42900.0
2015-04-16 11:00:00,53.88,54.14,53.85,54.12,92100.0,45.6461,45.8664,45.6207,45.8495,92100.0
2015-04-16 11:30:00,54.12,54.17,53.9,53.9,43900.0,45.8495,45.8918,45.6631,45.6631,43900.0
2015-04-16 12:00:00,53.91,54.17,53.89,54.05,36000.0,45.6715,45.8918,45.6546,45.7902,36000.0
2015-04-16 12:30:00,54.03,54.1,53.96,54.06,36300.0,45.7732,45.8325,45.7139,45.7986,36300.0
2015-04-16 13:00:00,54.05,54.13,54.01,54.06,54200.0,45.7902,45.8579,45.7563,45.7986,54200.0
2015-04-16 13:30:00,54.05,54.27,54.03,54.24,41600.0,45.7902,45.9765,45.7732,45.9511,41600.0
2015-04-16 14:00:00,54.25,54.39,54.22,54.39,58800.0,45.9596,46.0782,45.9342,46.0782,58800.0
2015-04-16 14:30:00,54.4,54.56,54.36,54.42,91300.0,46.0867,46.2222,46.0528,46.1036,91300.0
2015-04-16 15:00:00,54.41,54.54,54.37,54.37,72800.0,46.0951,46.2053,46.0613,46.0613,72800.0
2015-04-16 15:30:00,54.38,54.43,54.34,54.41,123800.0,46.0697,46.1121,46.0358,46.0951,123800.0
2015-04-17 09:30:00,54.06,54.16,53.77,53.83,102300.0,45.7986,45.8833,45.5529,45.6038,102300.0
2015-04-17 10:00:00,53.81,53.82,53.4,53.75,59200.0,45.5868,45.5953,45.2395,45.536,59200.0
2015-04-17 10:30:00,53.76,54.05,53.75,54.04,66000.0,45.5445,45.7902,45.536,45.7817,66000.0
2015-04-17 11:00:00,54.01,54.28,53.87,54.28,55200.0,45.7563,45.985,45.6377,45.985,55200.0
2015-04-17 11:30:00,54.28,54.38,54.18,54.37,61700.0,45.985,46.0697,45.9003,46.0613,61700.0
2015-04-17 12:00:00,54.37,54.46,54.1,54.12,90000.0,46.0613,46.1375,45.8325,45.8495,90000.0
2015-04-17 12:30:00,54.11,54.12,54.01,54.12,22700.0,45.841,45.8495,45.7563,45.8495,22700.0
2015-04-17 13:00:00,54.12,54.27,54.1,54.25,35600.0,45.8495,45.9765,45.8325,45.9596,35600.0
2015-04-17 13:30:00,54.25,54.27,54.06,54.08,43700.0,45.9596,45.9765,45.7986,45.8156,43700.0
2015-04-17 14:00:00,54.09,54.15,53.95,54.01,28000.0,45.824,45.8749,45.7054,45.7563,28000.0
2015-04-17 14:30:00,54.01,54.08,53.95,54.08,54700.0,45.7563,45.8156,45.7054,45.8156,54700.0
2015-04-17 15:00:00,54.06,54.18,54.05,54.1,92900.0,45.7986,45.9003,45.7902,45.8325,92900.0
2015-04-17 15:30:00,54.1,54.37,54.08,54.34,183900.0,45.8325,46.0613,45.8156,46.0358,183900.0
2015-04-20 09:30:00,54.8,55.0,54.51,54.84,58400.0,46.4255,46.595,46.1799,46.4594,58400.0
2015-04-20 10:00:00,54.82,54.89,54.66,54.71,69700.0,46.4425,46.5018,46.3069,46.3493,69700.0
2015-04-20 10:30:00,54.71,54.72,54.6,54.68,38000.0,46.3493,46.3578,46.2561,46.3239,38000.0
2015-04-20 11:00:00,54.7,54.88,54.63,54.69,42900.0,46.3408,46.4933,46.2815,46.3323,42900.0
2015-04-20 11:30:00,54.68,54.75,54.58,54.6,43700.0,46.3239,46.3832,46.2392,46.2561,43700.0
2015-04-20 12:00:00,54.61,54.72,54.57,54.64,37900.0,46.2646,46.3578,46.2307,46.29,37900.0
2015-04-20 12:30:00,54.63,54.69,54.59,54.66,33100.0,46.2815,46.3323,46.2476,46.3069,33100.0
2015-04-20 13:00:00,54.66,54.72,54.59,54.59,21500.0,46.3069,46.3578,46.2476,46.2476,21500.0
2015-04-20 13:30:00,54.59,54.67,54.59,54.64,36600.0,46.2476,46.3154,46.2476,46.29,36600.0
2015-04-20 14:00:00,54.67,54.74,54.63,54.63,35400.0,46.3154,46.3747,46.2815,46.2815,35400.0
2015-04-20 14:30:00,54.62,54.65,54.56,54.56,29600.0,46.273,46.2985,46.2222,46.2222,29600.0
2015-04-20 15:00:00,54.56,54.67,54.51,54.66,42100.0,46.2222,46.3154,46.1799,46.3069,42100.0
2015-04-20 15:30:00,54.66,54.73,54.63,54.68,150700.0,46.3069,46.3662,46.2815,46.3239,150700.0
2015-04-21 09:30:00,54.74,54.87,54.54,54.6,35200.0,46.3747,46.4848,46.2053,46.2561,35200.0
2015-04-21 10:00:00,54.61,54.7,54.48,54.66,30500.0,46.2646,46.3408,46.1544,46.3069,30500.0
2015-04-21 10:30:00,54.66,54.7,54.52,54.7,24000.0,46.3069,46.3408,46.1883,46.3408,24000.0
2015-04-21 11:00:00,54.65,54.79,54.56,54.6,28300.0,46.2985,46.4171,46.2222,46.2561,28300.0
2015-04-21 11:30:00,54.58,54.63,54.32,54.43,54400.0,46.2392,46.2815,46.0189,46.1121,54400.0
2015-04-21 12:00:00,54.43,54.44,54.31,54.33,38100.0,46.1121,46.1206,46.0104,46.0274,38100.0
2015-04-21 12:30:00,54.33,54.38,54.22,54.29,48200.0,46.0274,46.0697,45.9342,45.9935,48200.0
2015-04-21 13:00:00,54.31,54.35,54.24,54.33,42600.0,46.0104,46.0443,45.9511,46.0274,42600.0
2015-04-21 13:30:00,54.32,54.35,54.11,54.22,51400.0,46.0189,46.0443,45.841,45.9342,51400.0
2015-04-21 14:00:00,54.21,54.25,54.12,54.22,52500.0,45.9257,45.9596,45.8495,45.9342,52500.0
2015-04-21 14:30:00,54.23,54.23,54.08,54.08,91000.0,45.9426,45.9426,45.8156,45.8156,91000.0
2015-04-21 15:00:00,54.09,54.09,53.89,53.9,142400.0,45.824,45.824,45.6546,45.6631,142400.0
2015-04-21 15:30:00,53.9,53.96,53.83,53.87,205000.0,45.6631,45.7139,45.6038,45.6377,205000.0
2015-04-22 09:30:00,53.98,54.07,53.06,53.12,126500.0,45.7309,45.8071,44.9514,45.0023,126500.0
2015-04-22 10:00:00,53.12,53.57,53.12,53.45,42800.0,45.0023,45.3835,45.0023,45.2818,42800.0
2015-04-22 10:30:00,53.43,53.85,53.38,53.76,31900.0,45.2649,45.6207,45.2225,45.5445,31900.0
2015-04-22 11:00:00,53.79,53.91,53.7,53.77,32600.0,45.5699,45.6715,45.4936,45.5529,32600.0
2015-04-22 11:30:00,53.78,53.89,53.65,53.73,26700.0,45.5614,45.6546,45.4513,45.5191,26700.0
2015-04-22 12:00:00,53.73,53.73,53.61,53.7,19500.0,45.5191,45.5191,45.4174,45.4936,19500.0
2015-04-22 12:30:00,53.67,53.81,53.54,53.76,20200.0,45.4682,45.5868,45.3581,45.5445,20200.0
2015-04-22 13:00:00,53.78,53.79,53.61,53.69,15600.0,45.5614,45.5699,45.4174,45.4852,15600.0
2015-04-22 13:30:00,53.68,53.82,53.68,53.74,15100.0,45.4767,45.5953,45.4767,45.5275,15100.0
2015-04-22 14:00:00,53.74,53.8,53.71,53.75,17300.0,45.5275,45.5784,45.5021,45.536,17300.0
2015-04-22 14:30:00,53.75,53.76,53.68,53.68,16000.0,45.536,45.5445,45.4767,45.4767,16000.0
2015-04-22 15:00:00,53.67,53.79,53.6,53.79,29000.0,45.4682,45.5699,45.4089,45.5699,29000.0
2015-04-22 15:30:00,53.79,54.03,53.69,54.01,201600.0,45.5699,45.7732,45.4852,45.7563,201600.0
2015-04-23 09:30:00,53.93,54.18,53.62,54.05,165500.0,45.6885,45.9003,45.4259,45.7902,165500.0
2015-04-23 10:00:00,54.1,54.3,53.97,54.0,31600.0,45.8325,46.0019,45.7224,45.7478,31600.0
2015-04-23 10:30:00,54.01,54.33,54.01,54.17,72400.0,45.7563,46.0274,45.7563,45.8918,72400.0
2015-04-23 11:00:00,54.19,54.32,54.11,54.11,40300.0,45.9088,46.0189,45.841,45.841,40300.0
2015-04-23 11:30:00,54.11,54.38,54.06,54.34,48200.0,45.841,46.0697,45.7986,46.0358,48200.0
2015-04-23 12:00:00,54.29,54.39,54.2,54.35,16500.0,45.9935,46.0782,45.9172,46.0443,16500.0
2015-04-23 12:30:00,54.34,54.54,54.27,54.47,26200.0,46.0358,46.2053,45.9765,46.146,26200.0
2015-04-23 13:00:00,54.5,54.61,54.41,54.42,20800.0,46.1714,46.2646,46.0951,46.1036,20800.0
2015-04-23 13:30:00,54.42,54.49,54.38,54.41,38600.0,46.1036,46.1629,46.0697,46.0951,38600.0
2015-04-23 14:00:00,54.39,54.43,54.31,54.32,34100.0,46.0782,46.1121,46.0104,46.0189,34100.0
2015-04-23 14:30:00,54.33,54.45,54.26,54.41,44000.0,46.0274,46.129,45.9681,46.0951,44000.0
2015-04-23 15:00:00,54.41,54.53,54.41,54.52,42800.0,46.0951,46.1968,46.0951,46.1883,42800.0
2015-04-23 15:30:00,54.53,54.55,54.42,54.49,189300.0,46.1968,46.2137,46.1036,46.1629,189300.0
2015-04-24 09:30:00,54.68,54.79,54.44,54.76,40100.0,46.3239,46.4171,46.1206,46.3917,40100.0
2015-04-24 10:00:00,54.79,55.04,54.72,55.0,59000.0,46.4171,46.6289,46.3578,46.595,59000.0
2015-04-24 10:30:00,54.97,55.02,54.79,54.9,58900.0,46.5696,46.6119,46.4171,46.5103,58900.0
2015-04-24 11:00:00,54.89,54.97,54.81,54.91,32700.0,46.5018,46.5696,46.434,46.5187,32700.0
2015-04-24 11:30:00,54.93,55.06,54.93,55.04,33300.0,46.5357,46.6458,46.5357,46.6289,33300.0
2015-04-24 12:00:00,55.04,55.23,55.01,55.05,42700.0,46.6289,46.7898,46.6034,46.6373,42700.0
2015-04-24 12:30:00,55.04,55.18,55.03,55.08,38600.0,46.6289,46.7475,46.6204,46.6628,38600.0
2015-04-24 13:00:00,55.07,55.23,54.97,55.23,140800.0,46.6543,46.7898,46.5696,46.7898,140800.0
2015-04-24 13:30:00,55.2,55.21,55.1,55.17,30800.0,46.7644,46.7729,46.6797,46.739,30800.0
2015-04-24 14:00:00,55.18,55.34,55.18,55.32,53300.0,46.7475,46.883,46.7475,46.8661,53300.0
2015-04-24 14:30:00,55.32,55.42,55.08,55.12,95300.0,46.8661,46.9508,46.6628,46.6966,95300.0
2015-04-24 15:00:00,55.11,55.22,55.04,55.09,57800.0,46.6882,46.7814,46.6289,46.6712,57800.0
2015-04-24 15:30:00,55.08,55.32,55.08,55.26,150300.0,46.6628,46.8661,46.6628,46.8152,150300.0
2015-04-27 09:30:00,55.5,56.03,55.33,56.0,118900.0,47.0186,47.4676,46.8745,47.4422,118900.0
2015-04-27 10:00:00,56.0,56.03,55.74,55.84,85500.0,47.4422,47.4676,47.2219,47.3066,85500.0
2015-04-27 10:30:00,55.84,55.86,55.46,55.58,85400.0,47.3066,47.3236,46.9847,47.0863,85400.0
2015-04-27 11:00:00,55.58,55.58,55.27,55.31,82800.0,47.0863,47.0863,46.8237,46.8576,82800.0
2015-04-27 11:30:00,55.32,55.34,55.17,55.26,59200.0,46.8661,46.883,46.739,46.8152,59200.0
2015-04-27 12:00:00,55.25,55.29,54.97,55.0,52600.0,46.8068,46.8407,46.5696,46.595,52600.0
2015-04-27 12:30:00,55.0,55.21,54.99,55.01,59300.0,46.595,46.7729,46.5865,46.6034,59300.0
2015-04-27 13:00:00,55.01,55.01,54.82,54.93,37100.0,46.6034,46.6034,46.4425,46.5357,37100.0
2015-04-27 13:30:00,54.94,55.15,54.91,55.06,55400.0,46.5441,46.7221,46.5187,46.6458,55400.0
2015-04-27 14:00:00,55.06,55.18,55.01,55.18,41500.0,46.6458,46.7475,46.6034,46.7475,41500.0
2015-04-27 14:30:00,55.19,55.22,55.02,55.19,63100.0,46.7559,46.7814,46.6119,46.7559,63100.0
2015-04-27 15:00:00,55.19,55.27,55.05,55.14,85800.0,46.7559,46.8237,46.6373,46.7136,85800.0
2015-04-27 15:30:00,55.15,55.31,55.14,55.28,234700.0,46.7221,46.8576,46.7136,46.8322,234700.0
2015-04-28 09:30:00,55.15,55.15,54.71,54.8,147900.0,46.7221,46.7221,46.3493,46.4255,147900.0
2015-04-28 10:00:00,54.79,54.79,54.29,54.6,144900.0,46.4171,46.4171,45.9935,46.2561,144900.0
2015-04-28 10:30:00,54.61,54.86,54.52,54.79,132200.0,46.2646,46.4764,46.1883,46.4171,132200.0
2015-04-28 11:00:00,54.8,55.0,54.71,54.78,127700.0,46.4255,46.595,46.3493,46.4086,127700.0
2015-04-28 11:30:00,54.78,54.88,54.43,54.44,80500.0,46.4086,46.4933,46.1121,46.1206,80500.0
2015-04-28 12:00:00,54.44,54.63,54.37,54.55,45700.0,46.1206,46.2815,46.0613,46.2137,45700.0
2015-04-28 12:30:00,54.54,54.57,54.38,54.48,40300.0,46.2053,46.2307,46.0697,46.1544,40300.0
2015-04-28 13:00:00,54.48,54.56,54.48,54.48,53400.0,46.1544,46.2222,46.1544,46.1544,53400.0
2015-04-28 13:30:00,54.48,54.65,54.4,54.45,77200.0,46.1544,46.2985,46.0867,46.129,77200.0
2015-04-28 14:00:00,54.45,54.58,54.42,54.57,67000.0,46.129,46.2392,46.1036,46.2307,67000.0
2015-04-28 14:30:00,54.57,54.91,54.51,54.89,103400.0,46.2307,46.5187,46.1799,46.5018,103400.0
2015-04-28 15:00:00,54.9,55.0,54.83,55.0,174600.0,46.5103,46.595,46.451,46.595,174600.0
2015-04-28 15:30:00,54.99,55.1,54.97,55.08,209400.0,46.5865,46.6797,46.5696,46.6628,209400.0
2015-04-29 09:30:00,53.9,53.99,53.0,53.05,377200.0,45.6631,45.7393,44.9006,44.943,377200.0
2015-04-29 10:00:00,53.04,53.34,52.06,52.22,337600.0,44.9345,45.1887,44.1043,44.2398,337600.0
2015-04-29 10:30:00,52.22,53.22,51.91,53.04,313300.0,44.2398,45.087,43.9772,44.9345,313300.0
2015-04-29 11:00:00,53.05,53.15,52.4,52.55,243200.0,44.943,45.0277,44.3923,44.5194,243200.0
2015-04-29 11:30:00,52.52,53.01,52.5,52.52,140900.0,44.494,44.9091,44.477,44.494,140900.0
2015-04-29 12:00:00,52.55,52.59,52.03,52.03,182400.0,44.5194,44.5533,44.0788,44.0788,182400.0
2015-04-29 12:30:00,52.03,52.03,51.35,51.84,271400.0,44.0788,44.0788,43.5028,43.9179,271400.0
2015-04-29 13:00:00,51.87,51.89,51.2,51.24,162900.0,43.9433,43.9602,43.3757,43.4096,162900.0
2015-04-29 13:30:00,51.26,51.33,50.86,51.02,327900.0,43.4265,43.4858,43.0876,43.2232,327900.0
2015-04-29 14:00:00,51.01,51.09,50.15,50.86,302100.0,43.2147,43.2825,42.4861,43.0876,302100.0
2015-04-29 14:30:00,50.83,51.65,50.81,51.27,324900.0,43.0622,43.7569,43.0453,43.435,324900.0
2015-04-29 15:00:00,51.28,51.44,51.05,51.34,398400.0,43.4435,43.579,43.2486,43.4943,398400.0
2015-04-29 15:30:00,51.36,51.5,50.99,51.17,447000.0,43.5112,43.6298,43.1978,43.3503,447000.0
2015-04-30 09:30:00,50.57,51.06,50.4,50.9,250000.0,42.842,43.2571,42.6979,43.1215,250000.0
2015-04-30 10:00:00,50.9,51.02,50.79,50.97,178100.0,43.1215,43.2232,43.0283,43.1808,178100.0
2015-04-30 10:30:00,50.97,51.01,50.8,50.88,161100.0,43.1808,43.2147,43.0368,43.1046,161100.0
2015-04-30 11:00:00,50.9,51.23,50.86,51.12,90300.0,43.1215,43.4011,43.0876,43.3079,90300.0
2015-04-30 11:30:00,51.13,51.19,50.74,50.74,88100.0,43.3164,43.3672,42.986,42.986,88100.0
2015-04-30 12:00:00,50.74,50.99,50.6,50.82,85000.0,42.986,43.1978,42.8674,43.0538,85000.0
2015-04-30 12:30:00,50.83,50.83,50.61,50.77,49700.0,43.0622,43.0622,42.8758,43.0114,49700.0
2015-04-30 13:00:00,50.77,50.92,50.6,50.75,56600.0,43.0114,43.1385,42.8674,42.9945,56600.0
2015-04-30 13:30:00,50.72,50.83,50.49,50.53,71600.0,42.969,43.0622,42.7742,42.8081,71600.0
2015-04-30 14:00:00,50.52,50.54,50.1,50.12,119900.0,42.7996,42.8165,42.4438,42.4607,119900.0
2015-04-30 14:30:00,50.12,50.34,50.07,50.2,140800.0,42.4607,42.6471,42.4184,42.5285,140800.0
2015-04-30 15:00:00,50.2,50.41,50.14,50.27,197800.0,42.5285,42.7064,42.4777,42.5878,197800.0
2015-04-30 15:30:00,50.27,50.3,49.95,50.04,426600.0,42.5878,42.6132,42.3167,42.393,426600.0
2015-05-01 09:30:00,50.17,50.64,50.05,50.26,92200.0,42.5031,42.9013,42.4014,42.5793,92200.0
2015-05-01 10:00:00,50.27,50.8,50.26,50.44,90500.0,42.5878,43.0368,42.5793,42.7318,90500.0
2015-05-01 10:30:00,50.44,50.56,50.25,50.26,68200.0,42.7318,42.8335,42.5709,42.5793,68200.0
2015-05-01 11:00:00,50.28,50.41,50.24,50.37,63300.0,42.5963,42.7064,42.5624,42.6725,63300.0
2015-05-01 11:30:00,50.37,50.46,50.24,50.35,76300.0,42.6725,42.7488,42.5624,42.6556,76300.0
2015-05-01 12:00:00,50.36,50.36,50.08,50.28,70700.0,42.6641,42.6641,42.4268,42.5963,70700.0
2015-05-01 12:30:00,50.29,50.45,50.28,50.42,58800.0,42.6048,42.7403,42.5963,42.7149,58800.0
2015-05-01 13:00:00,50.43,50.47,50.33,50.37,80300.0,42.7234,42.7572,42.6386,42.6725,80300.0
2015-05-01 13:30:00,50.37,50.5,50.15,50.43,78800.0,42.6725,42.7827,42.4861,42.7234,78800.0
2015-05-01 14:00:00,50.46,50.65,50.4,50.61,70200.0,42.7488,42.9097,42.6979,42.8758,70200.0
2015-05-01 14:30:00,50.61,50.84,50.58,50.72,105600.0,42.8758,43.0707,42.8504,42.969,105600.0
2015-05-01 15:00:00,50.72,50.94,50.59,50.62,151900.0,42.969,43.1554,42.8589,42.8843,151900.0
2015-05-01 15:30:00,50.59,50.89,50.53,50.72,248600.0,42.8589,43.1131,42.8081,42.969,248600.0
2015-05-04 09:30:00,50.91,51.21,50.73,51.0,125100.0,43.13,43.3842,42.9775,43.2063,125100.0
2015-05-04 10:00:00,51.03,51.16,51.0,51.16,89200.0,43.2317,43.3418,43.2063,43.3418,89200.0
2015-05-04 10:30:00,51.17,51.23,50.9,50.97,45600.0,43.3503,43.4011,43.1215,43.1808,45600.0
2015-05-04 11:00:00,50.98,51.07,50.89,51.04,38100.0,43.1893,43.2656,43.1131,43.2401,38100.0
2015-05-04 11:30:00,51.02,51.1,50.9,51.09,72800.0,43.2232,43.291,43.1215,43.2825,72800.0
2015-05-04 12:00:00,51.1,51.25,51.08,51.23,79300.0,43.291,43.418,43.274,43.4011,79300.0
2015-05-04 12:30:00,51.24,51.26,51.14,51.24,47100.0,43.4096,43.4265,43.3249,43.4096,47100.0
2015-05-04 13:00:00,51.25,51.33,51.17,51.31,113700.0,43.418,43.4858,43.3503,43.4689,113700.0
2015-05-04 13:30:00,51.3,51.34,51.21,51.32,67600.0,43.4604,43.4943,43.3842,43.4773,67600.0
2015-05-04 14:00:00,51.33,51.41,51.23,51.39,99700.0,43.4858,43.5536,43.4011,43.5367,99700.0
2015-05-04 14:30:00,51.4,51.44,51.32,51.44,86500.0,43.5451,43.579,43.4773,43.579,86500.0
2015-05-04 15:00:00,51.44,51.5,51.39,51.49,136800.0,43.579,43.6298,43.5367,43.6214,136800.0
2015-05-04 15:30:00,51.48,51.49,51.33,51.34,242900.0,43.6129,43.6214,43.4858,43.4943,242900.0
2015-05-05 09:30:00,51.13,51.41,51.0,51.11,51100.0,43.3164,43.5536,43.2063,43.2994,51100.0
2015-05-05 10:00:00,51.11,51.11,50.72,50.9,53500.0,43.2994,43.2994,42.969,43.1215,53500.0
2015-05-05 10:30:00,50.89,50.99,50.81,50.91,53300.0,43.1131,43.1978,43.0453,43.13,53300.0
2015-05-05 11:00:00,50.92,50.93,50.62,50.65,51400.0,43.1385,43.1469,42.8843,42.9097,51400.0
2015-05-05 11:30:00,50.64,50.75,50.58,50.59,52500.0,42.9013,42.9945,42.8504,42.8589,52500.0
2015-05-05 12:00:00,50.6,50.62,50.51,50.6,49500.0,42.8674,42.8843,42.7911,42.8674,49500.0
2015-05-05 12:30:00,50.59,50.64,50.52,50.58,39500.0,42.8589,42.9013,42.7996,42.8504,39500.0
2015-05-05 13:00:00,50.58,50.58,50.35,50.56,54600.0,42.8504,42.8504,42.6556,42.8335,54600.0
2015-05-05 13:30:00,50.55,50.61,50.44,50.6,44200.0,42.825,42.8758,42.7318,42.8674,44200.0
2015-05-05 14:00:00,50.58,50.59,50.39,50.42,38000.0,42.8504,42.8589,42.6895,42.7149,38000.0
2015-05-05 14:30:00,50.41,50.47,50.12,50.12,73300.0,42.7064,42.7572,42.4607,42.4607,73300.0
2015-05-05 15:00:00,50.12,50.25,50.1,50.21,76900.0,42.4607,42.5709,42.4438,42.537,76900.0
2015-05-05 15:30:00,50.22,50.39,50.14,50.36,374100.0,42.5454,42.6895,42.4777,42.6641,374100.0
2015-05-06 09:30:00,50.45,50.68,49.8,49.96,31400.0,42.7403,42.9352,42.1896,42.3252,31400.0
2015-05-06 10:00:00,49.97,50.36,49.79,50.36,71800.0,42.3337,42.6641,42.1812,42.6641,71800.0
2015-05-06 10:30:00,50.38,50.66,50.27,50.6,48700.0,42.681,42.9182,42.5878,42.8674,48700.0
2015-05-06 11:00:00,50.61,50.68,50.36,50.42,43000.0,42.8758,42.9352,42.6641,42.7149,43000.0
2015-05-06 11:30:00,50.42,50.62,50.42,50.51,44300.0,42.7149,42.8843,42.7149,42.7911,44300.0
2015-05-06 12:00:00,50.54,50.54,50.43,50.47,21400.0,42.8165,42.8165,42.7234,42.7572,21400.0
2015-05-06 12:30:00,50.46,50.61,50.45,50.58,29900.0,42.7488,42.8758,42.7403,42.8504,29900.0
2015-05-06 13:00:00,50.55,50.58,50.41,50.48,29500.0,42.825,42.8504,42.7064,42.7657,29500.0
2015-05-06 13:30:00,50.47,50.55,50.4,50.55,46500.0,42.7572,42.825,42.6979,42.825,46500.0
2015-05-06 14:00:00,50.54,50.54,50.33,50.53,56500.0,42.8165,42.8165,42.6386,42.8081,56500.0
2015-05-06 14:30:00,50.52,50.55,50.39,50.49,49300.0,42.7996,42.825,42.6895,42.7742,49300.0
2015-05-06 15:00:00,50.49,50.54,50.38,50.5,59600.0,42.7742,42.8165,42.681,42.7827,59600.0
2015-05-06 15:30:00,50.51,50.7,50.45,50.7,171600.0,42.7911,42.9521,42.7403,42.9521,171600.0
2015-05-07 09:30:00,50.64,51.2,50.52,50.63,53500.0,42.9013,43.3757,42.7996,42.8928,53500.0
2015-05-07 10:00:00,50.64,51.02,50.56,51.01,92600.0,42.9013,43.2232,42.8335,43.2147,92600.0
2015-05-07 10:30:00,51.0,51.01,50.69,50.96,47600.0,43.2063,43.2147,42.9436,43.1724,47600.0
2015-05-07 11:00:00,50.96,51.12,50.78,51.01,64100.0,43.1724,43.3079,43.0199,43.2147,64100.0
2015-05-07 11:30:00,50.97,50.97,50.8,50.89,19200.0,43.1808,43.1808,43.0368,43.1131,19200.0
2015-05-07 12:00:00,50.91,51.02,50.83,51.01,21200.0,43.13,43.2232,43.0622,43.2147,21200.0
2015-05-07 12:30:00,51.04,51.19,51.01,51.18,54100.0,43.2401,43.3672,43.2147,43.3587,54100.0
2015-05-07 13:00:00,51.18,51.22,51.07,51.12,28600.0,43.3587,43.3926,43.2656,43.3079,28600.0
2015-05-07 13:30:00,51.11,51.13,50.93,50.98,38400.0,43.2994,43.3164,43.1469,43.1893,38400.0
2015-05-07 14:00:00,50.98,51.01,50.92,50.95,27100.0,43.1893,43.2147,43.1385,43.1639,27100.0
2015-05-07 14:30:00,50.98,51.06,50.83,51.05,28000.0,43.1893,43.2571,43.0622,43.2486,28000.0
2015-05-07 15:00:00,51.06,51.07,50.9,51.02,47100.0,43.2571,43.2656,43.1215,43.2232,47100.0
2015-05-07 15:30:00,51.01,51.08,50.95,51.0,91800.0,43.2147,43.274,43.1639,43.2063,91800.0
2015-05-08 09:30:00,51.44,51.92,51.35,51.83,122300.0,43.579,43.9857,43.5028,43.9094,122300.0
2015-05-08 10:00:00,51.78,51.99,51.71,51.83,160700.0,43.8671,44.045,43.8077,43.9094,160700.0
2015-05-08 10:30:00,51.83,51.85,51.63,51.79,49400.0,43.9094,43.9264,43.74,43.8755,49400.0
2015-05-08 11:00:00,51.8,51.87,51.76,51.79,74600.0,43.884,43.9433,43.8501,43.8755,74600.0
2015-05-08 11:30:00,51.76,51.81,51.71,51.79,41400.0,43.8501,43.8925,43.8077,43.8755,41400.0
2015-05-08 12:00:00,51.82,51.84,51.73,51.76,38300.0,43.9009,43.9179,43.8247,43.8501,38300.0
2015-05-08 12:30:00,51.74,51.81,51.72,51.77,35100.0,43.8332,43.8925,43.8162,43.8586,35100.0
2015-05-08 13:00:00,51.77,51.8,51.73,51.76,27300.0,43.8586,43.884,43.8247,43.8501,27300.0
2015-05-08 13:30:00,51.78,51.96,51.77,51.8,63900.0,43.8671,44.0195,43.8586,43.884,63900.0
2015-05-08 14:00:00,51.79,51.81,51.74,51.74,21600.0,43.8755,43.8925,43.8332,43.8332,21600.0
2015-05-08 14:30:00,51.74,51.89,51.73,51.88,54600.0,43.8332,43.9602,43.8247,43.9518,54600.0
2015-05-08 15:00:00,51.88,51.97,51.82,51.86,54000.0,43.9518,44.028,43.9009,43.9348,54000.0
2015-05-08 15:30:00,51.85,51.96,51.82,51.9,311000.0,43.9264,44.0195,43.9009,43.9687,311000.0
2015-05-11 09:30:00,51.83,52.42,51.67,52.36,108000.0,43.9094,44.4092,43.7739,44.3584,108000.0
2015-05-11 10:00:00,52.41,52.47,52.17,52.24,45100.0,44.4008,44.4516,44.1975,44.2568,45100.0
2015-05-11 10:30:00,52.22,52.4,52.15,52.35,36200.0,44.2398,44.3923,44.1805,44.3499,36200.0
2015-05-11 11:00:00,52.34,52.46,52.29,52.33,97800.0,44.3415,44.4431,44.2991,44.333,97800.0
2015-05-11 11:30:00,52.33,52.53,52.27,52.51,170800.0,44.333,44.5024,44.2822,44.4855,170800.0
2015-05-11 12:00:00,52.49,52.49,52.32,52.39,24000.0,44.4686,44.4686,44.3245,44.3838,24000.0
2015-05-11 12:30:00,52.39,52.43,52.3,52.31,18700.0,44.3838,44.4177,44.3076,44.3161,18700.0
2015-05-11 13:00:00,52.32,52.54,52.31,52.51,52800.0,44.3245,44.5109,44.3161,44.4855,52800.0
2015-05-11 13:30:00,52.53,52.58,52.48,52.48,50500.0,44.5024,44.5448,44.4601,44.4601,50500.0
2015-05-11 14:00:00,52.46,52.6,52.44,52.56,46400.0,44.4431,44.5617,44.4262,44.5279,46400.0
2015-05-11 14:30:00,52.56,52.65,52.51,52.6,140700.0,44.5279,44.6041,44.4855,44.5617,140700.0
2015-05-11 15:00:00,52.59,52.64,52.38,52.42,289300.0,44.5533,44.5956,44.3754,44.4092,289300.0
2015-05-11 15:30:00,52.42,52.47,52.35,52.4,183000.0,44.4092,44.4516,44.3499,44.3923,183000.0
2015-05-12 09:30:00,52.27,52.34,51.43,51.48,38800.0,44.2822,44.3415,43.5705,43.6129,38800.0
2015-05-12 10:00:00,51.44,51.64,51.41,51.59,46200.0,43.579,43.7484,43.5536,43.7061,46200.0
2015-05-12 10:30:00,51.62,51.99,51.62,51.88,27000.0,43.7315,44.045,43.7315,43.9518,27000.0
2015-05-12 11:00:00,51.87,51.98,51.79,51.8,22600.0,43.9433,44.0365,43.8755,43.884,22600.0
2015-05-12 11:30:00,51.81,51.89,51.72,51.83,25300.0,43.8925,43.9602,43.8162,43.9094,25300.0
2015-05-12 12:00:00,51.82,51.88,51.7,51.71,24500.0,43.9009,43.9518,43.7993,43.8077,24500.0
2015-05-12 12:30:00,51.7,51.87,51.67,51.82,13200.0,43.7993,43.9433,43.7739,43.9009,13200.0
2015-05-12 13:00:00,51.81,52.06,51.78,51.98,15800.0,43.8925,44.1043,43.8671,44.0365,15800.0
2015-05-12 13:30:00,52.0,52.02,51.91,51.98,21700.0,44.0534,44.0704,43.9772,44.0365,21700.0
2015-05-12 14:00:00,51.94,52.07,51.94,52.06,20300.0,44.0026,44.1127,44.0026,44.1043,20300.0
2015-05-12 14:30:00,52.08,52.15,51.98,52.01,36300.0,44.1212,44.1805,44.0365,44.0619,36300.0
2015-05-12 15:00:00,52.01,52.05,51.96,51.97,29500.0,44.0619,44.0958,44.0195,44.028,29500.0
2015-05-12 15:30:00,51.98,52.08,51.98,52.0,80800.0,44.0365,44.1212,44.0365,44.0534,80800.0
2015-05-13 09:30:00,52.01,52.39,52.01,52.1,38700.0,44.0619,44.3838,44.0619,44.1381,38700.0
2015-05-13 10:00:00,52.1,52.24,52.04,52.09,33700.0,44.1381,44.2568,44.0873,44.1297,33700.0
2015-05-13 10:30:00,52.11,52.12,51.76,51.83,34300.0,44.1466,44.1551,43.8501,43.9094,34300.0
2015-05-13 11:00:00,51.79,51.94,51.67,51.77,27700.0,43.8755,44.0026,43.7739,43.8586,27700.0
2015-05-13 11:30:00,51.76,52.0,51.73,51.91,27800.0,43.8501,44.0534,43.8247,43.9772,27800.0
2015-05-13 12:00:00,51.91,52.0,51.83,51.88,36500.0,43.9772,44.0534,43.9094,43.9518,36500.0
2015-05-13 12:30:00,51.88,51.98,51.83,51.98,34300.0,43.9518,44.0365,43.9094,44.0365,34300.0
2015-05-13 13:00:00,51.99,52.07,51.95,52.04,21500.0,44.045,44.1127,44.0111,44.0873,21500.0
2015-05-13 13:30:00,52.04,52.11,52.03,52.1,61200.0,44.0873,44.1466,44.0788,44.1381,61200.0
2015-05-13 14:00:00,52.1,52.1,51.94,51.98,25700.0,44.1381,44.1381,44.0026,44.0365,25700.0
2015-05-13 14:30:00,51.97,52.0,51.94,51.99,45800.0,44.028,44.0534,44.0026,44.045,45800.0
2015-05-13 15:00:00,51.99,52.07,51.94,51.95,106900.0,44.045,44.1127,44.0026,44.0111,106900.0
2015-05-13 15:30:00,51.95,52.12,51.92,51.94,158400.0,44.0111,44.1551,43.9857,44.0026,158400.0
2015-05-14 09:30:00,52.21,52.41,51.75,52.05,51200.0,44.2313,44.4008,43.8416,44.0958,51200.0
2015-05-14 10:00:00,52.03,52.57,51.9,52.46,64700.0,44.0788,44.5363,43.9687,44.4431,64700.0
2015-05-14 10:30:00,52.47,52.5,52.27,52.38,49600.0,44.4516,44.477,44.2822,44.3754,49600.0
2015-05-14 11:00:00,52.4,52.52,52.32,52.4,42600.0,44.3923,44.494,44.3245,44.3923,42600.0
2015-05-14 11:30:00,52.39,52.71,52.35,52.71,97800.0,44.3838,44.6549,44.3499,44.6549,97800.0
2015-05-14 12:00:00,52.7,52.79,52.69,52.77,69500.0,44.6465,44.7227,44.638,44.7058,69500.0
2015-05-14 12:30:00,52.77,52.8,52.72,52.78,80000.0,44.7058,44.7312,44.6634,44.7142,80000.0
2015-05-14 13:00:00,52.78,52.86,52.74,52.84,59900.0,44.7142,44.782,44.6803,44.7651,59900.0
2015-05-14 13:30:00,52.85,52.96,52.84,52.92,78900.0,44.7735,44.8667,44.7651,44.8328,78900.0
2015-05-14 14:00:00,52.92,53.06,52.9,53.01,66300.0,44.8328,44.9514,44.8159,44.9091,66300.0
2015-05-14 14:30:00,53.03,53.17,52.97,53.17,104900.0,44.926,45.0446,44.8752,45.0446,104900.0
2015-05-14 15:00:00,53.16,53.28,53.15,53.26,159400.0,45.0362,45.1378,45.0277,45.1209,159400.0
2015-05-14 15:30:00,53.25,53.25,53.04,53.14,201700.0,45.1124,45.1124,44.9345,45.0192,201700.0
2015-05-15 09:30:00,53.27,53.37,52.79,53.04,56600.0,45.1294,45.2141,44.7227,44.9345,56600.0
2015-05-15 10:00:00,52.96,53.09,52.76,53.09,42500.0,44.8667,44.9769,44.6973,44.9769,42500.0
2015-05-15 10:30:00,53.1,53.31,52.99,53.29,49600.0,44.9853,45.1632,44.8921,45.1463,49600.0
2015-05-15 11:00:00,53.29,53.36,53.24,53.24,71200.0,45.1463,45.2056,45.1039,45.1039,71200.0
2015-05-15 11:30:00,53.25,53.26,53.1,53.17,30500.0,45.1124,45.1209,44.9853,45.0446,30500.0
2015-05-15 12:00:00,53.18,53.18,52.9,52.9,28900.0,45.0531,45.0531,44.8159,44.8159,28900.0
2015-05-15 12:30:00,52.9,53.04,52.87,52.93,28300.0,44.8159,44.9345,44.7905,44.8413,28300.0
2015-05-15 13:00:00,52.94,53.1,52.93,53.01,22600.0,44.8498,44.9853,44.8413,44.9091,22600.0
2015-05-15 13:30:00,53.0,53.01,52.85,52.85,28300.0,44.9006,44.9091,44.7735,44.7735,28300.0
2015-05-15 14:00:00,52.84,52.93,52.78,52.85,25800.0,44.7651,44.8413,44.7142,44.7735,25800.0
2015-05-15 14:30:00,52.85,52.95,52.84,52.92,47500.0,44.7735,44.8583,44.7651,44.8328,47500.0
2015-05-15 15:00:00,52.94,53.0,52.91,52.97,52300.0,44.8498,44.9006,44.8244,44.8752,52300.0
2015-05-15 15:30:00,52.96,52.97,52.8,52.83,151200.0,44.8667,44.8752,44.7312,44.7566,151200.0
2015-05-18 09:30:00,52.62,52.86,52.56,52.65,29300.0,44.5787,44.782,44.5279,44.6041,29300.0
2015-05-18 10:00:00,52.65,52.66,52.3,52.36,32100.0,44.6041,44.6126,44.3076,44.3584,32100.0
2015-05-18 10:30:00,52.38,52.47,52.25,52.33,48400.0,44.3754,44.4516,44.2652,44.333,48400.0
2015-05-18 11:00:00,52.33,52.33,52.2,52.21,66600.0,44.333,44.333,44.2229,44.2313,66600.0
2015-05-18 11:30:00,52.2,52.56,52.2,52.53,50100.0,44.2229,44.5279,44.2229,44.5024,50100.0
2015-05-18 12:00:00,52.54,52.69,52.54,52.56,30100.0,44.5109,44.638,44.5109,44.5279,30100.0
2015-05-18 12:30:00,52.55,52.65,52.52,52.64,38800.0,44.5194,44.6041,44.494,44.5956,38800.0
2015-05-18 13:00:00,52.64,52.95,52.63,52.95,69500.0,44.5956,44.8583,44.5872,44.8583,69500.0
2015-05-18 13:30:00,52.94,53.16,52.9,53.06,64800.0,44.8498,45.0362,44.8159,44.9514,64800.0
2015-05-18 14:00:00,53.04,53.25,53.04,53.07,41700.0,44.9345,45.1124,44.9345,44.9599,41700.0
2015-05-18 14:30:00,53.1,53.25,53.09,53.2,49300.0,44.9853,45.1124,44.9769,45.07,49300.0
2015-05-18 15:00:00,53.2,53.32,53.19,53.27,74000.0,45.07,45.1717,45.0616,45.1294,74000.0
2015-05-18 15:30:00,53.27,53.42,53.23,53.4,199400.0,45.1294,45.2564,45.0955,45.2395,199400.0
2015-05-19 09:30:00,53.46,53.46,53.05,53.16,26600.0,45.2903,45.2903,44.943,45.0362,26600.0
2015-05-19 10:00:00,53.08,53.21,53.02,53.19,40800.0,44.9684,45.0785,44.9176,45.0616,40800.0
2015-05-19 10:30:00,53.16,53.27,53.11,53.14,51100.0,45.0362,45.1294,44.9938,45.0192,51100.0
2015-05-19 11:00:00,53.14,53.18,53.02,53.05,27200.0,45.0192,45.0531,44.9176,44.943,27200.0
2015-05-19 11:30:00,53.04,53.06,52.95,53.02,20200.0,44.9345,44.9514,44.8583,44.9176,20200.0
2015-05-19 12:00:00,53.02,53.07,52.9,52.9,14600.0,44.9176,44.9599,44.8159,44.8159,14600.0
2015-05-19 12:30:00,52.9,53.03,52.88,52.99,29300.0,44.8159,44.926,44.799,44.8921,29300.0
2015-05-19 13:00:00,52.99,53.01,52.88,52.88,18100.0,44.8921,44.9091,44.799,44.799,18100.0
2015-05-19 13:30:00,52.89,53.08,52.88,53.08,30100.0,44.8074,44.9684,44.799,44.9684,30100.0
2015-05-19 14:00:00,53.07,53.17,53.07,53.13,19400.0,44.9599,45.0446,44.9599,45.0107,19400.0
2015-05-19 14:30:00,53.13,53.15,53.01,53.04,27600.0,45.0107,45.0277,44.9091,44.9345,27600.0
2015-05-19 15:00:00,53.02,53.02,52.75,52.8,51500.0,44.9176,44.9176,44.6888,44.7312,51500.0
2015-05-19 15:30:00,52.81,53.02,52.8,52.97,115100.0,44.7396,44.9176,44.7312,44.8752,115100.0
2015-05-20 09:30:00,52.82,52.98,52.64,52.86,44000.0,44.7481,44.8837,44.5956,44.782,44000.0
2015-05-20 10:00:00,52.86,53.01,52.73,52.73,53500.0,44.782,44.9091,44.6719,44.6719,53500.0
2015-05-20 10:30:00,52.75,52.77,52.55,52.59,53300.0,44.6888,44.7058,44.5194,44.5533,53300.0
2015-05-20 11:00:00,52.6,52.71,52.57,52.71,45000.0,44.5617,44.6549,44.5363,44.6549,45000.0
2015-05-20 11:30:00,52.72,52.84,52.68,52.82,19500.0,44.6634,44.7651,44.6295,44.7481,19500.0
2015-05-20 12:00:00,52.82,52.91,52.79,52.87,17100.0,44.7481,44.8244,44.7227,44.7905,17100.0
2015-05-20 12:30:00,52.87,52.9,52.86,52.89,15000.0,44.7905,44.8159,44.782,44.8074,15000.0
2015-05-20 13:00:00,52.89,52.91,52.86,52.87,17700.0,44.8074,44.8244,44.782,44.7905,17700.0
2015-05-20 13:30:00,52.87,52.89,52.73,52.74,15600.0,44.7905,44.8074,44.6719,44.6803,15600.0
2015-05-20 14:00:00,52.74,53.09,52.74,53.09,41000.0,44.6803,44.9769,44.6803,44.9769,41000.0
2015-05-20 14:30:00,53.12,53.15,53.08,53.13,30900.0,45.0023,45.0277,44.9684,45.0107,30900.0
2015-05-20 15:00:00,53.13,53.29,53.06,53.09,72000.0,45.0107,45.1463,44.9514,44.9769,72000.0
2015-05-20 15:30:00,53.09,53.15,53.01,53.02,127500.0,44.9769,45.0277,44.9091,44.9176,127500.0
2015-05-21 09:30:00,52.93,53.5,52.81,53.38,49500.0,44.9469,45.431,44.845,45.3291,49500.0
2015-05-21 10:00:00,53.39,53.61,53.34,53.51,27100.0,45.3376,45.5244,45.2951,45.4395,27100.0
2015-05-21 10:30:00,53.51,53.6,53.46,53.46,34200.0,45.4395,45.5159,45.397,45.397,34200.0
2015-05-21 11:00:00,53.48,53.54,53.41,53.46,46100.0,45.414,45.4649,45.3546,45.397,46100.0
2015-05-21 11:30:00,53.45,53.49,53.21,53.21,51400.0,45.3885,45.4225,45.1847,45.1847,51400.0
2015-05-21 12:00:00,53.21,53.25,53.13,53.13,35900.0,45.1847,45.2187,45.1168,45.1168,35900.0
2015-05-21 12:30:00,53.14,53.17,53.1,53.17,17600.0,45.1253,45.1508,45.0913,45.1508,17600.0
2015-05-21 13:00:00,53.17,53.17,53.07,53.07,10700.0,45.1508,45.1508,45.0658,45.0658,10700.0
2015-05-21 13:30:00,53.06,53.06,52.82,52.9,30500.0,45.0573,45.0573,44.8535,44.9215,30500.0
2015-05-21 14:00:00,52.9,52.95,52.89,52.93,26200.0,44.9215,44.9639,44.913,44.9469,26200.0
2015-05-21 14:30:00,52.93,53.02,52.9,52.91,32400.0,44.9469,45.0234,44.9215,44.93,32400.0
2015-05-21 15:00:00,52.9,53.01,52.9,52.94,31800.0,44.9215,45.0149,44.9215,44.9554,31800.0
2015-05-21 15:30:00,52.93,53.11,52.93,53.05,83400.0,44.9469,45.0998,44.9469,45.0488,83400.0
2015-05-22 09:30:00,52.96,53.32,52.79,53.2,27300.0,44.9724,45.2781,44.8281,45.1762,27300.0
2015-05-22 10:00:00,53.11,53.16,52.93,53.04,18500.0,45.0998,45.1423,44.9469,45.0404,18500.0
2015-05-22 10:30:00,53.05,53.07,52.88,52.96,16700.0,45.0488,45.0658,44.9045,44.9724,16700.0
2015-05-22 11:00:00,52.95,52.96,52.71,52.75,20200.0,44.9639,44.9724,44.7601,44.7941,20200.0
2015-05-22 11:30:00,52.74,52.76,52.53,52.62,19600.0,44.7856,44.8026,44.6073,44.6837,19600.0
2015-05-22 12:00:00,52.62,52.89,52.62,52.89,9500.0,44.6837,44.913,44.6837,44.913,9500.0
2015-05-22 12:30:00,52.89,52.96,52.89,52.96,11300.0,44.913,44.9724,44.913,44.9724,11300.0
2015-05-22 13:00:00,52.95,53.03,52.89,52.99,11600.0,44.9639,45.0319,44.913,44.9979,11600.0
2015-05-22 13:30:00,52.98,52.98,52.81,52.81,12400.0,44.9894,44.9894,44.845,44.845,12400.0
2015-05-22 14:00:00,52.81,52.83,52.73,52.76,13500.0,44.845,44.862,44.7771,44.8026,13500.0
2015-05-22 14:30:00,52.78,52.96,52.77,52.91,15300.0,44.8196,44.9724,44.8111,44.93,15300.0
2015-05-22 15:00:00,52.89,53.01,52.88,52.98,18000.0,44.913,45.0149,44.9045,44.9894,18000.0
2015-05-22 15:30:00,52.98,53.02,52.88,52.88,50000.0,44.9894,45.0234,44.9045,44.9045,50000.0
2015-05-26 09:30:00,52.67,52.93,51.92,51.98,33600.0,44.7262,44.9469,44.0893,44.1402,33600.0
2015-05-26 10:00:00,51.98,51.99,51.57,51.6,62200.0,44.1402,44.1487,43.7921,43.8175,62200.0
2015-05-26 10:30:00,51.6,52.06,51.57,51.88,32400.0,43.8175,44.2082,43.7921,44.0553,32400.0
2015-05-26 11:00:00,51.9,51.91,51.66,51.75,68000.0,44.0723,44.0808,43.8685,43.9449,68000.0
2015-05-26 11:30:00,51.75,51.92,51.74,51.86,30800.0,43.9449,44.0893,43.9364,44.0383,30800.0
2015-05-26 12:00:00,51.87,51.94,51.79,51.91,17600.0,44.0468,44.1063,43.9789,44.0808,17600.0
2015-05-26 12:30:00,51.91,51.94,51.83,51.84,14100.0,44.0808,44.1063,44.0129,44.0213,14100.0
2015-05-26 13:00:00,51.85,51.91,51.8,51.87,23200.0,44.0298,44.0808,43.9874,44.0468,23200.0
2015-05-26 13:30:00,51.87,51.87,51.74,51.76,24500.0,44.0468,44.0468,43.9364,43.9534,24500.0
2015-05-26 14:00:00,51.76,51.79,51.68,51.68,23800.0,43.9534,43.9789,43.8855,43.8855,23800.0
2015-05-26 14:30:00,51.69,51.81,51.68,51.81,37000.0,43.894,43.9959,43.8855,43.9959,37000.0
2015-05-26 15:00:00,51.81,52.0,51.81,51.9,46900.0,43.9959,44.1572,43.9959,44.0723,46900.0
2015-05-26 15:30:00,51.91,51.98,51.87,51.89,148100.0,44.0808,44.1402,44.0468,44.0638,148100.0
2015-05-27 09:30:00,51.86,52.16,51.6,51.71,49200.0,44.0383,44.2931,43.8175,43.911,49200.0
2015-05-27 10:00:00,51.69,51.72,51.43,51.62,27300.0,43.894,43.9194,43.6732,43.8345,27300.0
2015-05-27 10:30:00,51.66,51.7,51.42,51.52,45000.0,43.8685,43.9025,43.6647,43.7496,45000.0
2015-05-27 11:00:00,51.5,51.52,51.42,51.52,35900.0,43.7326,43.7496,43.6647,43.7496,35900.0
2015-05-27 11:30:00,51.51,51.52,51.44,51.45,48400.0,43.7411,43.7496,43.6817,43.6902,48400.0
2015-05-27 12:00:00,51.45,51.84,51.45,51.84,41400.0,43.6902,44.0213,43.6902,44.0213,41400.0
2015-05-27 12:30:00,51.83,51.84,51.67,51.7,34200.0,44.0129,44.0213,43.877,43.9025,34200.0
2015-05-27 13:00:00,51.71,51.74,51.67,51.72,34700.0,43.911,43.9364,43.877,43.9194,34700.0
2015-05-27 13:30:00,51.71,51.8,51.66,51.72,69500.0,43.911,43.9874,43.8685,43.9194,69500.0
2015-05-27 14:00:00,51.72,51.92,51.7,51.71,94900.0,43.9194,44.0893,43.9025,43.911,94900.0
2015-05-27 14:30:00,51.74,51.74,51.54,51.58,81000.0,43.9364,43.9364,43.7666,43.8006,81000.0
2015-05-27 15:00:00,51.59,51.77,51.47,51.48,80600.0,43.8091,43.9619,43.7071,43.7156,80600.0
2015-05-27 15:30:00,51.49,51.66,51.48,51.62,154800.0,43.7241,43.8685,43.7156,43.8345,154800.0
2015-05-28 09:30:00,51.53,51.71,51.13,51.2,55600.0,43.7581,43.911,43.4184,43.4779,55600.0
2015-05-28 10:00:00,51.21,51.38,51.01,51.22,60400.0,43.4864,43.6307,43.3165,43.4949,60400.0
2015-05-28 10:30:00,51.21,51.46,50.99,51.36,75900.0,43.4864,43.6987,43.2995,43.6137,75900.0
2015-05-28 11:00:00,51.38,51.41,51.27,51.31,56900.0,43.6307,43.6562,43.5373,43.5713,56900.0
2015-05-28 11:30:00,51.32,51.39,51.18,51.32,41400.0,43.5798,43.6392,43.4609,43.5798,41400.0
2015-05-28 12:00:00,51.32,51.36,51.16,51.31,46600.0,43.5798,43.6137,43.4439,43.5713,46600.0
2015-05-28 12:30:00,51.33,51.36,51.2,51.3,43900.0,43.5883,43.6137,43.4779,43.5628,43900.0
2015-05-28 13:00:00,51.3,51.36,51.24,51.31,46200.0,43.5628,43.6137,43.5118,43.5713,46200.0
2015-05-28 13:30:00,51.31,51.32,51.24,51.26,75600.0,43.5713,43.5798,43.5118,43.5288,75600.0
2015-05-28 14:00:00,51.26,51.33,51.21,51.32,72600.0,43.5288,43.5883,43.4864,43.5798,72600.0
2015-05-28 14:30:00,51.31,51.35,51.24,51.27,66200.0,43.5713,43.6052,43.5118,43.5373,66200.0
2015-05-28 15:00:00,51.27,51.31,51.21,51.25,93800.0,43.5373,43.5713,43.4864,43.5203,93800.0
2015-05-28 15:30:00,51.25,51.43,51.19,51.41,220600.0,43.5203,43.6732,43.4694,43.6562,220600.0
2015-05-29 09:30:00,51.48,51.52,51.1,51.16,48440.0,43.7156,43.7496,43.393,43.4439,48440.0
2015-05-29 10:00:00,51.19,51.24,51.01,51.24,71356.0,43.4694,43.5118,43.3165,43.5118,71356.0
2015-05-29 10:30:00,51.22,51.39,51.02,51.14,70174.0,43.4949,43.6392,43.325,43.4269,70174.0
2015-05-29 11:00:00,51.14,51.18,51.0,51.01,37464.0,43.4269,43.4609,43.308,43.3165,37464.0
2015-05-29 11:30:00,51.01,51.24,50.97,51.2,40130.0,43.3165,43.5118,43.2826,43.4779,40130.0
2015-05-29 12:00:00,51.2,51.47,51.19,51.45,29750.0,43.4779,43.7071,43.4694,43.6902,29750.0
2015-05-29 12:30:00,51.48,51.53,51.23,51.32,27625.0,43.7156,43.7581,43.5033,43.5798,27625.0
2015-05-29 13:00:00,51.3,51.36,51.27,51.29,20476.0,43.5628,43.6137,43.5373,43.5543,20476.0
2015-05-29 13:30:00,51.29,51.46,51.29,51.34,35305.0,43.5543,43.6987,43.5543,43.5968,35305.0
2015-05-29 14:00:00,51.34,51.38,51.16,51.16,46490.0,43.5968,43.6307,43.4439,43.4439,46490.0
2015-05-29 14:30:00,51.14,51.17,51.02,51.1,45190.0,43.4269,43.4524,43.325,43.393,45190.0
2015-05-29 15:00:00,51.09,51.28,51.08,51.19,44820.0,43.3845,43.5458,43.376,43.4694,44820.0
2015-05-29 15:30:00,51.2,51.2,51.03,51.03,147081.0,43.4779,43.4779,43.3335,43.3335,147081.0
2015-06-01 09:30:00,51.31,51.42,50.79,50.95,18139.0,43.5713,43.6647,43.1297,43.2656,18139.0
2015-06-01 10:00:00,51.03,51.13,50.74,50.9,30030.0,43.3335,43.4184,43.0873,43.2231,30030.0
2015-06-01 10:30:00,50.96,51.2,50.86,51.18,17023.0,43.2741,43.4779,43.1892,43.4609,17023.0
2015-06-01 11:00:00,51.18,51.29,51.02,51.02,27837.0,43.4609,43.5543,43.325,43.325,27837.0
2015-06-01 11:30:00,51.02,51.12,50.99,51.08,32457.0,43.325,43.4099,43.2995,43.376,32457.0
2015-06-01 12:00:00,51.09,51.49,51.09,51.49,31430.0,43.3845,43.7241,43.3845,43.7241,31430.0
2015-06-01 12:30:00,51.5,51.57,51.41,51.57,32425.0,43.7326,43.7921,43.6562,43.7921,32425.0
2015-06-01 13:00:00,51.59,51.62,51.37,51.46,20354.0,43.8091,43.8345,43.6222,43.6987,20354.0
2015-06-01 13:30:00,51.45,51.5,51.33,51.34,25275.0,43.6902,43.7326,43.5883,43.5968,25275.0
2015-06-01 14:00:00,51.35,51.44,51.35,51.36,33543.0,43.6052,43.6817,43.6052,43.6137,33543.0
2015-06-01 14:30:00,51.36,51.43,51.27,51.31,26783.0,43.6137,43.6732,43.5373,43.5713,26783.0
2015-06-01 15:00:00,51.32,51.38,51.12,51.15,59715.0,43.5798,43.6307,43.4099,43.4354,59715.0
2015-06-01 15:30:00,51.15,51.15,50.98,51.09,152406.0,43.4354,43.4354,43.2911,43.3845,152406.0
2015-06-02 09:30:00,50.62,50.97,50.59,50.9,23926.0,42.9853,43.2826,42.9599,43.2231,23926.0
2015-06-02 10:00:00,50.92,51.19,50.91,51.04,17011.0,43.2401,43.4694,43.2316,43.342,17011.0
2015-06-02 10:30:00,51.07,51.24,51.04,51.08,14907.0,43.3675,43.5118,43.342,43.376,14907.0
2015-06-02 11:00:00,51.06,51.2,51.03,51.08,20948.0,43.359,43.4779,43.3335,43.376,20948.0
2015-06-02 11:30:00,51.08,51.09,50.97,51.01,23699.0,43.376,43.3845,43.2826,43.3165,23699.0
2015-06-02 12:00:00,51.03,51.19,51.02,51.05,47106.0,43.3335,43.4694,43.325,43.3505,47106.0
2015-06-02 12:30:00,51.05,51.06,51.0,51.01,38667.0,43.3505,43.359,43.308,43.3165,38667.0
2015-06-02 13:00:00,51.01,51.05,51.0,51.01,18162.0,43.3165,43.3505,43.308,43.3165,18162.0
2015-06-02 13:30:00,51.01,51.04,50.96,51.01,22728.0,43.3165,43.342,43.2741,43.3165,22728.0
2015-06-02 14:00:00,51.0,51.01,50.85,50.93,21980.0,43.308,43.3165,43.1807,43.2486,21980.0
2015-06-02 14:30:00,50.94,50.96,50.8,50.83,40151.0,43.2571,43.2741,43.1382,43.1637,40151.0
2015-06-02 15:00:00,50.84,50.86,50.76,50.78,33413.0,43.1722,43.1892,43.1042,43.1212,33413.0
2015-06-02 15:30:00,50.77,50.8,50.68,50.76,134666.0,43.1127,43.1382,43.0363,43.1042,134666.0
2015-06-03 09:30:00,50.92,51.21,50.79,50.95,23676.0,43.2401,43.4864,43.1297,43.2656,23676.0
2015-06-03 10:00:00,50.96,51.16,50.86,51.05,56647.0,43.2741,43.4439,43.1892,43.3505,56647.0
2015-06-03 10:30:00,51.06,51.41,51.06,51.39,55539.0,43.359,43.6562,43.359,43.6392,55539.0
2015-06-03 11:00:00,51.4,51.58,51.34,51.54,27350.0,43.6477,43.8006,43.5968,43.7666,27350.0
2015-06-03 11:30:00,51.54,51.6,51.41,51.43,29633.0,43.7666,43.8175,43.6562,43.6732,29633.0
2015-06-03 12:00:00,51.41,51.5,51.3,51.36,30097.0,43.6562,43.7326,43.5628,43.6137,30097.0
2015-06-03 12:30:00,51.37,51.44,51.24,51.44,18528.0,43.6222,43.6817,43.5118,43.6817,18528.0
2015-06-03 13:00:00,51.42,51.6,51.36,51.5,28325.0,43.6647,43.8175,43.6137,43.7326,28325.0
2015-06-03 13:30:00,51.48,51.55,51.43,51.55,20755.0,43.7156,43.7751,43.6732,43.7751,20755.0
2015-06-03 14:00:00,51.57,51.68,51.56,51.68,24576.0,43.7921,43.8855,43.7836,43.8855,24576.0
2015-06-03 14:30:00,51.68,51.74,51.62,51.67,31258.0,43.8855,43.9364,43.8345,43.877,31258.0
2015-06-03 15:00:00,51.68,51.7,51.58,51.61,33420.0,43.8855,43.9025,43.8006,43.826,33420.0
2015-06-03 15:30:00,51.62,51.63,51.4,51.45,185080.0,43.8345,43.843,43.6477,43.6902,185080.0
2015-06-04 09:30:00,51.06,51.59,50.98,51.43,32703.0,43.359,43.8091,43.2911,43.6732,32703.0
2015-06-04 10:00:00,51.4,51.51,51.01,51.02,54514.0,43.6477,43.7411,43.3165,43.325,54514.0
2015-06-04 10:30:00,51.02,51.12,50.93,51.0,36263.0,43.325,43.4099,43.2486,43.308,36263.0
2015-06-04 11:00:00,51.02,51.13,50.98,51.03,37172.0,43.325,43.4184,43.2911,43.3335,37172.0
2015-06-04 11:30:00,51.01,51.12,50.99,51.06,21426.0,43.3165,43.4099,43.2995,43.359,21426.0
2015-06-04 12:00:00,51.05,51.09,50.99,51.04,14029.0,43.3505,43.3845,43.2995,43.342,14029.0
2015-06-04 12:30:00,51.02,51.06,50.85,50.9,41750.0,43.325,43.359,43.1807,43.2231,41750.0
2015-06-04 13:00:00,50.92,50.94,50.6,50.64,24500.0,43.2401,43.2571,42.9684,43.0023,24500.0
2015-06-04 13:30:00,50.64,50.66,50.59,50.63,15193.0,43.0023,43.0193,42.9599,42.9938,15193.0
2015-06-04 14:00:00,50.62,50.71,50.54,50.69,26095.0,42.9853,43.0618,42.9174,43.0448,26095.0
2015-06-04 14:30:00,50.69,50.7,50.58,50.65,22966.0,43.0448,43.0533,42.9514,43.0108,22966.0
2015-06-04 15:00:00,50.65,50.8,50.65,50.73,46581.0,43.0108,43.1382,43.0108,43.0788,46581.0
2015-06-04 15:30:00,50.73,50.77,50.59,50.65,117552.0,43.0788,43.1127,42.9599,43.0108,117552.0
2015-06-05 09:30:00,50.63,50.8,50.5,50.66,42846.0,42.9938,43.1382,42.8834,43.0193,42846.0
2015-06-05 10:00:00,50.68,50.91,50.68,50.8,23359.0,43.0363,43.2316,43.0363,43.1382,23359.0
2015-06-05 10:30:00,50.8,50.92,50.58,50.74,32645.0,43.1382,43.2401,42.9514,43.0873,32645.0
2015-06-05 11:00:00,50.74,50.83,50.68,50.83,23079.0,43.0873,43.1637,43.0363,43.1637,23079.0
2015-06-05 11:30:00,50.83,50.86,50.73,50.86,22258.0,43.1637,43.1892,43.0788,43.1892,22258.0
2015-06-05 12:00:00,50.87,50.92,50.83,50.84,28701.0,43.1976,43.2401,43.1637,43.1722,28701.0
2015-06-05 12:30:00,50.84,51.06,50.81,51.06,20900.0,43.1722,43.359,43.1467,43.359,20900.0
2015-06-05 13:00:00,51.07,51.1,51.0,51.08,22477.0,43.3675,43.393,43.308,43.376,22477.0
2015-06-05 13:30:00,51.11,51.19,51.08,51.19,16890.0,43.4014,43.4694,43.376,43.4694,16890.0
2015-06-05 14:00:00,51.19,51.23,51.13,51.21,18194.0,43.4694,43.5033,43.4184,43.4864,18194.0
2015-06-05 14:30:00,51.22,51.32,51.18,51.32,22838.0,43.4949,43.5798,43.4609,43.5798,22838.0
2015-06-05 15:00:00,51.3,51.35,51.21,51.25,32596.0,43.5628,43.6052,43.4864,43.5203,32596.0
2015-06-05 15:30:00,51.25,51.35,51.23,51.3,93076.0,43.5203,43.6052,43.5033,43.5628,93076.0
2015-06-08 09:30:00,51.26,51.38,51.11,51.2,18279.0,43.5288,43.6307,43.4014,43.4779,18279.0
2015-06-08 10:00:00,51.18,51.41,51.13,51.39,22560.0,43.4609,43.6562,43.4184,43.6392,22560.0
2015-06-08 10:30:00,51.37,51.45,51.31,51.31,18414.0,43.6222,43.6902,43.5713,43.5713,18414.0
2015-06-08 11:00:00,51.31,51.34,51.26,51.27,10310.0,43.5713,43.5968,43.5288,43.5373,10310.0
2015-06-08 11:30:00,51.26,51.27,51.05,51.05,10047.0,43.5288,43.5373,43.3505,43.3505,10047.0
2015-06-08 12:00:00,51.06,51.22,51.03,51.22,6300.0,43.359,43.4949,43.3335,43.4949,6300.0
2015-06-08 12:30:00,51.24,51.29,51.07,51.09,10400.0,43.5118,43.5543,43.3675,43.3845,10400.0
2015-06-08 13:00:00,51.08,51.14,51.06,51.14,8126.0,43.376,43.4269,43.359,43.4269,8126.0
2015-06-08 13:30:00,51.13,51.14,51.08,51.12,6639.0,43.4184,43.4269,43.376,43.4099,6639.0
2015-06-08 14:00:00,51.11,51.17,51.09,51.17,9949.0,43.4014,43.4524,43.3845,43.4524,9949.0
2015-06-08 14:30:00,51.22,51.38,51.21,51.24,11231.0,43.4949,43.6307,43.4864,43.5118,11231.0
2015-06-08 15:00:00,51.24,51.24,51.09,51.15,15400.0,43.5118,43.5118,43.3845,43.4354,15400.0
2015-06-08 15:30:00,51.14,51.19,50.97,51.0,83844.0,43.4269,43.4694,43.2826,43.308,83844.0
2015-06-09 09:30:00,51.03,51.15,50.72,50.72,17479.0,43.3335,43.4354,43.0703,43.0703,17479.0
2015-06-09 10:00:00,50.68,50.79,50.58,50.65,14300.0,43.0363,43.1297,42.9514,43.0108,14300.0
2015-06-09 10:30:00,50.65,50.88,50.54,50.88,13785.0,43.0108,43.2061,42.9174,43.2061,13785.0
2015-06-09 11:00:00,50.9,51.13,50.9,51.07,17061.0,43.2231,43.4184,43.2231,43.3675,17061.0
2015-06-09 11:30:00,51.1,51.28,51.1,51.13,42102.0,43.393,43.5458,43.393,43.4184,42102.0
2015-06-09 12:00:00,51.14,51.18,51.03,51.11,26669.0,43.4269,43.4609,43.3335,43.4014,26669.0
2015-06-09 12:30:00,51.11,51.3,51.11,51.3,12418.0,43.4014,43.5628,43.4014,43.5628,12418.0
2015-06-09 13:00:00,51.31,51.4,51.21,51.39,27828.0,43.5713,43.6477,43.4864,43.6392,27828.0
2015-06-09 13:30:00,51.39,51.45,51.35,51.4,51777.0,43.6392,43.6902,43.6052,43.6477,51777.0
2015-06-09 14:00:00,51.39,51.49,51.38,51.45,29221.0,43.6392,43.7241,43.6307,43.6902,29221.0
2015-06-09 14:30:00,51.45,51.45,51.31,51.36,25088.0,43.6902,43.6902,43.5713,43.6137,25088.0
2015-06-09 15:00:00,51.36,51.37,51.27,51.27,30749.0,43.6137,43.6222,43.5373,43.5373,30749.0
2015-06-09 15:30:00,51.27,51.36,51.13,51.32,144439.0,43.5373,43.6137,43.4184,43.5798,144439.0
2015-06-10 09:30:00,51.46,51.79,51.16,51.67,58739.0,43.6987,43.9789,43.4439,43.877,58739.0
2015-06-10 10:00:00,51.71,52.01,51.69,52.0,63859.0,43.911,44.1657,43.894,44.1572,63859.0
2015-06-10 10:30:00,52.02,52.16,52.01,52.13,32448.0,44.1742,44.2931,44.1657,44.2676,32448.0
2015-06-10 11:00:00,52.16,52.33,52.1,52.27,46692.0,44.2931,44.4374,44.2421,44.3865,46692.0
2015-06-10 11:30:00,52.27,52.36,52.2,52.28,39997.0,44.3865,44.4629,44.327,44.395,39997.0
2015-06-10 12:00:00,52.28,52.33,52.24,52.33,32402.0,44.395,44.4374,44.361,44.4374,32402.0
2015-06-10 12:30:00,52.32,52.36,52.27,52.33,30132.0,44.429,44.4629,44.3865,44.4374,30132.0
2015-06-10 13:00:00,52.32,52.37,52.21,52.32,31344.0,44.429,44.4714,44.3355,44.429,31344.0
2015-06-10 13:30:00,52.31,52.31,52.16,52.18,26211.0,44.4205,44.4205,44.2931,44.3101,26211.0
2015-06-10 14:00:00,52.17,52.45,52.17,52.34,53449.0,44.3016,44.5393,44.3016,44.4459,53449.0
2015-06-10 14:30:00,52.34,52.47,52.3,52.34,52847.0,44.4459,44.5563,44.412,44.4459,52847.0
2015-06-10 15:00:00,52.34,52.48,52.33,52.48,62540.0,44.4459,44.5648,44.4374,44.5648,62540.0
2015-06-10 15:30:00,52.48,52.55,52.36,52.38,330598.0,44.5648,44.6243,44.4629,44.4799,330598.0
2015-06-11 09:30:00,52.46,53.13,52.46,52.93,50113.0,44.5478,45.1168,44.5478,44.9469,50113.0
2015-06-11 10:00:00,52.93,53.06,52.87,52.98,49203.0,44.9469,45.0573,44.896,44.9894,49203.0
2015-06-11 10:30:00,52.94,52.96,52.8,52.91,32097.0,44.9554,44.9724,44.8366,44.93,32097.0
2015-06-11 11:00:00,52.9,52.93,52.78,52.79,21958.0,44.9215,44.9469,44.8196,44.8281,21958.0
2015-06-11 11:30:00,52.78,52.83,52.74,52.83,23557.0,44.8196,44.862,44.7856,44.862,23557.0
2015-06-11 12:00:00,52.83,52.9,52.81,52.82,37097.0,44.862,44.9215,44.845,44.8535,37097.0
2015-06-11 12:30:00,52.82,52.89,52.81,52.83,20645.0,44.8535,44.913,44.845,44.862,20645.0
2015-06-11 13:00:00,52.83,52.87,52.79,52.82,19054.0,44.862,44.896,44.8281,44.8535,19054.0
2015-06-11 13:30:00,52.83,52.85,52.8,52.84,25690.0,44.862,44.879,44.8366,44.8705,25690.0
2015-06-11 14:00:00,52.84,52.85,52.75,52.8,19242.0,44.8705,44.879,44.7941,44.8366,19242.0
2015-06-11 14:30:00,52.79,52.8,52.75,52.76,16308.0,44.8281,44.8366,44.7941,44.8026,16308.0
2015-06-11 15:00:00,52.76,52.82,52.76,52.77,26120.0,44.8026,44.8535,44.8026,44.8111,26120.0
2015-06-11 15:30:00,52.78,52.88,52.67,52.88,122547.0,44.8196,44.9045,44.7262,44.9045,122547.0
2015-06-12 09:30:00,52.44,52.81,52.44,52.56,40595.0,44.5309,44.845,44.5309,44.6328,40595.0
2015-06-12 10:00:00,52.54,52.73,52.47,52.48,24481.0,44.6158,44.7771,44.5563,44.5648,24481.0
2015-06-12 10:30:00,52.49,52.49,52.3,52.37,37305.0,44.5733,44.5733,44.412,44.4714,37305.0
2015-06-12 11:00:00,52.31,52.56,52.24,52.55,28904.0,44.4205,44.6328,44.361,44.6243,28904.0
2015-06-12 11:30:00,52.53,52.57,52.46,52.53,8863.0,44.6073,44.6412,44.5478,44.6073,8863.0
2015-06-12 12:00:00,52.54,52.57,52.32,52.34,32612.0,44.6158,44.6412,44.429,44.4459,32612.0
2015-06-12 12:30:00,52.35,52.4,52.27,52.31,34385.0,44.4544,44.4969,44.3865,44.4205,34385.0
2015-06-12 13:00:00,52.32,52.4,52.27,52.36,19683.0,44.429,44.4969,44.3865,44.4629,19683.0
2015-06-12 13:30:00,52.35,52.4,52.29,52.32,28920.0,44.4544,44.4969,44.4035,44.429,28920.0
2015-06-12 14:00:00,52.31,52.4,52.18,52.29,52336.0,44.4205,44.4969,44.3101,44.4035,52336.0
2015-06-12 14:30:00,52.3,52.31,52.17,52.28,25240.0,44.412,44.4205,44.3016,44.395,25240.0
2015-06-12 15:00:00,52.29,52.43,52.26,52.42,32025.0,44.4035,44.5224,44.378,44.5139,32025.0
2015-06-12 15:30:00,52.42,52.55,52.39,52.49,82468.0,44.5139,44.6243,44.4884,44.5733,82468.0
2015-06-15 09:30:00,52.15,52.22,51.8,51.93,67704.0,44.2846,44.344,43.9874,44.0978,67704.0
2015-06-15 10:00:00,51.93,52.2,51.86,51.87,41612.0,44.0978,44.327,44.0383,44.0468,41612.0
2015-06-15 10:30:00,51.87,51.87,51.72,51.83,33233.0,44.0468,44.0468,43.9194,44.0129,33233.0
2015-06-15 11:00:00,51.85,52.23,51.85,52.15,50199.0,44.0298,44.3525,44.0298,44.2846,50199.0
2015-06-15 11:30:00,52.13,52.62,52.12,52.36,41396.0,44.2676,44.6837,44.2591,44.4629,41396.0
2015-06-15 12:00:00,52.34,52.45,52.25,52.31,21114.0,44.4459,44.5393,44.3695,44.4205,21114.0
2015-06-15 12:30:00,52.33,52.47,52.31,52.45,17552.0,44.4374,44.5563,44.4205,44.5393,17552.0
2015-06-15 13:00:00,52.45,52.45,52.25,52.34,16000.0,44.5393,44.5393,44.3695,44.4459,16000.0
2015-06-15 13:30:00,52.32,52.4,52.24,52.24,19521.0,44.429,44.4969,44.361,44.361,19521.0
2015-06-15 14:00:00,52.24,52.27,52.2,52.25,23050.0,44.361,44.3865,44.327,44.3695,23050.0
2015-06-15 14:30:00,52.25,52.29,52.19,52.22,27143.0,44.3695,44.4035,44.3186,44.344,27143.0
2015-06-15 15:00:00,52.21,52.22,52.11,52.18,37018.0,44.3355,44.344,44.2506,44.3101,37018.0
2015-06-15 15:30:00,52.18,52.32,52.16,52.24,113123.0,44.3101,44.429,44.2931,44.361,113123.0
2015-06-16 09:30:00,52.28,52.31,52.04,52.1,67404.0,44.395,44.4205,44.1912,44.2421,67404.0
2015-06-16 10:00:00,52.1,52.22,52.08,52.16,57776.0,44.2421,44.344,44.2251,44.2931,57776.0
2015-06-16 10:30:00,52.16,52.17,52.0,52.08,54832.0,44.2931,44.3016,44.1572,44.2251,54832.0
2015-06-16 11:00:00,52.1,52.26,52.06,52.25,86063.0,44.2421,44.378,44.2082,44.3695,86063.0
2015-06-16 11:30:00,52.27,52.27,52.12,52.2,41490.0,44.3865,44.3865,44.2591,44.327,41490.0
2015-06-16 12:00:00,52.2,52.39,52.16,52.35,57462.0,44.327,44.4884,44.2931,44.4544,57462.0
2015-06-16 12:30:00,52.34,52.37,52.28,52.29,31866.0,44.4459,44.4714,44.395,44.4035,31866.0
2015-06-16 13:00:00,52.29,52.32,52.24,52.32,41656.0,44.4035,44.429,44.361,44.429,41656.0
2015-06-16 13:30:00,52.35,52.35,52.24,52.25,50217.0,44.4544,44.4544,44.361,44.3695,50217.0
2015-06-16 14:00:00,52.25,52.3,52.19,52.19,62318.0,44.3695,44.412,44.3186,44.3186,62318.0
2015-06-16 14:30:00,52.19,52.27,52.14,52.18,38199.0,44.3186,44.3865,44.2761,44.3101,38199.0
2015-06-16 15:00:00,52.18,52.26,52.1,52.12,88392.0,44.3101,44.378,44.2421,44.2591,88392.0
2015-06-16 15:30:00,52.12,52.15,51.99,52.04,205478.0,44.2591,44.2846,44.1487,44.1912,205478.0
2015-06-17 09:30:00,52.42,53.03,52.37,52.89,247783.0,44.5139,45.0319,44.4714,44.913,247783.0
2015-06-17 10:00:00,52.91,52.96,52.54,52.57,74028.0,44.93,44.9724,44.6158,44.6412,74028.0
2015-06-17 10:30:00,52.58,52.72,52.5,52.72,49827.0,44.6497,44.7686,44.5818,44.7686,49827.0
2015-06-17 11:00:00,52.74,52.76,52.59,52.59,27976.0,44.7856,44.8026,44.6582,44.6582,27976.0
2015-06-17 11:30:00,52.57,52.67,52.45,52.56,33755.0,44.6412,44.7262,44.5393,44.6328,33755.0
2015-06-17 12:00:00,52.56,52.58,52.34,52.42,36913.0,44.6328,44.6497,44.4459,44.5139,36913.0
2015-06-17 12:30:00,52.43,52.59,52.28,52.4,26026.0,44.5224,44.6582,44.395,44.4969,26026.0
2015-06-17 13:00:00,52.39,52.67,52.38,52.6,28408.0,44.4884,44.7262,44.4799,44.6667,28408.0
2015-06-17 13:30:00,52.58,52.73,52.58,52.69,28136.0,44.6497,44.7771,44.6497,44.7431,28136.0
2015-06-17 14:00:00,52.67,52.81,52.53,52.65,86465.0,44.7262,44.845,44.6073,44.7092,86465.0
2015-06-17 14:30:00,52.63,53.16,52.63,53.11,121240.0,44.6922,45.1423,44.6922,45.0998,121240.0
2015-06-17 15:00:00,53.1,53.12,52.89,53.05,106192.0,45.0913,45.1083,44.913,45.0488,106192.0
2015-06-17 15:30:00,53.04,53.19,52.98,53.02,262956.0,45.0404,45.1677,44.9894,45.0234,262956.0
2015-06-18 09:30:00,53.16,53.74,53.16,53.57,45929.0,45.1423,45.6348,45.1423,45.4904,45929.0
2015-06-18 10:00:00,53.6,53.96,53.51,53.9,69436.0,45.5159,45.8216,45.4395,45.7707,69436.0
2015-06-18 10:30:00,53.89,54.05,53.8,53.82,75650.0,45.7622,45.898,45.6857,45.7027,75650.0
2015-06-18 11:00:00,53.83,54.17,53.81,54.01,82230.0,45.7112,45.9999,45.6942,45.8641,82230.0
2015-06-18 11:30:00,54.01,54.05,53.8,54.01,76692.0,45.8641,45.898,45.6857,45.8641,76692.0
2015-06-18 12:00:00,54.0,54.05,53.79,53.87,56537.0,45.8556,45.898,45.6772,45.7452,56537.0
2015-06-18 12:30:00,53.88,53.94,53.77,53.85,76590.0,45.7537,45.8046,45.6603,45.7282,76590.0
2015-06-18 13:00:00,53.86,53.89,53.76,53.87,77808.0,45.7367,45.7622,45.6518,45.7452,77808.0
2015-06-18 13:30:00,53.87,53.88,53.81,53.82,47645.0,45.7452,45.7537,45.6942,45.7027,47645.0
2015-06-18 14:00:00,53.82,53.96,53.82,53.87,49208.0,45.7027,45.8216,45.7027,45.7452,49208.0
2015-06-18 14:30:00,53.86,53.97,53.79,53.91,43964.0,45.7367,45.8301,45.6772,45.7791,43964.0
2015-06-18 15:00:00,53.91,53.96,53.72,53.74,108941.0,45.7791,45.8216,45.6178,45.6348,108941.0
2015-06-18 15:30:00,53.75,53.81,53.65,53.73,183461.0,45.6433,45.6942,45.5584,45.6263,183461.0
2015-06-19 09:30:00,53.81,53.81,53.59,53.63,212736.0,45.6942,45.6942,45.5074,45.5414,212736.0
2015-06-19 10:00:00,53.62,54.11,53.62,54.03,22366.0,45.5329,45.949,45.5329,45.881,22366.0
2015-06-19 10:30:00,54.01,54.03,53.8,53.81,31282.0,45.8641,45.881,45.6857,45.6942,31282.0
2015-06-19 11:00:00,53.8,53.81,52.96,53.01,165764.0,45.6857,45.6942,44.9724,45.0149,165764.0
2015-06-19 11:30:00,53.02,53.02,52.6,52.81,131153.0,45.0234,45.0234,44.6667,44.845,131153.0
2015-06-19 12:00:00,52.81,53.14,52.61,53.08,186801.0,44.845,45.1253,44.6752,45.0743,186801.0
2015-06-19 12:30:00,53.08,53.08,52.71,52.78,58690.0,45.0743,45.0743,44.7601,44.8196,58690.0
2015-06-19 13:00:00,52.77,52.84,52.72,52.73,53879.0,44.8111,44.8705,44.7686,44.7771,53879.0
2015-06-19 13:30:00,52.74,52.77,52.69,52.75,56216.0,44.7856,44.8111,44.7431,44.7941,56216.0
2015-06-19 14:00:00,52.75,52.75,52.61,52.66,48920.0,44.7941,44.7941,44.6752,44.7177,48920.0
2015-06-19 14:30:00,52.65,52.8,52.64,52.69,54122.0,44.7092,44.8366,44.7007,44.7431,54122.0
2015-06-19 15:00:00,52.69,52.69,52.55,52.62,67627.0,44.7431,44.7431,44.6243,44.6837,67627.0
2015-06-19 15:30:00,52.62,52.71,52.54,52.56,211998.0,44.6837,44.7601,44.6158,44.6328,211998.0
2015-06-22 09:30:00,52.85,53.06,52.3,52.36,77916.0,44.879,45.0573,44.412,44.4629,77916.0
2015-06-22 10:00:00,52.35,52.43,52.18,52.34,39844.0,44.4544,44.5224,44.3101,44.4459,39844.0
2015-06-22 10:30:00,52.3,52.4,52.25,52.25,23096.0,44.412,44.4969,44.3695,44.3695,23096.0
2015-06-22 11:00:00,52.24,52.44,52.2,52.42,39581.0,44.361,44.5309,44.327,44.5139,39581.0
2015-06-22 11:30:00,52.42,52.43,52.31,52.31,41775.0,44.5139,44.5224,44.4205,44.4205,41775.0
2015-06-22 12:00:00,52.33,52.41,52.3,52.34,25316.0,44.4374,44.5054,44.412,44.4459,25316.0
2015-06-22 12:30:00,52.34,52.56,52.34,52.42,43158.0,44.4459,44.6328,44.4459,44.5139,43158.0
2015-06-22 13:00:00,52.42,52.46,52.3,52.3,46598.0,44.5139,44.5478,44.412,44.412,46598.0
2015-06-22 13:30:00,52.3,52.37,52.17,52.19,38256.0,44.412,44.4714,44.3016,44.3186,38256.0
2015-06-22 14:00:00,52.19,52.38,52.15,52.32,40731.0,44.3186,44.4799,44.2846,44.429,40731.0
2015-06-22 14:30:00,52.32,52.56,52.3,52.48,54501.0,44.429,44.6328,44.412,44.5648,54501.0
2015-06-22 15:00:00,52.51,52.51,52.41,52.41,57528.0,44.5903,44.5903,44.5054,44.5054,57528.0
2015-06-22 15:30:00,52.42,52.67,52.41,52.62,154886.0,44.5139,44.7262,44.5054,44.6837,154886.0
2015-06-23 09:30:00,52.89,52.96,52.43,52.82,67211.0,44.913,44.9724,44.5224,44.8535,67211.0
2015-06-23 10:00:00,52.81,52.82,52.39,52.39,60131.0,44.845,44.8535,44.4884,44.4884,60131.0
2015-06-23 10:30:00,52.41,52.5,52.34,52.42,59715.0,44.5054,44.5818,44.4459,44.5139,59715.0
2015-06-23 11:00:00,52.42,52.48,52.34,52.35,38099.0,44.5139,44.5648,44.4459,44.4544,38099.0
2015-06-23 11:30:00,52.35,52.41,52.3,52.39,49278.0,44.4544,44.5054,44.412,44.4884,49278.0
2015-06-23 12:00:00,52.38,52.4,52.35,52.38,47463.0,44.4799,44.4969,44.4544,44.4799,47463.0
2015-06-23 12:30:00,52.37,52.42,52.32,52.35,38671.0,44.4714,44.5139,44.429,44.4544,38671.0
2015-06-23 13:00:00,52.35,52.4,52.3,52.31,44290.0,44.4544,44.4969,44.412,44.4205,44290.0
2015-06-23 13:30:00,52.31,52.38,52.3,52.34,60613.0,44.4205,44.4799,44.412,44.4459,60613.0
2015-06-23 14:00:00,52.34,52.38,52.17,52.18,86754.0,44.4459,44.4799,44.3016,44.3101,86754.0
2015-06-23 14:30:00,52.18,52.53,52.18,52.52,60774.0,44.3101,44.6073,44.3101,44.5988,60774.0
2015-06-23 15:00:00,52.52,52.74,52.49,52.72,66921.0,44.5988,44.7856,44.5733,44.7686,66921.0
2015-06-23 15:30:00,52.71,52.79,52.68,52.72,138191.0,44.7601,44.8281,44.7347,44.7686,138191.0
2015-06-24 09:30:00,52.66,53.14,52.46,53.12,46776.0,44.7177,45.1253,44.5478,45.1083,46776.0
2015-06-24 10:00:00,53.1,53.13,52.49,52.55,165111.0,45.0913,45.1168,44.5733,44.6243,165111.0
2015-06-24 10:30:00,52.56,52.62,52.34,52.42,42977.0,44.6328,44.6837,44.4459,44.5139,42977.0
2015-06-24 11:00:00,52.43,52.48,52.32,52.48,50011.0,44.5224,44.5648,44.429,44.5648,50011.0
2015-06-24 11:30:00,52.48,52.7,52.47,52.52,59222.0,44.5648,44.7516,44.5563,44.5988,59222.0
2015-06-24 12:00:00,52.5,52.51,52.34,52.41,32075.0,44.5818,44.5903,44.4459,44.5054,32075.0
2015-06-24 12:30:00,52.4,52.41,52.27,52.3,31820.0,44.4969,44.5054,44.3865,44.412,31820.0
2015-06-24 13:00:00,52.31,52.33,52.28,52.3,47761.0,44.4205,44.4374,44.395,44.412,47761.0
2015-06-24 13:30:00,52.3,52.33,52.27,52.3,40421.0,44.412,44.4374,44.3865,44.412,40421.0
2015-06-24 14:00:00,52.3,52.31,52.03,52.07,35675.0,44.412,44.4205,44.1827,44.2167,35675.0
2015-06-24 14:30:00,52.07,52.27,52.07,52.23,45079.0,44.2167,44.3865,44.2167,44.3525,45079.0
2015-06-24 15:00:00,52.24,52.28,52.21,52.24,55896.0,44.361,44.395,44.3355,44.361,55896.0
2015-06-24 15:30:00,52.24,52.26,52.15,52.23,123966.0,44.361,44.378,44.2846,44.3525,123966.0
2015-06-25 09:30:00,52.41,52.59,51.98,52.31,37175.0,44.5054,44.6582,44.1402,44.4205,37175.0
2015-06-25 10:00:00,52.32,52.37,52.23,52.34,18445.0,44.429,44.4714,44.3525,44.4459,18445.0
2015-06-25 10:30:00,52.31,52.39,52.29,52.31,52451.0,44.4205,44.4884,44.4035,44.4205,52451.0
2015-06-25 11:00:00,52.33,52.41,52.3,52.34,34666.0,44.4374,44.5054,44.412,44.4459,34666.0
2015-06-25 11:30:00,52.34,52.42,52.32,52.4,27257.0,44.4459,44.5139,44.429,44.4969,27257.0
2015-06-25 12:00:00,52.39,52.39,52.26,52.26,24173.0,44.4884,44.4884,44.378,44.378,24173.0
2015-06-25 12:30:00,52.26,52.35,52.26,52.35,23395.0,44.378,44.4544,44.378,44.4544,23395.0
2015-06-25 13:00:00,52.36,52.47,52.32,52.33,43464.0,44.4629,44.5563,44.429,44.4374,43464.0
2015-06-25 13:30:00,52.33,52.33,52.26,52.32,33556.0,44.4374,44.4374,44.378,44.429,33556.0
2015-06-25 14:00:00,52.32,52.32,52.19,52.26,57641.0,44.429,44.429,44.3186,44.378,57641.0
2015-06-25 14:30:00,52.25,52.27,52.07,52.11,49668.0,44.3695,44.3865,44.2167,44.2506,49668.0
2015-06-25 15:00:00,52.11,52.29,52.1,52.22,58754.0,44.2506,44.4035,44.2421,44.344,58754.0
2015-06-25 15:30:00,52.21,52.26,52.12,52.17,175616.0,44.3355,44.378,44.2591,44.3016,175616.0
2015-06-26 09:30:00,52.44,52.44,52.22,52.36,68815.0,44.5309,44.5309,44.344,44.4629,68815.0
2015-06-26 10:00:00,52.41,52.52,52.36,52.48,62514.0,44.5054,44.5988,44.4629,44.5648,62514.0
2015-06-26 10:30:00,52.49,52.51,52.32,52.37,20538.0,44.5733,44.5903,44.429,44.4714,20538.0
2015-06-26 11:00:00,52.4,52.63,52.4,52.62,33079.0,44.4969,44.6922,44.4969,44.6837,33079.0
2015-06-26 11:30:00,52.63,52.63,52.52,52.57,31083.0,44.6922,44.6922,44.5988,44.6412,31083.0
2015-06-26 12:00:00,52.57,52.61,52.29,52.35,51331.0,44.6412,44.6752,44.4035,44.4544,51331.0
2015-06-26 12:30:00,52.37,52.37,52.11,52.11,34110.0,44.4714,44.4714,44.2506,44.2506,34110.0
2015-06-26 13:00:00,52.11,52.29,52.09,52.29,31217.0,44.2506,44.4035,44.2336,44.4035,31217.0
2015-06-26 13:30:00,52.28,52.62,52.24,52.58,33239.0,44.395,44.6837,44.361,44.6497,33239.0
2015-06-26 14:00:00,52.59,52.64,52.42,52.53,35052.0,44.6582,44.7007,44.5139,44.6073,35052.0
2015-06-26 14:30:00,52.52,52.52,52.34,52.4,74942.0,44.5988,44.5988,44.4459,44.4969,74942.0
2015-06-26 15:00:00,52.39,52.62,52.38,52.48,99229.0,44.4884,44.6837,44.4799,44.5648,99229.0
2015-06-26 15:30:00,52.48,52.68,51.99,52.03,695634.0,44.5648,44.7347,44.1487,44.1827,695634.0
2015-06-29 09:30:00,51.55,51.97,51.32,51.64,76225.0,43.7751,44.1317,43.5798,43.8515,76225.0
2015-06-29 10:00:00,51.64,51.76,51.55,51.55,60889.0,43.8515,43.9534,43.7751,43.7751,60889.0
2015-06-29 10:30:00,51.54,51.61,51.35,51.35,47073.0,43.7666,43.826,43.6052,43.6052,47073.0
2015-06-29 11:00:00,51.35,51.38,51.17,51.3,72309.0,43.6052,43.6307,43.4524,43.5628,72309.0
2015-06-29 11:30:00,51.31,51.34,51.23,51.3,40308.0,43.5713,43.5968,43.5033,43.5628,40308.0
2015-06-29 12:00:00,51.31,51.32,51.18,51.22,59687.0,43.5713,43.5798,43.4609,43.4949,59687.0
2015-06-29 12:30:00,51.21,51.23,50.95,50.96,28188.0,43.4864,43.5033,43.2656,43.2741,28188.0
2015-06-29 13:00:00,50.96,51.0,50.86,50.86,42309.0,43.2741,43.308,43.1892,43.1892,42309.0
2015-06-29 13:30:00,50.87,50.94,50.8,50.84,55324.0,43.1976,43.2571,43.1382,43.1722,55324.0
2015-06-29 14:00:00,50.83,50.96,50.74,50.74,53330.0,43.1637,43.2741,43.0873,43.0873,53330.0
2015-06-29 14:30:00,50.73,50.86,50.67,50.77,104029.0,43.0788,43.1892,43.0278,43.1127,104029.0
2015-06-29 15:00:00,50.77,50.77,50.61,50.65,83246.0,43.1127,43.1127,42.9769,43.0108,83246.0
2015-06-29 15:30:00,50.64,50.64,50.32,50.38,229168.0,43.0023,43.0023,42.7306,42.7815,229168.0
2015-06-30 09:30:00,50.85,50.97,50.63,50.85,58393.0,43.1807,43.2826,42.9938,43.1807,58393.0
2015-06-30 10:00:00,50.85,51.07,50.82,50.88,76043.0,43.1807,43.3675,43.1552,43.2061,76043.0
2015-06-30 10:30:00,50.87,50.87,50.63,50.68,44368.0,43.1976,43.1976,42.9938,43.0363,44368.0
2015-06-30 11:00:00,50.67,50.75,50.61,50.61,45060.0,43.0278,43.0957,42.9769,42.9769,45060.0
2015-06-30 11:30:00,50.62,50.77,50.58,50.71,73119.0,42.9853,43.1127,42.9514,43.0618,73119.0
2015-06-30 12:00:00,50.73,50.78,50.6,50.64,67934.0,43.0788,43.1212,42.9684,43.0023,67934.0
2015-06-30 12:30:00,50.64,50.82,50.62,50.8,34906.0,43.0023,43.1552,42.9853,43.1382,34906.0
2015-06-30 13:00:00,50.8,51.07,50.8,51.06,31734.0,43.1382,43.3675,43.1382,43.359,31734.0
2015-06-30 13:30:00,51.06,51.3,51.05,51.25,32590.0,43.359,43.5628,43.3505,43.5203,32590.0
2015-06-30 14:00:00,51.24,51.41,51.16,51.19,29016.0,43.5118,43.6562,43.4439,43.4694,29016.0
2015-06-30 14:30:00,51.2,51.24,51.09,51.09,36728.0,43.4779,43.5118,43.3845,43.3845,36728.0
2015-06-30 15:00:00,51.1,51.13,51.0,51.06,41919.0,43.393,43.4184,43.308,43.359,41919.0
2015-06-30 15:30:00,51.05,51.09,50.85,50.86,120687.0,43.3505,43.3845,43.1807,43.1892,120687.0
2015-07-01 09:30:00,51.36,51.49,51.19,51.3,78466.0,43.6137,43.7241,43.4694,43.5628,78466.0
2015-07-01 10:00:00,51.31,51.5,51.26,51.4,40552.0,43.5713,43.7326,43.5288,43.6477,40552.0
2015-07-01 10:30:00,51.38,51.38,51.18,51.23,30857.0,43.6307,43.6307,43.4609,43.5033,30857.0
2015-07-01 11:00:00,51.22,51.27,51.14,51.21,42433.0,43.4949,43.5373,43.4269,43.4864,42433.0
2015-07-01 11:30:00,51.21,51.24,51.04,51.07,56263.0,43.4864,43.5118,43.342,43.3675,56263.0
2015-07-01 12:00:00,51.07,51.08,50.8,50.84,32728.0,43.3675,43.376,43.1382,43.1722,32728.0
2015-07-01 12:30:00,50.85,50.86,50.61,50.64,34479.0,43.1807,43.1892,42.9769,43.0023,34479.0
2015-07-01 13:00:00,50.64,50.64,50.52,50.52,56621.0,43.0023,43.0023,42.9004,42.9004,56621.0
2015-07-01 13:30:00,50.52,50.77,50.5,50.52,50445.0,42.9004,43.1127,42.8834,42.9004,50445.0
2015-07-01 14:00:00,50.52,50.7,50.47,50.5,80636.0,42.9004,43.0533,42.858,42.8834,80636.0
2015-07-01 14:30:00,50.52,50.72,50.29,50.71,113659.0,42.9004,43.0703,42.7051,43.0618,113659.0
2015-07-01 15:00:00,50.7,50.91,50.7,50.81,58966.0,43.0533,43.2316,43.0533,43.1467,58966.0
2015-07-01 15:30:00,50.82,50.84,50.59,50.77,207974.0,43.1552,43.1722,42.9599,43.1127,207974.0
2015-07-02 09:30:00,51.02,51.04,50.6,50.68,56568.0,43.325,43.342,42.9684,43.0363,56568.0
2015-07-02 10:00:00,50.68,50.83,50.62,50.75,35263.0,43.0363,43.1637,42.9853,43.0957,35263.0
2015-07-02 10:30:00,50.75,50.75,50.46,50.62,31474.0,43.0957,43.0957,42.8495,42.9853,31474.0
2015-07-02 11:00:00,50.64,50.64,50.46,50.46,22895.0,43.0023,43.0023,42.8495,42.8495,22895.0
2015-07-02 11:30:00,50.44,50.6,50.43,50.47,45609.0,42.8325,42.9684,42.824,42.858,45609.0
2015-07-02 12:00:00,50.47,50.5,50.25,50.32,23325.0,42.858,42.8834,42.6712,42.7306,23325.0
2015-07-02 12:30:00,50.33,50.37,50.24,50.25,37925.0,42.7391,42.7731,42.6627,42.6712,37925.0
2015-07-02 13:00:00,50.25,50.39,50.13,50.38,70015.0,42.6712,42.79,42.5693,42.7815,70015.0
2015-07-02 13:30:00,50.44,50.52,50.39,50.41,26134.0,42.8325,42.9004,42.79,42.807,26134.0
2015-07-02 14:00:00,50.42,50.57,50.42,50.51,28972.0,42.8155,42.9429,42.8155,42.8919,28972.0
2015-07-02 14:30:00,50.52,50.61,50.5,50.59,27301.0,42.9004,42.9769,42.8834,42.9599,27301.0
2015-07-02 15:00:00,50.57,50.73,50.57,50.71,38820.0,42.9429,43.0788,42.9429,43.0618,38820.0
2015-07-02 15:30:00,50.71,50.86,50.64,50.76,136052.0,43.0618,43.1892,43.0023,43.1042,136052.0
2015-07-06 09:30:00,50.37,50.86,50.34,50.84,42206.0,42.7731,43.1892,42.7476,43.1722,42206.0
2015-07-06 10:00:00,50.86,51.09,50.75,51.08,34951.0,43.1892,43.3845,43.0957,43.376,34951.0
2015-07-06 10:30:00,51.08,51.36,51.05,51.05,29528.0,43.376,43.6137,43.3505,43.3505,29528.0
2015-07-06 11:00:00,51.03,51.12,50.9,50.93,24565.0,43.3335,43.4099,43.2231,43.2486,24565.0
2015-07-06 11:30:00,50.94,51.02,50.84,50.94,20211.0,43.2571,43.325,43.1722,43.2571,20211.0
2015-07-06 12:00:00,50.94,50.98,50.8,50.8,19431.0,43.2571,43.2911,43.1382,43.1382,19431.0
2015-07-06 12:30:00,50.77,50.77,50.69,50.75,24188.0,43.1127,43.1127,43.0448,43.0957,24188.0
2015-07-06 13:00:00,50.74,50.8,50.62,50.65,25135.0,43.0873,43.1382,42.9853,43.0108,25135.0
2015-07-06 13:30:00,50.65,50.69,50.54,50.57,23617.0,43.0108,43.0448,42.9174,42.9429,23617.0
2015-07-06 14:00:00,50.56,50.57,50.44,50.44,24510.0,42.9344,42.9429,42.8325,42.8325,24510.0
2015-07-06 14:30:00,50.44,50.56,50.42,50.54,33829.0,42.8325,42.9344,42.8155,42.9174,33829.0
2015-07-06 15:00:00,50.53,50.7,50.53,50.63,42522.0,42.9089,43.0533,42.9089,42.9938,42522.0
2015-07-06 15:30:00,50.63,50.81,50.6,50.66,185122.0,42.9938,43.1467,42.9684,43.0193,185122.0
2015-07-07 09:30:00,50.95,51.02,50.53,50.59,55901.0,43.2656,43.325,42.9089,42.9599,55901.0
2015-07-07 10:00:00,50.58,50.58,50.31,50.38,29263.0,42.9514,42.9514,42.7221,42.7815,29263.0
2015-07-07 10:30:00,50.35,50.36,50.03,50.26,40014.0,42.7561,42.7646,42.4843,42.6796,40014.0
2015-07-07 11:00:00,50.2,50.3,50.08,50.18,49127.0,42.6287,42.7136,42.5268,42.6117,49127.0
2015-07-07 11:30:00,50.16,50.42,50.03,50.31,43204.0,42.5947,42.8155,42.4843,42.7221,43204.0
2015-07-07 12:00:00,50.32,50.51,50.27,50.38,45128.0,42.7306,42.8919,42.6881,42.7815,45128.0
2015-07-07 12:30:00,50.39,50.77,50.39,50.75,18784.0,42.79,43.1127,42.79,43.0957,18784.0
2015-07-07 13:00:00,50.77,50.88,50.69,50.81,24911.0,43.1127,43.2061,43.0448,43.1467,24911.0
2015-07-07 13:30:00,50.82,50.86,50.75,50.75,23856.0,43.1552,43.1892,43.0957,43.0957,23856.0
2015-07-07 14:00:00,50.75,50.78,50.54,50.62,19126.0,43.0957,43.1212,42.9174,42.9853,19126.0
2015-07-07 14:30:00,50.61,51.09,50.61,51.08,33404.0,42.9769,43.3845,42.9769,43.376,33404.0
2015-07-07 15:00:00,51.1,51.25,51.04,51.2,43028.0,43.393,43.5203,43.342,43.4779,43028.0
2015-07-07 15:30:00,51.22,51.28,51.07,51.16,130944.0,43.4949,43.5458,43.3675,43.4439,130944.0
2015-07-08 09:30:00,51.66,51.87,51.17,51.52,75331.0,43.8685,44.0468,43.4524,43.7496,75331.0
2015-07-08 10:00:00,51.53,51.53,51.11,51.32,65416.0,43.7581,43.7581,43.4014,43.5798,65416.0
2015-07-08 10:30:00,51.36,51.45,51.04,51.41,38282.0,43.6137,43.6902,43.342,43.6562,38282.0
2015-07-08 11:00:00,51.41,51.5,51.26,51.29,24886.0,43.6562,43.7326,43.5288,43.5543,24886.0
2015-07-08 11:30:00,51.28,51.4,51.13,51.15,15478.0,43.5458,43.6477,43.4184,43.4354,15478.0
2015-07-08 12:00:00,51.11,51.22,51.04,51.07,11975.0,43.4014,43.4949,43.342,43.3675,11975.0
2015-07-08 12:30:00,51.04,51.18,51.04,51.18,6902.0,43.342,43.4609,43.342,43.4609,6902.0
2015-07-08 13:00:00,51.18,51.28,51.09,51.27,10191.0,43.4609,43.5458,43.3845,43.5373,10191.0
2015-07-08 13:30:00,51.26,51.38,51.22,51.32,15444.0,43.5288,43.6307,43.4949,43.5798,15444.0
2015-07-08 14:00:00,51.3,51.32,51.01,51.12,15100.0,43.5628,43.5798,43.3165,43.4099,15100.0
2015-07-08 14:30:00,51.1,51.12,50.79,50.89,20958.0,43.393,43.4099,43.1297,43.2146,20958.0
2015-07-08 15:00:00,50.84,51.09,50.84,50.94,58409.0,43.1722,43.3845,43.1722,43.2571,58409.0
2015-07-08 15:30:00,50.9,51.18,50.9,51.08,128794.0,43.2231,43.4609,43.2231,43.376,128794.0
2015-07-09 09:30:00,51.96,52.48,51.85,52.07,79696.0,44.1232,44.5648,44.0298,44.2167,79696.0
2015-07-09 10:00:00,52.08,52.39,52.02,52.33,84221.0,44.2251,44.4884,44.1742,44.4374,84221.0
2015-07-09 10:30:00,52.32,52.53,52.24,52.52,49606.0,44.429,44.6073,44.361,44.5988,49606.0
2015-07-09 11:00:00,52.52,52.71,52.41,52.48,36517.0,44.5988,44.7601,44.5054,44.5648,36517.0
2015-07-09 11:30:00,52.47,52.55,52.36,52.48,45690.0,44.5563,44.6243,44.4629,44.5648,45690.0
2015-07-09 12:00:00,52.49,52.78,52.4,52.63,187249.0,44.5733,44.8196,44.4969,44.6922,187249.0
2015-07-09 12:30:00,52.61,52.61,52.45,52.51,62273.0,44.6752,44.6752,44.5393,44.5903,62273.0
2015-07-09 13:00:00,52.51,52.57,52.48,52.55,54529.0,44.5903,44.6412,44.5648,44.6243,54529.0
2015-07-09 13:30:00,52.55,52.74,52.53,52.74,67678.0,44.6243,44.7856,44.6073,44.7856,67678.0
2015-07-09 14:00:00,52.74,52.75,52.44,52.51,58733.0,44.7856,44.7941,44.5309,44.5903,58733.0
2015-07-09 14:30:00,52.53,52.63,52.43,52.59,80643.0,44.6073,44.6922,44.5224,44.6582,80643.0
2015-07-09 15:00:00,52.59,52.68,52.52,52.61,72143.0,44.6582,44.7347,44.5988,44.6752,72143.0
2015-07-09 15:30:00,52.6,52.61,52.47,52.5,227052.0,44.6667,44.6752,44.5563,44.5818,227052.0
2015-07-10 09:30:00,53.13,53.49,52.89,52.9,47807.0,45.1168,45.4225,44.913,44.9215,47807.0
2015-07-10 10:00:00,52.85,53.18,52.84,53.02,73012.0,44.879,45.1592,44.8705,45.0234,73012.0
2015-07-10 10:30:00,53.02,53.05,52.64,52.78,41779.0,45.0234,45.0488,44.7007,44.8196,41779.0
2015-07-10 11:00:00,52.78,52.96,52.72,52.96,36968.0,44.8196,44.9724,44.7686,44.9724,36968.0
2015-07-10 11:30:00,52.96,53.05,52.85,53.0,40213.0,44.9724,45.0488,44.879,45.0064,40213.0
2015-07-10 12:00:00,53.0,53.16,52.89,52.89,52695.0,45.0064,45.1423,44.913,44.913,52695.0
2015-07-10 12:30:00,52.89,52.89,52.74,52.83,28267.0,44.913,44.913,44.7856,44.862,28267.0
2015-07-10 13:00:00,52.82,52.92,52.8,52.91,28979.0,44.8535,44.9385,44.8366,44.93,28979.0
2015-07-10 13:30:00,52.91,53.14,52.86,52.93,63102.0,44.93,45.1253,44.8875,44.9469,63102.0
2015-07-10 14:00:00,52.92,52.95,52.86,52.88,32662.0,44.9385,44.9639,44.8875,44.9045,32662.0
2015-07-10 14:30:00,52.87,53.0,52.87,52.89,52022.0,44.896,45.0064,44.896,44.913,52022.0
2015-07-10 15:00:00,52.89,53.09,52.89,53.06,57826.0,44.913,45.0828,44.913,45.0573,57826.0
2015-07-10 15:30:00,53.06,53.13,52.97,52.98,187711.0,45.0573,45.1168,44.9809,44.9894,187711.0
2015-07-13 09:30:00,53.44,53.76,53.41,53.51,48113.0,45.38,45.6518,45.3546,45.4395,48113.0
2015-07-13 10:00:00,53.54,53.56,53.3,53.34,33102.0,45.4649,45.4819,45.2611,45.2951,33102.0
2015-07-13 10:30:00,53.35,53.41,53.25,53.39,29977.0,45.3036,45.3546,45.2187,45.3376,29977.0
2015-07-13 11:00:00,53.38,53.42,53.21,53.24,30560.0,45.3291,45.363,45.1847,45.2102,30560.0
2015-07-13 11:30:00,53.23,53.35,53.22,53.29,38000.0,45.2017,45.3036,45.1932,45.2527,38000.0
2015-07-13 12:00:00,53.29,53.38,53.22,53.26,25011.0,45.2527,45.3291,45.1932,45.2272,25011.0
2015-07-13 12:30:00,53.28,53.33,53.17,53.22,72261.0,45.2442,45.2866,45.1508,45.1932,72261.0
2015-07-13 13:00:00,53.23,53.37,53.15,53.28,105189.0,45.2017,45.3206,45.1338,45.2442,105189.0
2015-07-13 13:30:00,53.29,53.35,53.21,53.28,52097.0,45.2527,45.3036,45.1847,45.2442,52097.0
2015-07-13 14:00:00,53.28,53.37,53.25,53.32,52173.0,45.2442,45.3206,45.2187,45.2781,52173.0
2015-07-13 14:30:00,53.32,53.56,53.28,53.54,289764.0,45.2781,45.4819,45.2442,45.4649,289764.0
2015-07-13 15:00:00,53.52,53.58,53.45,53.55,124640.0,45.448,45.4989,45.3885,45.4734,124640.0
2015-07-13 15:30:00,53.54,53.64,53.5,53.52,189756.0,45.4649,45.5499,45.431,45.448,189756.0
2015-07-14 09:30:00,53.36,54.07,53.36,53.76,27693.0,45.3121,45.915,45.3121,45.6518,27693.0
2015-07-14 10:00:00,53.75,53.88,53.7,53.78,47297.0,45.6433,45.7537,45.6008,45.6687,47297.0
2015-07-14 10:30:00,53.79,53.94,53.73,53.92,30628.0,45.6772,45.8046,45.6263,45.7876,30628.0
2015-07-14 11:00:00,53.92,54.11,53.92,54.02,77084.0,45.7876,45.949,45.7876,45.8726,77084.0
2015-07-14 11:30:00,54.03,54.09,53.94,54.08,39001.0,45.881,45.932,45.8046,45.9235,39001.0
2015-07-14 12:00:00,54.08,54.11,53.97,54.04,111549.0,45.9235,45.949,45.8301,45.8895,111549.0
2015-07-14 12:30:00,54.01,54.08,53.95,54.03,89148.0,45.8641,45.9235,45.8131,45.881,89148.0
2015-07-14 13:00:00,54.03,54.05,53.96,53.98,81269.0,45.881,45.898,45.8216,45.8386,81269.0
2015-07-14 13:30:00,53.99,54.06,53.97,54.0,51282.0,45.8471,45.9065,45.8301,45.8556,51282.0
2015-07-14 14:00:00,54.0,54.05,53.95,53.99,60879.0,45.8556,45.898,45.8131,45.8471,60879.0
2015-07-14 14:30:00,53.98,54.13,53.98,54.13,26508.0,45.8386,45.966,45.8386,45.966,26508.0
2015-07-14 15:00:00,54.13,54.65,54.09,54.45,185600.0,45.966,46.4075,45.932,46.2377,185600.0
2015-07-14 15:30:00,54.42,54.43,54.12,54.21,225044.0,46.2122,46.2207,45.9575,46.0339,225044.0
2015-07-15 09:30:00,54.26,54.49,53.87,53.9,120797.0,46.0764,46.2717,45.7452,45.7707,120797.0
2015-07-15 10:00:00,53.78,54.07,53.72,53.96,79762.0,45.6687,45.915,45.6178,45.8216,79762.0
2015-07-15 10:30:00,53.92,53.95,53.76,53.76,31605.0,45.7876,45.8131,45.6518,45.6518,31605.0
2015-07-15 11:00:00,53.79,53.9,53.67,53.71,56070.0,45.6772,45.7707,45.5753,45.6093,56070.0
2015-07-15 11:30:00,53.69,53.76,53.44,53.51,19630.0,45.5923,45.6518,45.38,45.4395,19630.0
2015-07-15 12:00:00,53.5,53.51,53.36,53.42,14525.0,45.431,45.4395,45.3121,45.363,14525.0
2015-07-15 12:30:00,53.42,53.55,53.41,53.5,33685.0,45.363,45.4734,45.3546,45.431,33685.0
2015-07-15 13:00:00,53.5,53.55,53.39,53.39,17635.0,45.431,45.4734,45.3376,45.3376,17635.0
2015-07-15 13:30:00,53.38,53.49,53.36,53.43,21867.0,45.3291,45.4225,45.3121,45.3715,21867.0
2015-07-15 14:00:00,53.43,53.5,53.35,53.36,25999.0,45.3715,45.431,45.3036,45.3121,25999.0
2015-07-15 14:30:00,53.35,53.36,53.1,53.13,69452.0,45.3036,45.3121,45.0913,45.1168,69452.0
2015-07-15 15:00:00,53.13,53.2,53.02,53.08,78086.0,45.1168,45.1762,45.0234,45.0743,78086.0
2015-07-15 15:30:00,53.08,53.19,53.0,53.1,161495.0,45.0743,45.1677,45.0064,45.0913,161495.0
2015-07-16 09:30:00,53.34,53.6,53.09,53.18,22300.0,45.2951,45.5159,45.0828,45.1592,22300.0
2015-07-16 10:00:00,53.17,53.37,53.09,53.29,23504.0,45.1508,45.3206,45.0828,45.2527,23504.0
2015-07-16 10:30:00,53.28,53.34,53.15,53.33,8805.0,45.2442,45.2951,45.1338,45.2866,8805.0
2015-07-16 11:00:00,53.32,53.41,53.29,53.39,20804.0,45.2781,45.3546,45.2527,45.3376,20804.0
2015-07-16 11:30:00,53.39,53.44,53.32,53.39,15802.0,45.3376,45.38,45.2781,45.3376,15802.0
2015-07-16 12:00:00,53.4,53.52,53.37,53.51,28112.0,45.3461,45.448,45.3206,45.4395,28112.0
2015-07-16 12:30:00,53.53,53.59,53.46,53.49,34576.0,45.4565,45.5074,45.397,45.4225,34576.0
2015-07-16 13:00:00,53.49,53.56,53.43,53.56,36455.0,45.4225,45.4819,45.3715,45.4819,36455.0
2015-07-16 13:30:00,53.56,53.68,53.56,53.59,47490.0,45.4819,45.5838,45.4819,45.5074,47490.0
2015-07-16 14:00:00,53.57,53.78,53.57,53.73,49888.0,45.4904,45.6687,45.4904,45.6263,49888.0
2015-07-16 14:30:00,53.72,53.72,53.45,53.46,87394.0,45.6178,45.6178,45.3885,45.397,87394.0
2015-07-16 15:00:00,53.47,53.52,53.45,53.5,62447.0,45.4055,45.448,45.3885,45.431,62447.0
2015-07-16 15:30:00,53.5,53.58,53.48,53.52,160984.0,45.431,45.4989,45.414,45.448,160984.0
2015-07-17 09:30:00,53.56,53.64,53.09,53.21,36066.0,45.4819,45.5499,45.0828,45.1847,36066.0
2015-07-17 10:00:00,53.19,53.19,52.9,52.9,23513.0,45.1677,45.1677,44.9215,44.9215,23513.0
2015-07-17 10:30:00,52.92,52.96,52.78,52.91,30812.0,44.9385,44.9724,44.8196,44.93,30812.0
2015-07-17 11:00:00,52.92,52.93,52.7,52.81,30285.0,44.9385,44.9469,44.7516,44.845,30285.0
2015-07-17 11:30:00,52.82,52.88,52.76,52.85,30926.0,44.8535,44.9045,44.8026,44.879,30926.0
2015-07-17 12:00:00,52.83,52.95,52.75,52.82,40013.0,44.862,44.9639,44.7941,44.8535,40013.0
2015-07-17 12:30:00,52.79,52.86,52.69,52.7,29041.0,44.8281,44.8875,44.7431,44.7516,29041.0
2015-07-17 13:00:00,52.7,52.79,52.66,52.79,26117.0,44.7516,44.8281,44.7177,44.8281,26117.0
2015-07-17 13:30:00,52.77,52.83,52.69,52.78,37913.0,44.8111,44.862,44.7431,44.8196,37913.0
2015-07-17 14:00:00,52.8,52.89,52.74,52.86,30974.0,44.8366,44.913,44.7856,44.8875,30974.0
2015-07-17 14:30:00,52.85,52.86,52.75,52.83,29403.0,44.879,44.8875,44.7941,44.862,29403.0
2015-07-17 15:00:00,52.82,52.89,52.79,52.89,35971.0,44.8535,44.913,44.8281,44.913,35971.0
2015-07-17 15:30:00,52.88,52.9,52.75,52.77,112520.0,44.9045,44.9215,44.7941,44.8111,112520.0
2015-07-20 09:30:00,52.83,52.9,52.63,52.79,19861.0,44.862,44.9215,44.6922,44.8281,19861.0
2015-07-20 10:00:00,52.77,52.8,52.57,52.59,13256.0,44.8111,44.8366,44.6412,44.6582,13256.0
2015-07-20 10:30:00,52.56,52.86,52.54,52.85,17497.0,44.6328,44.8875,44.6158,44.879,17497.0
2015-07-20 11:00:00,52.84,52.96,52.77,52.77,24575.0,44.8705,44.9724,44.8111,44.8111,24575.0
2015-07-20 11:30:00,52.76,52.83,52.66,52.68,13143.0,44.8026,44.862,44.7177,44.7347,13143.0
2015-07-20 12:00:00,52.68,52.9,52.67,52.85,29425.0,44.7347,44.9215,44.7262,44.879,29425.0
2015-07-20 12:30:00,52.86,52.96,52.85,52.9,14574.0,44.8875,44.9724,44.879,44.9215,14574.0
2015-07-20 13:00:00,52.9,52.9,52.79,52.83,19684.0,44.9215,44.9215,44.8281,44.862,19684.0
2015-07-20 13:30:00,52.84,52.85,52.4,52.66,71820.0,44.8705,44.879,44.4969,44.7177,71820.0
2015-07-20 14:00:00,52.68,52.84,52.66,52.78,35935.0,44.7347,44.8705,44.7177,44.8196,35935.0
2015-07-20 14:30:00,52.78,52.78,52.5,52.53,33775.0,44.8196,44.8196,44.5818,44.6073,33775.0
2015-07-20 15:00:00,52.53,52.63,52.52,52.55,43575.0,44.6073,44.6922,44.5988,44.6243,43575.0
2015-07-20 15:30:00,52.55,52.56,52.33,52.44,116854.0,44.6243,44.6328,44.4374,44.5309,116854.0
2015-07-21 09:30:00,52.75,53.27,52.75,53.23,35240.0,44.7941,45.2357,44.7941,45.2017,35240.0
2015-07-21 10:00:00,53.23,53.36,53.14,53.2,38815.0,45.2017,45.3121,45.1253,45.1762,38815.0
2015-07-21 10:30:00,53.19,53.19,52.7,52.71,29969.0,45.1677,45.1677,44.7516,44.7601,29969.0
2015-07-21 11:00:00,52.71,52.76,52.66,52.72,19993.0,44.7601,44.8026,44.7177,44.7686,19993.0
2015-07-21 11:30:00,52.73,52.78,52.58,52.59,29759.0,44.7771,44.8196,44.6497,44.6582,29759.0
2015-07-21 12:00:00,52.6,52.71,52.59,52.7,16214.0,44.6667,44.7601,44.6582,44.7516,16214.0
2015-07-21 12:30:00,52.7,52.71,52.53,52.61,19234.0,44.7516,44.7601,44.6073,44.6752,19234.0
2015-07-21 13:00:00,52.63,52.72,52.57,52.67,24419.0,44.6922,44.7686,44.6412,44.7262,24419.0
2015-07-21 13:30:00,52.67,52.69,52.6,52.67,18422.0,44.7262,44.7431,44.6667,44.7262,18422.0
2015-07-21 14:00:00,52.65,52.81,52.59,52.8,36662.0,44.7092,44.845,44.6582,44.8366,36662.0
2015-07-21 14:30:00,52.81,52.84,52.65,52.72,47188.0,44.845,44.8705,44.7092,44.7686,47188.0
2015-07-21 15:00:00,52.73,52.93,52.7,52.84,49752.0,44.7771,44.9469,44.7516,44.8705,49752.0
2015-07-21 15:30:00,52.84,53.16,52.84,53.05,147268.0,44.8705,45.1423,44.8705,45.0488,147268.0
2015-07-22 09:30:00,52.33,53.06,52.33,53.05,36247.0,44.4374,45.0573,44.4374,45.0488,36247.0
2015-07-22 10:00:00,53.05,53.17,52.95,53.06,36074.0,45.0488,45.1508,44.9639,45.0573,36074.0
2015-07-22 10:30:00,53.06,53.13,53.01,53.07,40722.0,45.0573,45.1168,45.0149,45.0658,40722.0
2015-07-22 11:00:00,53.09,53.1,52.84,52.84,54766.0,45.0828,45.0913,44.8705,44.8705,54766.0
2015-07-22 11:30:00,52.86,52.97,52.85,52.88,21325.0,44.8875,44.9809,44.879,44.9045,21325.0
2015-07-22 12:00:00,52.89,52.96,52.84,52.91,25441.0,44.913,44.9724,44.8705,44.93,25441.0
2015-07-22 12:30:00,52.9,52.91,52.79,52.84,41767.0,44.9215,44.93,44.8281,44.8705,41767.0
2015-07-22 13:00:00,52.88,53.08,52.81,53.07,30145.0,44.9045,45.0743,44.845,45.0658,30145.0
2015-07-22 13:30:00,53.06,53.14,52.88,52.89,65401.0,45.0573,45.1253,44.9045,44.913,65401.0
2015-07-22 14:00:00,52.88,53.03,52.86,53.02,40554.0,44.9045,45.0319,44.8875,45.0234,40554.0
2015-07-22 14:30:00,53.0,53.13,52.91,53.12,67654.0,45.0064,45.1168,44.93,45.1083,67654.0
2015-07-22 15:00:00,53.13,53.15,52.96,52.99,50151.0,45.1168,45.1338,44.9724,44.9979,50151.0
2015-07-22 15:30:00,52.98,53.15,52.97,53.13,97788.0,44.9894,45.1338,44.9809,45.1168,97788.0
2015-07-23 09:30:00,53.37,53.6,53.28,53.38,30934.0,45.3206,45.5159,45.2442,45.3291,30934.0
2015-07-23 10:00:00,53.44,53.69,53.38,53.6,41871.0,45.38,45.5923,45.3291,45.5159,41871.0
2015-07-23 10:30:00,53.62,53.73,53.47,53.47,25690.0,45.5329,45.6263,45.4055,45.4055,25690.0
2015-07-23 11:00:00,53.47,53.6,53.31,53.31,56367.0,45.4055,45.5159,45.2696,45.2696,56367.0
2015-07-23 11:30:00,53.3,53.3,53.09,53.12,37983.0,45.2611,45.2611,45.0828,45.1083,37983.0
2015-07-23 12:00:00,53.12,53.12,52.88,52.92,30149.0,45.1083,45.1083,44.9045,44.9385,30149.0
2015-07-23 12:30:00,52.92,53.01,52.89,52.91,32219.0,44.9385,45.0149,44.913,44.93,32219.0
2015-07-23 13:00:00,52.94,52.96,52.81,52.84,22829.0,44.9554,44.9724,44.845,44.8705,22829.0
2015-07-23 13:30:00,52.84,52.98,52.79,52.92,32245.0,44.8705,44.9894,44.8281,44.9385,32245.0
2015-07-23 14:00:00,52.91,52.99,52.78,52.81,19614.0,44.93,44.9979,44.8196,44.845,19614.0
2015-07-23 14:30:00,52.8,52.89,52.66,52.69,30096.0,44.8366,44.913,44.7177,44.7431,30096.0
2015-07-23 15:00:00,52.69,52.69,52.54,52.64,34778.0,44.7431,44.7431,44.6158,44.7007,34778.0
2015-07-23 15:30:00,52.64,52.65,52.5,52.53,126353.0,44.7007,44.7092,44.5818,44.6073,126353.0
2015-07-24 09:30:00,52.63,52.71,52.17,52.44,39504.0,44.6922,44.7601,44.3016,44.5309,39504.0
2015-07-24 10:00:00,52.43,52.52,52.03,52.11,28357.0,44.5224,44.5988,44.1827,44.2506,28357.0
2015-07-24 10:30:00,52.11,52.26,52.01,52.04,28704.0,44.2506,44.378,44.1657,44.1912,28704.0
2015-07-24 11:00:00,52.04,52.24,52.04,52.23,16094.0,44.1912,44.361,44.1912,44.3525,16094.0
2015-07-24 11:30:00,52.24,52.3,52.14,52.18,16500.0,44.361,44.412,44.2761,44.3101,16500.0
2015-07-24 12:00:00,52.18,52.26,52.14,52.15,26268.0,44.3101,44.378,44.2761,44.2846,26268.0
2015-07-24 12:30:00,52.15,52.15,51.94,51.99,46192.0,44.2846,44.2846,44.1063,44.1487,46192.0
2015-07-24 13:00:00,51.99,52.07,51.78,51.89,55902.0,44.1487,44.2167,43.9704,44.0638,55902.0
2015-07-24 13:30:00,51.89,51.95,51.73,51.92,24895.0,44.0638,44.1148,43.9279,44.0893,24895.0
2015-07-24 14:00:00,51.9,51.92,51.7,51.89,16324.0,44.0723,44.0893,43.9025,44.0638,16324.0
2015-07-24 14:30:00,51.89,51.99,51.86,51.99,29931.0,44.0638,44.1487,44.0383,44.1487,29931.0
2015-07-24 15:00:00,52.01,52.02,51.86,51.87,41889.0,44.1657,44.1742,44.0383,44.0468,41889.0
2015-07-24 15:30:00,51.88,52.03,51.84,51.99,112056.0,44.0553,44.1827,44.0213,44.1487,112056.0
2015-07-27 09:30:00,51.52,51.7,51.15,51.63,77161.0,43.7496,43.9025,43.4354,43.843,77161.0
2015-07-27 10:00:00,51.64,51.67,51.41,51.53,32803.0,43.8515,43.877,43.6562,43.7581,32803.0
2015-07-27 10:30:00,51.54,51.74,51.47,51.5,53677.0,43.7666,43.9364,43.7071,43.7326,53677.0
2015-07-27 11:00:00,51.52,51.74,51.45,51.51,98650.0,43.7496,43.9364,43.6902,43.7411,98650.0
2015-07-27 11:30:00,51.5,51.53,51.18,51.3,19428.0,43.7326,43.7581,43.4609,43.5628,19428.0
2015-07-27 12:00:00,51.29,51.31,51.15,51.2,19850.0,43.5543,43.5713,43.4354,43.4779,19850.0
2015-07-27 12:30:00,51.2,51.28,50.91,51.01,27572.0,43.4779,43.5458,43.2316,43.3165,27572.0
2015-07-27 13:00:00,51.02,51.09,50.88,51.01,39021.0,43.325,43.3845,43.2061,43.3165,39021.0
2015-07-27 13:30:00,51.03,51.07,50.88,50.98,27379.0,43.3335,43.3675,43.2061,43.2911,27379.0
2015-07-27 14:00:00,50.97,51.19,50.93,51.02,31421.0,43.2826,43.4694,43.2486,43.325,31421.0
2015-07-27 14:30:00,51.01,51.18,51.01,51.16,26099.0,43.3165,43.4609,43.3165,43.4439,26099.0
2015-07-27 15:00:00,51.15,51.15,50.96,50.98,42784.0,43.4354,43.4354,43.2741,43.2911,42784.0
2015-07-27 15:30:00,50.98,51.22,50.96,51.15,174410.0,43.2911,43.4949,43.2741,43.4354,174410.0
2015-07-28 09:30:00,51.37,51.41,50.79,51.05,62756.0,43.6222,43.6562,43.1297,43.3505,62756.0
2015-07-28 10:00:00,50.99,51.2,50.77,50.79,62251.0,43.2995,43.4779,43.1127,43.1297,62251.0
2015-07-28 10:30:00,50.78,51.26,50.78,51.18,35046.0,43.1212,43.5288,43.1212,43.4609,35046.0
2015-07-28 11:00:00,51.18,51.72,51.18,51.55,70811.0,43.4609,43.9194,43.4609,43.7751,70811.0
2015-07-28 11:30:00,51.58,51.94,51.57,51.9,52119.0,43.8006,44.1063,43.7921,44.0723,52119.0
2015-07-28 12:00:00,51.94,51.98,51.74,51.94,54515.0,44.1063,44.1402,43.9364,44.1063,54515.0
2015-07-28 12:30:00,51.91,51.93,51.69,51.74,19572.0,44.0808,44.0978,43.894,43.9364,19572.0
2015-07-28 13:00:00,51.73,52.1,51.73,52.01,22180.0,43.9279,44.2421,43.9279,44.1657,22180.0
2015-07-28 13:30:00,52.01,52.01,51.74,51.74,53580.0,44.1657,44.1657,43.9364,43.9364,53580.0
2015-07-28 14:00:00,51.73,51.89,51.67,51.73,47715.0,43.9279,44.0638,43.877,43.9279,47715.0
2015-07-28 14:30:00,51.72,51.73,51.5,51.61,42244.0,43.9194,43.9279,43.7326,43.826,42244.0
2015-07-28 15:00:00,51.62,51.62,51.46,51.5,75979.0,43.8345,43.8345,43.6987,43.7326,75979.0
2015-07-28 15:30:00,51.5,51.68,51.48,51.64,106178.0,43.7326,43.8855,43.7156,43.8515,106178.0
2015-07-29 09:30:00,51.42,52.18,51.4,52.18,27187.0,43.6647,44.3101,43.6477,44.3101,27187.0
2015-07-29 10:00:00,52.13,52.24,51.94,52.01,40620.0,44.2676,44.361,44.1063,44.1657,40620.0
2015-07-29 10:30:00,52.01,52.42,52.01,52.34,40828.0,44.1657,44.5139,44.1657,44.4459,40828.0
2015-07-29 11:00:00,52.33,52.62,52.15,52.15,42836.0,44.4374,44.6837,44.2846,44.2846,42836.0
2015-07-29 11:30:00,52.19,52.5,52.17,52.25,22182.0,44.3186,44.5818,44.3016,44.3695,22182.0
2015-07-29 12:00:00,52.24,52.63,52.22,52.62,53722.0,44.361,44.6922,44.344,44.6837,53722.0
2015-07-29 12:30:00,52.62,52.76,52.49,52.65,59052.0,44.6837,44.8026,44.5733,44.7092,59052.0
2015-07-29 13:00:00,52.65,52.81,52.61,52.7,78739.0,44.7092,44.845,44.6752,44.7516,78739.0
2015-07-29 13:30:00,52.69,52.83,52.55,52.72,74711.0,44.7431,44.862,44.6243,44.7686,74711.0
2015-07-29 14:00:00,52.75,52.95,52.54,52.9,52792.0,44.7941,44.9639,44.6158,44.9215,52792.0
2015-07-29 14:30:00,52.89,53.18,52.79,52.98,60936.0,44.913,45.1592,44.8281,44.9894,60936.0
2015-07-29 15:00:00,52.97,53.14,52.82,53.13,74085.0,44.9809,45.1253,44.8535,45.1168,74085.0
2015-07-29 15:30:00,53.13,53.2,53.03,53.12,224104.0,45.1168,45.1762,45.0319,45.1083,224104.0
2015-07-30 09:30:00,52.3,53.59,51.67,53.16,100182.0,44.412,45.5074,43.877,45.1423,100182.0
2015-07-30 10:00:00,53.09,53.32,52.79,52.89,71449.0,45.0828,45.2781,44.8281,44.913,71449.0
2015-07-30 10:30:00,52.94,53.45,52.29,53.1,128897.0,44.9554,45.3885,44.4035,45.0913,128897.0
2015-07-30 11:00:00,53.06,53.68,52.98,53.43,88303.0,45.0573,45.5838,44.9894,45.3715,88303.0
2015-07-30 11:30:00,53.4,53.97,53.39,53.55,85624.0,45.3461,45.8301,45.3376,45.4734,85624.0
2015-07-30 12:00:00,53.58,53.7,53.25,53.27,69077.0,45.4989,45.6008,45.2187,45.2357,69077.0
2015-07-30 12:30:00,53.23,53.37,52.81,52.88,58332.0,45.2017,45.3206,44.845,44.9045,58332.0
2015-07-30 13:00:00,52.79,52.85,52.39,52.49,80221.0,44.8281,44.879,44.4884,44.5733,80221.0
2015-07-30 13:30:00,52.54,52.55,51.82,51.84,125552.0,44.6158,44.6243,44.0044,44.0213,125552.0
2015-07-30 14:00:00,51.82,52.03,51.82,51.94,105569.0,44.0044,44.1827,44.0044,44.1063,105569.0
2015-07-30 14:30:00,51.9,51.99,51.79,51.87,101453.0,44.0723,44.1487,43.9789,44.0468,101453.0
2015-07-30 15:00:00,51.88,52.01,51.67,51.8,142833.0,44.0553,44.1657,43.877,43.9874,142833.0
2015-07-30 15:30:00,51.8,52.0,51.74,51.89,200569.0,43.9874,44.1572,43.9364,44.0638,200569.0
2015-07-31 09:30:00,52.39,52.39,51.89,52.35,169043.0,44.4884,44.4884,44.0638,44.4544,169043.0
2015-07-31 10:00:00,52.37,53.19,52.33,53.04,165536.0,44.4714,45.1677,44.4374,45.0404,165536.0
2015-07-31 10:30:00,53.05,53.29,52.89,53.22,214610.0,45.0488,45.2527,44.913,45.1932,214610.0
2015-07-31 11:00:00,53.21,53.65,53.17,53.64,123024.0,45.1847,45.5584,45.1508,45.5499,123024.0
2015-07-31 11:30:00,53.63,53.74,53.55,53.64,97382.0,45.5414,45.6348,45.4734,45.5499,97382.0
2015-07-31 12:00:00,53.62,53.64,53.33,53.36,99554.0,45.5329,45.5499,45.2866,45.3121,99554.0
2015-07-31 12:30:00,53.33,53.34,53.01,53.06,58823.0,45.2866,45.2951,45.0149,45.0573,58823.0
2015-07-31 13:00:00,53.04,53.4,53.0,53.31,71243.0,45.0404,45.3461,45.0064,45.2696,71243.0
2015-07-31 13:30:00,53.3,53.33,53.15,53.15,79178.0,45.2611,45.2866,45.1338,45.1338,79178.0
2015-07-31 14:00:00,53.14,53.25,53.1,53.1,174137.0,45.1253,45.2187,45.0913,45.0913,174137.0
2015-07-31 14:30:00,53.08,53.33,53.03,53.19,87193.0,45.0743,45.2866,45.0319,45.1677,87193.0
2015-07-31 15:00:00,53.19,53.39,53.14,53.15,96074.0,45.1677,45.3376,45.1253,45.1338,96074.0
2015-07-31 15:30:00,53.14,53.28,53.04,53.09,184730.0,45.1253,45.2442,45.0404,45.0828,184730.0
2015-08-03 09:30:00,52.91,53.14,52.31,52.84,50138.0,44.93,45.1253,44.4205,44.8705,50138.0
2015-08-03 10:00:00,52.9,52.9,52.36,52.4,33356.0,44.9215,44.9215,44.4629,44.4969,33356.0
2015-08-03 10:30:00,52.36,52.59,52.24,52.57,19659.0,44.4629,44.6582,44.361,44.6412,19659.0
2015-08-03 11:00:00,52.53,52.63,52.34,52.51,31714.0,44.6073,44.6922,44.4459,44.5903,31714.0
2015-08-03 11:30:00,52.53,52.63,52.48,52.52,21029.0,44.6073,44.6922,44.5648,44.5988,21029.0
2015-08-03 12:00:00,52.55,52.6,52.42,52.58,34585.0,44.6243,44.6667,44.5139,44.6497,34585.0
2015-08-03 12:30:00,52.57,52.59,52.36,52.37,48473.0,44.6412,44.6582,44.4629,44.4714,48473.0
2015-08-03 13:00:00,52.37,52.42,52.23,52.27,27949.0,44.4714,44.5139,44.3525,44.3865,27949.0
2015-08-03 13:30:00,52.28,52.36,52.21,52.22,14571.0,44.395,44.4629,44.3355,44.344,14571.0
2015-08-03 14:00:00,52.19,52.3,52.11,52.18,17861.0,44.3186,44.412,44.2506,44.3101,17861.0
2015-08-03 14:30:00,52.17,52.2,52.11,52.2,37054.0,44.3016,44.327,44.2506,44.327,37054.0
2015-08-03 15:00:00,52.18,52.29,52.14,52.27,50017.0,44.3101,44.4035,44.2761,44.3865,50017.0
2015-08-03 15:30:00,52.27,52.46,52.22,52.39,169710.0,44.3865,44.5478,44.344,44.4884,169710.0
2015-08-04 09:30:00,52.35,53.12,52.22,53.05,74915.0,44.4544,45.1083,44.344,45.0488,74915.0
2015-08-04 10:00:00,53.02,53.04,52.76,52.89,50666.0,45.0234,45.0404,44.8026,44.913,50666.0
2015-08-04 10:30:00,52.9,52.95,52.59,52.64,32054.0,44.9215,44.9639,44.6582,44.7007,32054.0
2015-08-04 11:00:00,52.64,52.76,52.58,52.7,65004.0,44.7007,44.8026,44.6497,44.7516,65004.0
2015-08-04 11:30:00,52.71,52.8,52.66,52.68,23110.0,44.7601,44.8366,44.7177,44.7347,23110.0
2015-08-04 12:00:00,52.68,52.73,52.56,52.56,19950.0,44.7347,44.7771,44.6328,44.6328,19950.0
2015-08-04 12:30:00,52.57,52.57,52.32,52.34,29612.0,44.6412,44.6412,44.429,44.4459,29612.0
2015-08-04 13:00:00,52.33,52.36,52.26,52.34,13179.0,44.4374,44.4629,44.378,44.4459,13179.0
2015-08-04 13:30:00,52.33,52.39,52.2,52.34,38289.0,44.4374,44.4884,44.327,44.4459,38289.0
2015-08-04 14:00:00,52.36,52.41,52.28,52.41,29762.0,44.4629,44.5054,44.395,44.5054,29762.0
2015-08-04 14:30:00,52.42,52.49,52.35,52.36,37907.0,44.5139,44.5733,44.4544,44.4629,37907.0
2015-08-04 15:00:00,52.36,52.4,52.14,52.37,112052.0,44.4629,44.4969,44.2761,44.4714,112052.0
2015-08-04 15:30:00,52.37,52.41,52.24,52.33,123725.0,44.4714,44.5054,44.361,44.4374,123725.0
2015-08-05 09:30:00,52.72,53.08,52.62,52.75,76349.0,44.7686,45.0743,44.6837,44.7941,76349.0
2015-08-05 10:00:00,52.77,53.06,52.76,52.94,69056.0,44.8111,45.0573,44.8026,44.9554,69056.0
2015-08-05 10:30:00,53.05,53.25,53.03,53.07,32692.0,45.0488,45.2187,45.0319,45.0658,32692.0
2015-08-05 11:00:00,53.09,53.31,53.08,53.29,45251.0,45.0828,45.2696,45.0743,45.2527,45251.0
2015-08-05 11:30:00,53.31,53.38,53.12,53.13,48209.0,45.2696,45.3291,45.1083,45.1168,48209.0
2015-08-05 12:00:00,53.11,53.25,52.8,52.8,91612.0,45.0998,45.2187,44.8366,44.8366,91612.0
2015-08-05 12:30:00,52.8,53.06,52.77,52.99,45364.0,44.8366,45.0573,44.8111,44.9979,45364.0
2015-08-05 13:00:00,53.01,53.05,52.73,53.03,36106.0,45.0149,45.0488,44.7771,45.0319,36106.0
2015-08-05 13:30:00,53.05,53.11,52.88,53.04,58033.0,45.0488,45.0998,44.9045,45.0404,58033.0
2015-08-05 14:00:00,53.0,53.19,52.97,53.09,33468.0,45.0064,45.1677,44.9809,45.0828,33468.0
2015-08-05 14:30:00,53.08,53.16,52.98,53.05,72681.0,45.0743,45.1423,44.9894,45.0488,72681.0
2015-08-05 15:00:00,53.05,53.21,53.0,53.11,82069.0,45.0488,45.1847,45.0064,45.0998,82069.0
2015-08-05 15:30:00,53.1,53.14,52.99,53.12,134643.0,45.0913,45.1253,44.9979,45.1083,134643.0
2015-08-06 09:30:00,53.34,53.69,53.06,53.19,64318.0,45.2951,45.5923,45.0573,45.1677,64318.0
2015-08-06 10:00:00,53.19,53.42,52.97,53.12,49532.0,45.1677,45.363,44.9809,45.1083,49532.0
2015-08-06 10:30:00,53.14,53.35,53.04,53.08,38468.0,45.1253,45.3036,45.0404,45.0743,38468.0
2015-08-06 11:00:00,53.07,53.07,52.46,52.46,40462.0,45.0658,45.0658,44.5478,44.5478,40462.0
2015-08-06 11:30:00,52.48,52.52,52.13,52.13,36668.0,44.5648,44.5988,44.2676,44.2676,36668.0
2015-08-06 12:00:00,52.15,52.53,52.15,52.52,45329.0,44.2846,44.6073,44.2846,44.5988,45329.0
2015-08-06 12:30:00,52.51,52.51,52.14,52.19,44114.0,44.5903,44.5903,44.2761,44.3186,44114.0
2015-08-06 13:00:00,52.19,52.39,52.18,52.33,46931.0,44.3186,44.4884,44.3101,44.4374,46931.0
2015-08-06 13:30:00,52.36,52.45,52.29,52.36,26145.0,44.4629,44.5393,44.4035,44.4629,26145.0
2015-08-06 14:00:00,52.35,52.51,52.14,52.5,26386.0,44.4544,44.5903,44.2761,44.5818,26386.0
2015-08-06 14:30:00,52.51,52.52,52.19,52.2,44055.0,44.5903,44.5988,44.3186,44.327,44055.0
2015-08-06 15:00:00,52.21,52.38,52.2,52.28,58386.0,44.3355,44.4799,44.327,44.395,58386.0
2015-08-06 15:30:00,52.27,52.4,52.18,52.24,179696.0,44.3865,44.4969,44.3101,44.361,179696.0
2015-08-07 09:30:00,52.23,52.69,52.21,52.43,31864.0,44.3525,44.7431,44.3355,44.5224,31864.0
2015-08-07 10:00:00,52.44,52.44,52.05,52.13,40018.0,44.5309,44.5309,44.1997,44.2676,40018.0
2015-08-07 10:30:00,52.17,52.44,52.09,52.23,46471.0,44.3016,44.5309,44.2336,44.3525,46471.0
2015-08-07 11:00:00,52.22,52.38,51.92,51.96,32045.0,44.344,44.4799,44.0893,44.1232,32045.0
2015-08-07 11:30:00,51.97,52.07,51.91,52.01,25794.0,44.1317,44.2167,44.0808,44.1657,25794.0
2015-08-07 12:00:00,52.01,52.17,51.94,52.14,20581.0,44.1657,44.3016,44.1063,44.2761,20581.0
2015-08-07 12:30:00,52.08,52.17,52.02,52.13,12667.0,44.2251,44.3016,44.1742,44.2676,12667.0
2015-08-07 13:00:00,52.09,52.16,51.96,52.03,13391.0,44.2336,44.2931,44.1232,44.1827,13391.0
2015-08-07 13:30:00,52.05,52.11,52.0,52.06,20175.0,44.1997,44.2506,44.1572,44.2082,20175.0
2015-08-07 14:00:00,52.07,52.17,51.96,52.06,22675.0,44.2167,44.3016,44.1232,44.2082,22675.0
2015-08-07 14:30:00,52.07,52.26,52.0,52.26,27954.0,44.2167,44.378,44.1572,44.378,27954.0
2015-08-07 15:00:00,52.24,52.32,52.13,52.31,30253.0,44.361,44.429,44.2676,44.4205,30253.0
2015-08-07 15:30:00,52.32,52.34,52.21,52.3,85909.0,44.429,44.4459,44.3355,44.412,85909.0
2015-08-10 09:30:00,52.86,53.0,52.61,52.75,77489.0,44.8875,45.0064,44.6752,44.7941,77489.0
2015-08-10 10:00:00,52.76,53.2,52.73,53.09,24029.0,44.8026,45.1762,44.7771,45.0828,24029.0
2015-08-10 10:30:00,53.0,53.03,52.57,52.84,20537.0,45.0064,45.0319,44.6412,44.8705,20537.0
2015-08-10 11:00:00,52.8,53.11,52.8,53.04,26300.0,44.8366,45.0998,44.8366,45.0404,26300.0
2015-08-10 11:30:00,53.05,53.25,53.01,53.1,33917.0,45.0488,45.2187,45.0149,45.0913,33917.0
2015-08-10 12:00:00,53.1,53.3,53.1,53.3,27255.0,45.0913,45.2611,45.0913,45.2611,27255.0
2015-08-10 12:30:00,53.3,53.47,53.27,53.43,22385.0,45.2611,45.4055,45.2357,45.3715,22385.0
2015-08-10 13:00:00,53.43,53.5,53.32,53.48,25408.0,45.3715,45.431,45.2781,45.414,25408.0
2015-08-10 13:30:00,53.5,53.61,53.4,53.47,21419.0,45.431,45.5244,45.3461,45.4055,21419.0
2015-08-10 14:00:00,53.47,53.64,53.46,53.55,63422.0,45.4055,45.5499,45.397,45.4734,63422.0
2015-08-10 14:30:00,53.55,53.64,53.49,53.57,31408.0,45.4734,45.5499,45.4225,45.4904,31408.0
2015-08-10 15:00:00,53.55,53.62,53.52,53.61,54303.0,45.4734,45.5329,45.448,45.5244,54303.0
2015-08-10 15:30:00,53.6,53.66,53.51,53.62,92338.0,45.5159,45.5668,45.4395,45.5329,92338.0
2015-08-11 09:30:00,53.05,53.54,53.05,53.39,34312.0,45.0488,45.4649,45.0488,45.3376,34312.0
2015-08-11 10:00:00,53.32,53.68,53.32,53.65,27422.0,45.2781,45.5838,45.2781,45.5584,27422.0
2015-08-11 10:30:00,53.65,53.69,53.5,53.56,34447.0,45.5584,45.5923,45.431,45.4819,34447.0
2015-08-11 11:00:00,53.56,53.56,53.3,53.34,27226.0,45.4819,45.4819,45.2611,45.2951,27226.0
2015-08-11 11:30:00,53.35,53.47,53.26,53.35,28611.0,45.3036,45.4055,45.2272,45.3036,28611.0
2015-08-11 12:00:00,53.36,53.49,53.31,53.41,21597.0,45.3121,45.4225,45.2696,45.3546,21597.0
2015-08-11 12:30:00,53.42,53.43,53.16,53.21,10284.0,45.363,45.3715,45.1423,45.1847,10284.0
2015-08-11 13:00:00,53.2,53.36,53.11,53.35,131589.0,45.1762,45.3121,45.0998,45.3036,131589.0
2015-08-11 13:30:00,53.36,53.42,53.3,53.34,17276.0,45.3121,45.363,45.2611,45.2951,17276.0
2015-08-11 14:00:00,53.37,53.38,53.18,53.31,17580.0,45.3206,45.3291,45.1592,45.2696,17580.0
2015-08-11 14:30:00,53.31,53.38,53.23,53.38,15317.0,45.2696,45.3291,45.2017,45.3291,15317.0
2015-08-11 15:00:00,53.38,53.42,53.25,53.32,26358.0,45.3291,45.363,45.2187,45.2781,26358.0
2015-08-11 15:30:00,53.32,53.53,53.32,53.49,128331.0,45.2781,45.4565,45.2781,45.4225,128331.0
2015-08-12 09:30:00,52.96,53.35,52.57,52.57,75350.0,44.9724,45.3036,44.6412,44.6412,75350.0
2015-08-12 10:00:00,52.57,52.6,52.08,52.33,76275.0,44.6412,44.6667,44.2251,44.4374,76275.0
2015-08-12 10:30:00,52.3,52.5,52.02,52.08,39674.0,44.412,44.5818,44.1742,44.2251,39674.0
2015-08-12 11:00:00,52.1,52.48,52.1,52.46,23766.0,44.2421,44.5648,44.2421,44.5478,23766.0
2015-08-12 11:30:00,52.44,52.45,52.13,52.13,25227.0,44.5309,44.5393,44.2676,44.2676,25227.0
2015-08-12 12:00:00,52.11,52.37,52.01,52.34,23600.0,44.2506,44.4714,44.1657,44.4459,23600.0
2015-08-12 12:30:00,52.36,52.5,52.31,52.35,20651.0,44.4629,44.5818,44.4205,44.4544,20651.0
2015-08-12 13:00:00,52.38,52.78,52.37,52.56,26294.0,44.4799,44.8196,44.4714,44.6328,26294.0
2015-08-12 13:30:00,52.57,52.86,52.47,52.86,19857.0,44.6412,44.8875,44.5563,44.8875,19857.0
2015-08-12 14:00:00,52.85,52.88,52.62,52.64,50774.0,44.879,44.9045,44.6837,44.7007,50774.0
2015-08-12 14:30:00,52.64,52.9,52.58,52.89,16198.0,44.7007,44.9215,44.6497,44.913,16198.0
2015-08-12 15:00:00,52.92,53.01,52.85,52.97,36984.0,44.9385,45.0149,44.879,44.9809,36984.0
2015-08-12 15:30:00,52.97,53.03,52.81,52.9,65113.0,44.9809,45.0319,44.845,44.9215,65113.0
2015-08-13 09:30:00,52.9,52.99,52.54,52.78,40202.0,44.9215,44.9979,44.6158,44.8196,40202.0
2015-08-13 10:00:00,52.8,52.98,52.59,52.95,30604.0,44.8366,44.9894,44.6582,44.9639,30604.0
2015-08-13 10:30:00,52.92,53.15,52.88,53.07,47403.0,44.9385,45.1338,44.9045,45.0658,47403.0
2015-08-13 11:00:00,53.08,53.13,52.97,52.97,35169.0,45.0743,45.1168,44.9809,44.9809,35169.0
2015-08-13 11:30:00,53.0,53.1,52.96,53.05,18682.0,45.0064,45.0913,44.9724,45.0488,18682.0
2015-08-13 12:00:00,53.05,53.3,53.05,53.3,16647.0,45.0488,45.2611,45.0488,45.2611,16647.0
2015-08-13 12:30:00,53.33,53.34,53.16,53.28,26706.0,45.2866,45.2951,45.1423,45.2442,26706.0
2015-08-13 13:00:00,53.28,53.4,53.26,53.38,14760.0,45.2442,45.3461,45.2272,45.3291,14760.0
2015-08-13 13:30:00,53.39,53.43,53.26,53.38,12144.0,45.3376,45.3715,45.2272,45.3291,12144.0
2015-08-13 14:00:00,53.38,53.62,53.35,53.62,54423.0,45.3291,45.5329,45.3036,45.5329,54423.0
2015-08-13 14:30:00,53.62,53.63,53.51,53.51,42988.0,45.5329,45.5414,45.4395,45.4395,42988.0
2015-08-13 15:00:00,53.5,53.55,53.23,53.26,23373.0,45.431,45.4734,45.2017,45.2272,23373.0
2015-08-13 15:30:00,53.25,53.25,53.1,53.23,43779.0,45.2187,45.2187,45.0913,45.2017,43779.0
2015-08-14 09:30:00,53.04,53.68,53.0,53.68,61708.0,45.0404,45.5838,45.0064,45.5838,61708.0
2015-08-14 10:00:00,53.68,53.68,53.34,53.43,28381.0,45.5838,45.5838,45.2951,45.3715,28381.0
2015-08-14 10:30:00,53.45,53.54,53.29,53.39,22783.0,45.3885,45.4649,45.2527,45.3376,22783.0
2015-08-14 11:00:00,53.39,53.48,53.31,53.47,18601.0,45.3376,45.414,45.2696,45.4055,18601.0
2015-08-14 11:30:00,53.46,53.7,53.36,53.56,13380.0,45.397,45.6008,45.3121,45.4819,13380.0
2015-08-14 12:00:00,53.58,53.65,53.55,53.61,10324.0,45.4989,45.5584,45.4734,45.5244,10324.0
2015-08-14 12:30:00,53.66,53.66,53.53,53.64,9483.0,45.5668,45.5668,45.4565,45.5499,9483.0
2015-08-14 13:00:00,53.65,53.86,53.58,53.79,21442.0,45.5584,45.7367,45.4989,45.6772,21442.0
2015-08-14 13:30:00,53.79,53.88,53.77,53.83,32420.0,45.6772,45.7537,45.6603,45.7112,32420.0
2015-08-14 14:00:00,53.85,54.02,53.79,53.95,39094.0,45.7282,45.8726,45.6772,45.8131,39094.0
2015-08-14 14:30:00,53.94,54.1,53.93,54.05,56417.0,45.8046,45.9405,45.7961,45.898,56417.0
2015-08-14 15:00:00,54.02,54.12,53.98,54.12,48808.0,45.8726,45.9575,45.8386,45.9575,48808.0
2015-08-14 15:30:00,54.11,54.13,53.94,54.11,146630.0,45.949,45.966,45.8046,45.949,146630.0
2015-08-17 09:30:00,53.74,54.03,53.54,53.85,40134.0,45.6348,45.881,45.4649,45.7282,40134.0
2015-08-17 10:00:00,53.85,54.42,53.78,54.4,29174.0,45.7282,46.2122,45.6687,46.1952,29174.0
2015-08-17 10:30:00,54.38,54.55,54.3,54.4,36741.0,46.1783,46.3226,46.1103,46.1952,36741.0
2015-08-17 11:00:00,54.43,54.64,54.41,54.48,24583.0,46.2207,46.399,46.2037,46.2632,24583.0
2015-08-17 11:30:00,54.48,54.71,54.48,54.69,29606.0,46.2632,46.4585,46.2632,46.4415,29606.0
2015-08-17 12:00:00,54.71,54.88,54.71,54.82,41662.0,46.4585,46.6028,46.4585,46.5519,41662.0
2015-08-17 12:30:00,54.79,54.9,54.78,54.87,27815.0,46.5264,46.6198,46.5179,46.5944,27815.0
2015-08-17 13:00:00,54.87,54.94,54.84,54.93,35029.0,46.5944,46.6538,46.5689,46.6453,35029.0
2015-08-17 13:30:00,54.95,55.04,54.91,54.92,74140.0,46.6623,46.7387,46.6283,46.6368,74140.0
2015-08-17 14:00:00,54.93,54.99,54.84,54.95,66443.0,46.6453,46.6963,46.5689,46.6623,66443.0
2015-08-17 14:30:00,54.95,55.09,54.95,55.09,51766.0,46.6623,46.7812,46.6623,46.7812,51766.0
2015-08-17 15:00:00,55.09,55.37,55.07,55.34,146892.0,46.7812,47.0189,46.7642,46.9935,146892.0
2015-08-17 15:30:00,55.33,55.33,55.1,55.27,146385.0,46.985,46.985,46.7897,46.934,146385.0
2015-08-18 09:30:00,55.19,55.76,54.98,55.03,114947.0,46.8661,47.3501,46.6878,46.7302,114947.0
2015-08-18 10:00:00,55.02,55.41,54.93,55.03,80298.0,46.7217,47.0529,46.6453,46.7302,80298.0
2015-08-18 10:30:00,54.98,55.1,54.93,55.1,17564.0,46.6878,46.7897,46.6453,46.7897,17564.0
2015-08-18 11:00:00,55.07,55.07,54.83,54.83,69080.0,46.7642,46.7642,46.5604,46.5604,69080.0
2015-08-18 11:30:00,54.85,54.95,54.74,54.82,28323.0,46.5774,46.6623,46.484,46.5519,28323.0
2015-08-18 12:00:00,54.81,54.81,54.67,54.68,37036.0,46.5434,46.5434,46.4245,46.433,37036.0
2015-08-18 12:30:00,54.68,54.69,54.41,54.41,49612.0,46.433,46.4415,46.2037,46.2037,49612.0
2015-08-18 13:00:00,54.4,54.4,54.11,54.23,94567.0,46.1952,46.1952,45.949,46.0509,94567.0
2015-08-18 13:30:00,54.21,54.32,54.11,54.11,53103.0,46.0339,46.1273,45.949,45.949,53103.0
2015-08-18 14:00:00,54.1,54.16,54.02,54.04,35064.0,45.9405,45.9914,45.8726,45.8895,35064.0
2015-08-18 14:30:00,54.04,54.22,54.03,54.22,59279.0,45.8895,46.0424,45.881,46.0424,59279.0
2015-08-18 15:00:00,54.22,54.29,54.04,54.09,70018.0,46.0424,46.1018,45.8895,45.932,70018.0
2015-08-18 15:30:00,54.08,54.17,54.0,54.14,183499.0,45.9235,45.9999,45.8556,45.9745,183499.0
2015-08-19 09:30:00,53.74,53.74,53.21,53.26,82662.0,45.6348,45.6348,45.1847,45.2272,82662.0
2015-08-19 10:00:00,53.24,53.51,53.22,53.29,73184.0,45.2102,45.4395,45.1932,45.2527,73184.0
2015-08-19 10:30:00,53.28,53.31,53.02,53.2,87143.0,45.2442,45.2696,45.0234,45.1762,87143.0
2015-08-19 11:00:00,53.21,53.22,52.97,53.04,57450.0,45.1847,45.1932,44.9809,45.0404,57450.0
2015-08-19 11:30:00,53.02,53.12,52.92,53.1,34327.0,45.0234,45.1083,44.9385,45.0913,34327.0
2015-08-19 12:00:00,53.08,53.16,53.0,53.08,53890.0,45.0743,45.1423,45.0064,45.0743,53890.0
2015-08-19 12:30:00,53.08,53.13,52.99,53.09,43749.0,45.0743,45.1168,44.9979,45.0828,43749.0
2015-08-19 13:00:00,53.11,53.28,53.05,53.13,36673.0,45.0998,45.2442,45.0488,45.1168,36673.0
2015-08-19 13:30:00,53.14,53.37,53.09,53.3,39862.0,45.1253,45.3206,45.0828,45.2611,39862.0
2015-08-19 14:00:00,53.35,53.7,53.33,53.55,56503.0,45.3036,45.6008,45.2866,45.4734,56503.0
2015-08-19 14:30:00,53.55,53.56,53.14,53.25,34867.0,45.4734,45.4819,45.1253,45.2187,34867.0
2015-08-19 15:00:00,53.25,53.38,53.15,53.32,49444.0,45.2187,45.3291,45.1338,45.2781,49444.0
2015-08-19 15:30:00,53.33,53.4,53.17,53.17,156582.0,45.2866,45.3461,45.1508,45.1508,156582.0
2015-08-20 09:30:00,52.68,52.87,52.2,52.66,47811.0,44.7347,44.896,44.327,44.7177,47811.0
2015-08-20 10:00:00,52.65,52.68,52.09,52.16,40527.0,44.7092,44.7347,44.2336,44.2931,40527.0
2015-08-20 10:30:00,52.15,52.54,52.03,52.49,42106.0,44.2846,44.6158,44.1827,44.5733,42106.0
2015-08-20 11:00:00,52.47,52.6,52.29,52.55,31296.0,44.5563,44.6667,44.4035,44.6243,31296.0
2015-08-20 11:30:00,52.54,52.63,52.49,52.58,14786.0,44.6158,44.6922,44.5733,44.6497,14786.0
2015-08-20 12:00:00,52.59,52.63,52.43,52.51,23001.0,44.6582,44.6922,44.5224,44.5903,23001.0
2015-08-20 12:30:00,52.49,52.53,52.23,52.29,22418.0,44.5733,44.6073,44.3525,44.4035,22418.0
2015-08-20 13:00:00,52.25,52.5,52.17,52.4,32100.0,44.3695,44.5818,44.3016,44.4969,32100.0
2015-08-20 13:30:00,52.42,52.43,52.2,52.37,10000.0,44.5139,44.5224,44.327,44.4714,10000.0
2015-08-20 14:00:00,52.38,52.38,52.16,52.21,23076.0,44.4799,44.4799,44.2931,44.3355,23076.0
2015-08-20 14:30:00,52.17,52.21,51.99,52.06,70122.0,44.3016,44.3355,44.1487,44.2082,70122.0
2015-08-20 15:00:00,52.04,52.16,52.02,52.14,55565.0,44.1912,44.2931,44.1742,44.2761,55565.0
2015-08-20 15:30:00,52.15,52.16,51.8,51.8,132243.0,44.2846,44.2931,43.9874,43.9874,132243.0
2015-08-21 09:30:00,51.04,51.18,50.65,51.15,68011.0,43.45,43.5692,43.118,43.5436,68011.0
2015-08-21 10:00:00,51.08,51.43,51.01,51.1,59840.0,43.484,43.782,43.4244,43.501,59840.0
2015-08-21 10:30:00,51.08,51.11,50.72,50.76,27991.0,43.484,43.5096,43.1776,43.2116,27991.0
2015-08-21 11:00:00,50.75,50.75,50.34,50.58,46157.0,43.2031,43.2031,42.8541,43.0584,46157.0
2015-08-21 11:30:00,50.54,50.82,50.4,50.82,35715.0,43.0243,43.2627,42.9051,43.2627,35715.0
2015-08-21 12:00:00,50.82,51.12,50.77,50.83,31003.0,43.2627,43.5181,43.2201,43.2712,31003.0
2015-08-21 12:30:00,50.86,50.94,50.45,50.45,23922.0,43.2967,43.3648,42.9477,42.9477,23922.0
2015-08-21 13:00:00,50.44,50.61,50.25,50.61,80002.0,42.9392,43.0839,42.7774,43.0839,80002.0
2015-08-21 13:30:00,50.59,50.94,50.48,50.94,40251.0,43.0669,43.3648,42.9732,43.3648,40251.0
2015-08-21 14:00:00,50.93,51.05,50.75,50.8,54960.0,43.3563,43.4585,43.2031,43.2457,54960.0
2015-08-21 14:30:00,50.81,50.91,50.3,50.41,47419.0,43.2542,43.3393,42.82,42.9137,47419.0
2015-08-21 15:00:00,50.4,50.54,50.14,50.43,63537.0,42.9051,43.0243,42.6838,42.9307,63537.0
2015-08-21 15:30:00,50.42,50.52,50.16,50.17,104641.0,42.9222,43.0073,42.7008,42.7093,104641.0
2015-08-24 09:30:00,48.1,48.5,47.02,47.51,116704.0,40.9472,41.2877,40.0278,40.4449,116704.0
2015-08-24 10:00:00,47.52,48.59,47.44,48.28,116048.0,40.4534,41.3643,40.3853,41.1004,116048.0
2015-08-24 10:30:00,48.24,48.7,48.09,48.61,106371.0,41.0664,41.4579,40.9387,41.3813,106371.0
2015-08-24 11:00:00,48.64,48.68,48.04,48.13,46333.0,41.4069,41.4409,40.8961,40.9727,46333.0
2015-08-24 11:30:00,48.09,48.99,48.07,48.92,77150.0,40.9387,41.7048,40.9216,41.6452,77150.0
2015-08-24 12:00:00,48.91,49.28,48.57,49.16,31416.0,41.6367,41.9517,41.3473,41.8495,31416.0
2015-08-24 12:30:00,49.16,49.32,48.9,48.94,37540.0,41.8495,41.9857,41.6282,41.6623,37540.0
2015-08-24 13:00:00,48.98,49.24,48.82,48.91,40833.0,41.6963,41.9176,41.5601,41.6367,40833.0
2015-08-24 13:30:00,48.86,48.9,48.29,48.3,37466.0,41.5942,41.6282,41.1089,41.1174,37466.0
2015-08-24 14:00:00,48.3,48.33,47.87,47.94,58093.0,41.1174,41.143,40.7514,40.811,58093.0
2015-08-24 14:30:00,47.94,48.17,47.43,47.49,57115.0,40.811,41.0068,40.3768,40.4279,57115.0
2015-08-24 15:00:00,47.44,47.81,47.28,47.34,117147.0,40.3853,40.7003,40.2491,40.3002,117147.0
2015-08-24 15:30:00,47.34,48.37,47.22,47.59,232915.0,40.3002,41.177,40.198,40.513,232915.0
2015-08-25 09:30:00,48.92,48.97,47.89,48.33,107136.0,41.6452,41.6878,40.7684,41.143,107136.0
2015-08-25 10:00:00,48.25,48.56,48.14,48.47,104647.0,41.0749,41.3388,40.9812,41.2621,104647.0
2015-08-25 10:30:00,48.46,48.46,48.02,48.2,57362.0,41.2536,41.2536,40.8791,41.0323,57362.0
2015-08-25 11:00:00,48.22,48.4,48.2,48.25,116844.0,41.0493,41.2026,41.0323,41.0749,116844.0
2015-08-25 11:30:00,48.24,48.3,48.05,48.18,48185.0,41.0664,41.1174,40.9046,41.0153,48185.0
2015-08-25 12:00:00,48.19,48.26,48.1,48.2,46687.0,41.0238,41.0834,40.9472,41.0323,46687.0
2015-08-25 12:30:00,48.22,48.23,48.01,48.11,58572.0,41.0493,41.0578,40.8706,40.9557,58572.0
2015-08-25 13:00:00,48.1,48.12,47.48,47.48,49996.0,40.9472,40.9642,40.4194,40.4194,49996.0
2015-08-25 13:30:00,47.48,47.79,47.45,47.75,77643.0,40.4194,40.6833,40.3938,40.6492,77643.0
2015-08-25 14:00:00,47.72,47.74,47.47,47.56,44482.0,40.6237,40.6407,40.4109,40.4875,44482.0
2015-08-25 14:30:00,47.59,47.72,47.5,47.63,69223.0,40.513,40.6237,40.4364,40.5471,69223.0
2015-08-25 15:00:00,47.65,47.73,47.03,47.05,95898.0,40.5641,40.6322,40.0363,40.0533,95898.0
2015-08-25 15:30:00,47.05,47.14,46.45,46.49,306255.0,40.0533,40.1299,39.5425,39.5766,306255.0
2015-08-26 09:30:00,47.68,47.95,46.91,47.02,143457.0,40.5896,40.8195,39.9341,40.0278,143457.0
2015-08-26 10:00:00,47.02,47.12,46.53,46.86,93210.0,40.0278,40.1129,39.6106,39.8916,93210.0
2015-08-26 10:30:00,46.86,47.04,46.37,46.42,104378.0,39.8916,40.0448,39.4744,39.517,104378.0
2015-08-26 11:00:00,46.45,46.67,46.34,46.52,54996.0,39.5425,39.7298,39.4489,39.6021,54996.0
2015-08-26 11:30:00,46.55,46.6,46.21,46.52,48963.0,39.6277,39.6702,39.3382,39.6021,48963.0
2015-08-26 12:00:00,46.48,46.67,46.31,46.31,122333.0,39.5681,39.7298,39.4234,39.4234,122333.0
2015-08-26 12:30:00,46.31,46.67,46.15,46.67,38914.0,39.4234,39.7298,39.2871,39.7298,38914.0
2015-08-26 13:00:00,46.68,46.94,46.53,46.86,65387.0,39.7383,39.9597,39.6106,39.8916,65387.0
2015-08-26 13:30:00,46.88,47.07,46.84,47.07,69993.0,39.9086,40.0703,39.8745,40.0703,69993.0
2015-08-26 14:00:00,47.04,47.29,46.96,47.28,70150.0,40.0448,40.2576,39.9767,40.2491,70150.0
2015-08-26 14:30:00,47.27,47.69,47.21,47.54,55100.0,40.2406,40.5981,40.1895,40.4704,55100.0
2015-08-26 15:00:00,47.53,47.97,47.45,47.75,81779.0,40.4619,40.8365,40.3938,40.6492,81779.0
2015-08-26 15:30:00,47.76,48.08,47.68,47.81,161928.0,40.6577,40.9301,40.5896,40.7003,161928.0
2015-08-27 09:30:00,48.28,48.92,48.24,48.6,55204.0,41.1004,41.6452,41.0664,41.3728,55204.0
2015-08-27 10:00:00,48.61,48.81,48.44,48.72,28876.0,41.3813,41.5516,41.2366,41.475,28876.0
2015-08-27 10:30:00,48.75,49.17,48.63,49.14,34259.0,41.5005,41.8581,41.3984,41.8325,34259.0
2015-08-27 11:00:00,49.12,49.26,49.0,49.08,46544.0,41.8155,41.9347,41.7133,41.7814,46544.0
2015-08-27 11:30:00,49.09,49.09,48.84,49.02,33021.0,41.7899,41.7899,41.5771,41.7304,33021.0
2015-08-27 12:00:00,48.99,49.21,48.99,49.21,26839.0,41.7048,41.8921,41.7048,41.8921,26839.0
2015-08-27 12:30:00,49.23,49.42,49.16,49.33,29181.0,41.9091,42.0709,41.8495,41.9943,29181.0
2015-08-27 13:00:00,49.39,49.53,49.29,49.48,30061.0,42.0453,42.1645,41.9602,42.122,30061.0
2015-08-27 13:30:00,49.45,49.59,49.35,49.37,47787.0,42.0964,42.2156,42.0113,42.0283,47787.0
2015-08-27 14:00:00,49.4,49.41,48.83,48.97,51205.0,42.0539,42.0624,41.5686,41.6878,51205.0
2015-08-27 14:30:00,48.94,49.22,48.7,48.7,30205.0,41.6623,41.9006,41.4579,41.4579,30205.0
2015-08-27 15:00:00,48.72,49.13,48.49,49.11,52963.0,41.475,41.824,41.2792,41.807,52963.0
2015-08-27 15:30:00,49.12,49.37,49.06,49.32,195801.0,41.8155,42.0283,41.7644,41.9857,195801.0
2015-08-28 09:30:00,49.26,49.9,48.98,49.89,51191.0,41.9347,42.4795,41.6963,42.471,51191.0
2015-08-28 10:00:00,49.87,49.87,49.52,49.56,22864.0,42.454,42.454,42.156,42.1901,22864.0
2015-08-28 10:30:00,49.55,49.62,49.34,49.46,34884.0,42.1815,42.2411,42.0028,42.1049,34884.0
2015-08-28 11:00:00,49.48,49.69,49.47,49.69,43209.0,42.122,42.3007,42.1134,42.3007,43209.0
2015-08-28 11:30:00,49.72,49.82,49.43,49.51,40907.0,42.3263,42.4114,42.0794,42.1475,40907.0
2015-08-28 12:00:00,49.52,49.83,49.46,49.83,31795.0,42.156,42.4199,42.1049,42.4199,31795.0
2015-08-28 12:30:00,49.82,49.88,49.75,49.79,16915.0,42.4114,42.4625,42.3518,42.3859,16915.0
2015-08-28 13:00:00,49.78,49.81,49.64,49.66,20862.0,42.3773,42.4029,42.2582,42.2752,20862.0
2015-08-28 13:30:00,49.66,49.79,49.54,49.76,38838.0,42.2752,42.3859,42.173,42.3603,38838.0
2015-08-28 14:00:00,49.74,49.86,49.66,49.8,18701.0,42.3433,42.4454,42.2752,42.3944,18701.0
2015-08-28 14:30:00,49.82,49.9,49.72,49.82,25982.0,42.4114,42.4795,42.3263,42.4114,25982.0
2015-08-28 15:00:00,49.81,49.88,49.69,49.74,59414.0,42.4029,42.4625,42.3007,42.3433,59414.0
2015-08-28 15:30:00,49.73,49.82,49.51,49.79,145557.0,42.3348,42.4114,42.1475,42.3859,145557.0
2015-08-31 09:30:00,49.64,50.1,49.17,49.93,57318.0,42.2582,42.6498,41.8581,42.505,57318.0
2015-08-31 10:00:00,49.93,50.02,49.75,50.02,35387.0,42.505,42.5817,42.3518,42.5817,35387.0
2015-08-31 10:30:00,49.98,50.1,49.9,49.99,12384.0,42.5476,42.6498,42.4795,42.5561,12384.0
2015-08-31 11:00:00,49.98,50.15,49.86,50.12,18197.0,42.5476,42.6923,42.4454,42.6668,18197.0
2015-08-31 11:30:00,50.11,50.33,50.02,50.1,29776.0,42.6583,42.8456,42.5817,42.6498,29776.0
2015-08-31 12:00:00,50.11,50.39,50.1,50.38,22331.0,42.6583,42.8966,42.6498,42.8881,22331.0
2015-08-31 12:30:00,50.39,50.41,50.25,50.25,28327.0,42.8966,42.9137,42.7774,42.7774,28327.0
2015-08-31 13:00:00,50.24,50.26,49.97,50.03,16747.0,42.7689,42.786,42.5391,42.5902,16747.0
2015-08-31 13:30:00,50.03,50.03,49.9,49.97,20812.0,42.5902,42.5902,42.4795,42.5391,20812.0
2015-08-31 14:00:00,49.97,50.0,49.8,49.82,26123.0,42.5391,42.5646,42.3944,42.4114,26123.0
2015-08-31 14:30:00,49.81,49.87,49.71,49.72,59040.0,42.4029,42.454,42.3178,42.3263,59040.0
2015-08-31 15:00:00,49.73,49.87,49.7,49.75,32626.0,42.3348,42.454,42.3092,42.3518,32626.0
2015-08-31 15:30:00,49.76,49.96,49.68,49.68,102288.0,42.3603,42.5306,42.2922,42.2922,102288.0
2015-09-01 09:30:00,48.82,48.86,48.2,48.38,79211.0,41.5601,41.5942,41.0323,41.1855,79211.0
2015-09-01 10:00:00,48.38,48.38,47.98,48.3,39447.0,41.1855,41.1855,40.845,41.1174,39447.0
2015-09-01 10:30:00,48.32,48.41,48.13,48.34,76490.0,41.1345,41.2111,40.9727,41.1515,76490.0
2015-09-01 11:00:00,48.36,48.48,48.29,48.31,34449.0,41.1685,41.2707,41.1089,41.1259,34449.0
2015-09-01 11:30:00,48.32,48.42,48.26,48.3,44488.0,41.1345,41.2196,41.0834,41.1174,44488.0
2015-09-01 12:00:00,48.3,48.32,48.0,48.06,38827.0,41.1174,41.1345,40.862,40.9131,38827.0
2015-09-01 12:30:00,48.03,48.11,47.8,47.84,20352.0,40.8876,40.9557,40.6918,40.7258,20352.0
2015-09-01 13:00:00,47.84,48.08,47.83,48.01,27779.0,40.7258,40.9301,40.7173,40.8706,27779.0
2015-09-01 13:30:00,47.98,48.07,47.86,47.86,27115.0,40.845,40.9216,40.7429,40.7429,27115.0
2015-09-01 14:00:00,47.93,47.93,47.83,47.88,54533.0,40.8025,40.8025,40.7173,40.7599,54533.0
2015-09-01 14:30:00,47.87,48.03,47.85,47.87,63114.0,40.7514,40.8876,40.7343,40.7514,63114.0
2015-09-01 15:00:00,47.88,47.9,47.71,47.72,83642.0,40.7599,40.7769,40.6152,40.6237,83642.0
2015-09-01 15:30:00,47.74,47.79,47.4,47.66,140631.0,40.6407,40.6833,40.3513,40.5726,140631.0
2015-09-02 09:30:00,48.44,48.69,47.71,47.76,79622.0,41.2366,41.4494,40.6152,40.6577,79622.0
2015-09-02 10:00:00,47.77,48.12,47.53,47.69,42753.0,40.6662,40.9642,40.4619,40.5981,42753.0
2015-09-02 10:30:00,47.63,47.72,47.47,47.63,36649.0,40.5471,40.6237,40.4109,40.5471,36649.0
2015-09-02 11:00:00,47.65,47.72,47.52,47.64,21932.0,40.5641,40.6237,40.4534,40.5556,21932.0
2015-09-02 11:30:00,47.67,47.68,47.32,47.39,24135.0,40.5811,40.5896,40.2832,40.3428,24135.0
2015-09-02 12:00:00,47.43,47.68,47.34,47.65,25279.0,40.3768,40.5896,40.3002,40.5641,25279.0
2015-09-02 12:30:00,47.66,47.96,47.66,47.88,24937.0,40.5726,40.828,40.5726,40.7599,24937.0
2015-09-02 13:00:00,47.89,47.9,47.72,47.81,35864.0,40.7684,40.7769,40.6237,40.7003,35864.0
2015-09-02 13:30:00,47.82,47.84,47.67,47.71,28397.0,40.7088,40.7258,40.5811,40.6152,28397.0
2015-09-02 14:00:00,47.68,47.94,47.64,47.92,28641.0,40.5896,40.811,40.5556,40.7939,28641.0
2015-09-02 14:30:00,47.91,47.98,47.79,47.98,32995.0,40.7854,40.845,40.6833,40.845,32995.0
2015-09-02 15:00:00,47.96,48.11,47.88,48.0,45431.0,40.828,40.9557,40.7599,40.862,45431.0
2015-09-02 15:30:00,48.01,48.3,47.96,48.3,136698.0,40.8706,41.1174,40.828,41.1174,136698.0
2015-09-03 09:30:00,48.63,48.72,48.28,48.65,23038.0,41.3984,41.475,41.1004,41.4154,23038.0
2015-09-03 10:00:00,48.67,48.96,48.54,48.91,17641.0,41.4324,41.6793,41.3217,41.6367,17641.0
2015-09-03 10:30:00,48.91,49.11,48.86,49.08,26004.0,41.6367,41.807,41.5942,41.7814,26004.0
2015-09-03 11:00:00,49.09,49.11,48.93,48.96,17244.0,41.7899,41.807,41.6537,41.6793,17244.0
2015-09-03 11:30:00,48.94,48.99,48.83,48.99,13028.0,41.6623,41.7048,41.5686,41.7048,13028.0
2015-09-03 12:00:00,48.99,49.07,48.94,48.98,12243.0,41.7048,41.7729,41.6623,41.6963,12243.0
2015-09-03 12:30:00,48.99,48.99,48.78,48.78,9698.0,41.7048,41.7048,41.526,41.526,9698.0
2015-09-03 13:00:00,48.78,48.81,48.55,48.79,15015.0,41.526,41.5516,41.3303,41.5346,15015.0
2015-09-03 13:30:00,48.77,48.77,48.52,48.52,18446.0,41.5175,41.5175,41.3047,41.3047,18446.0
2015-09-03 14:00:00,48.51,48.56,48.41,48.56,23720.0,41.2962,41.3388,41.2111,41.3388,23720.0
2015-09-03 14:30:00,48.56,48.8,48.56,48.73,17483.0,41.3388,41.5431,41.3388,41.4835,17483.0
2015-09-03 15:00:00,48.74,48.79,48.63,48.7,20275.0,41.492,41.5346,41.3984,41.4579,20275.0
2015-09-03 15:30:00,48.67,48.85,48.48,48.68,92872.0,41.4324,41.5856,41.2707,41.4409,92872.0
2015-09-04 09:30:00,48.05,48.34,47.85,48.26,43936.0,40.9046,41.1515,40.7343,41.0834,43936.0
2015-09-04 10:00:00,48.23,48.32,48.15,48.31,32188.0,41.0578,41.1345,40.9897,41.1259,32188.0
2015-09-04 10:30:00,48.31,48.44,48.19,48.28,20037.0,41.1259,41.2366,41.0238,41.1004,20037.0
2015-09-04 11:00:00,48.31,48.38,48.11,48.38,27911.0,41.1259,41.1855,40.9557,41.1855,27911.0
2015-09-04 11:30:00,48.36,48.38,48.21,48.24,17547.0,41.1685,41.1855,41.0408,41.0664,17547.0
2015-09-04 12:00:00,48.2,48.23,47.95,47.97,27377.0,41.0323,41.0578,40.8195,40.8365,27377.0
2015-09-04 12:30:00,47.96,48.02,47.9,47.91,16923.0,40.828,40.8791,40.7769,40.7854,16923.0
2015-09-04 13:00:00,47.88,47.89,47.67,47.7,29621.0,40.7599,40.7684,40.5811,40.6067,29621.0
2015-09-04 13:30:00,47.71,47.79,47.58,47.61,28711.0,40.6152,40.6833,40.5045,40.53,28711.0
2015-09-04 14:00:00,47.61,47.62,47.46,47.47,24960.0,40.53,40.5385,40.4023,40.4109,24960.0
2015-09-04 14:30:00,47.47,47.51,47.38,47.51,86474.0,40.4109,40.4449,40.3342,40.4449,86474.0
2015-09-04 15:00:00,47.52,47.57,47.42,47.49,121053.0,40.4534,40.496,40.3683,40.4279,121053.0
2015-09-04 15:30:00,47.48,47.9,47.48,47.57,197062.0,40.4194,40.7769,40.4194,40.496,197062.0
2015-09-08 09:30:00,48.51,48.51,48.08,48.18,78511.0,41.2962,41.2962,40.9301,41.0153,78511.0
2015-09-08 10:00:00,48.2,48.37,48.18,48.31,47836.0,41.0323,41.177,41.0153,41.1259,47836.0
2015-09-08 10:30:00,48.33,48.33,48.06,48.1,32449.0,41.143,41.143,40.9131,40.9472,32449.0
2015-09-08 11:00:00,48.09,48.38,48.08,48.3,46239.0,40.9387,41.1855,40.9301,41.1174,46239.0
2015-09-08 11:30:00,48.3,48.31,48.17,48.29,29338.0,41.1174,41.1259,41.0068,41.1089,29338.0
2015-09-08 12:00:00,48.29,48.6,48.29,48.59,21584.0,41.1089,41.3728,41.1089,41.3643,21584.0
2015-09-08 12:30:00,48.59,48.6,48.44,48.48,29611.0,41.3643,41.3728,41.2366,41.2707,29611.0
2015-09-08 13:00:00,48.48,48.6,48.48,48.58,25678.0,41.2707,41.3728,41.2707,41.3558,25678.0
2015-09-08 13:30:00,48.59,48.77,48.58,48.75,44152.0,41.3643,41.5175,41.3558,41.5005,44152.0
2015-09-08 14:00:00,48.74,48.99,48.7,48.96,68123.0,41.492,41.7048,41.4579,41.6793,68123.0
2015-09-08 14:30:00,48.97,49.02,48.91,49.0,44178.0,41.6878,41.7304,41.6367,41.7133,44178.0
2015-09-08 15:00:00,48.99,49.16,48.99,49.14,91928.0,41.7048,41.8495,41.7048,41.8325,91928.0
2015-09-08 15:30:00,49.13,49.33,49.1,49.22,163599.0,41.824,41.9943,41.7985,41.9006,163599.0
2015-09-09 09:30:00,49.59,49.71,49.39,49.52,35805.0,42.2156,42.3178,42.0453,42.156,35805.0
2015-09-09 10:00:00,49.51,49.56,49.16,49.38,24653.0,42.1475,42.1901,41.8495,42.0368,24653.0
2015-09-09 10:30:00,49.39,49.41,48.92,48.98,38118.0,42.0453,42.0624,41.6452,41.6963,38118.0
2015-09-09 11:00:00,49.02,49.27,48.97,49.25,22747.0,41.7304,41.9432,41.6878,41.9262,22747.0
2015-09-09 11:30:00,49.25,49.32,48.99,49.07,17645.0,41.9262,41.9857,41.7048,41.7729,17645.0
2015-09-09 12:00:00,49.11,49.29,49.02,49.21,15915.0,41.807,41.9602,41.7304,41.8921,15915.0
2015-09-09 12:30:00,49.23,49.23,48.98,49.02,29993.0,41.9091,41.9091,41.6963,41.7304,29993.0
2015-09-09 13:00:00,49.04,49.08,48.82,48.84,28803.0,41.7474,41.7814,41.5601,41.5771,28803.0
2015-09-09 13:30:00,48.82,48.9,48.6,48.6,24585.0,41.5601,41.6282,41.3728,41.3728,24585.0
2015-09-09 14:00:00,48.63,48.81,48.6,48.74,18331.0,41.3984,41.5516,41.3728,41.492,18331.0
2015-09-09 14:30:00,48.73,48.8,48.59,48.77,19923.0,41.4835,41.5431,41.3643,41.5175,19923.0
2015-09-09 15:00:00,48.76,48.85,48.63,48.63,26929.0,41.509,41.5856,41.3984,41.3984,26929.0
2015-09-09 15:30:00,48.62,48.63,48.19,48.32,100156.0,41.3898,41.3984,41.0238,41.1345,100156.0
2015-09-10 09:30:00,48.32,48.59,48.21,48.43,22231.0,41.1345,41.3643,41.0408,41.2281,22231.0
2015-09-10 10:00:00,48.44,48.56,48.32,48.54,18483.0,41.2366,41.3388,41.1345,41.3217,18483.0
2015-09-10 10:30:00,48.51,49.04,48.51,48.93,28273.0,41.2962,41.7474,41.2962,41.6537,28273.0
2015-09-10 11:00:00,48.92,48.97,48.54,48.69,23433.0,41.6452,41.6878,41.3217,41.4494,23433.0
2015-09-10 11:30:00,48.7,48.73,48.56,48.64,46694.0,41.4579,41.4835,41.3388,41.4069,46694.0
2015-09-10 12:00:00,48.65,48.67,48.43,48.46,32561.0,41.4154,41.4324,41.2281,41.2536,32561.0
2015-09-10 12:30:00,48.47,48.52,48.38,48.38,28572.0,41.2621,41.3047,41.1855,41.1855,28572.0
2015-09-10 13:00:00,48.38,48.52,48.37,48.5,20881.0,41.1855,41.3047,41.177,41.2877,20881.0
2015-09-10 13:30:00,48.48,48.67,48.42,48.46,20961.0,41.2707,41.4324,41.2196,41.2536,20961.0
2015-09-10 14:00:00,48.48,48.51,48.33,48.37,27166.0,41.2707,41.2962,41.143,41.177,27166.0
2015-09-10 14:30:00,48.36,48.42,48.19,48.22,40901.0,41.1685,41.2196,41.0238,41.0493,40901.0
2015-09-10 15:00:00,48.19,48.41,48.17,48.33,72979.0,41.0238,41.2111,41.0068,41.143,72979.0
2015-09-10 15:30:00,48.33,48.36,48.17,48.3,139011.0,41.143,41.1685,41.0068,41.1174,139011.0
2015-09-11 09:30:00,47.93,48.26,47.75,47.77,56631.0,40.8025,41.0834,40.6492,40.6662,56631.0
2015-09-11 10:00:00,47.76,47.76,47.47,47.47,47145.0,40.6577,40.6577,40.4109,40.4109,47145.0
2015-09-11 10:30:00,47.47,47.52,47.38,47.51,31023.0,40.4109,40.4534,40.3342,40.4449,31023.0
2015-09-11 11:00:00,47.53,47.56,47.33,47.44,46700.0,40.4619,40.4875,40.2917,40.3853,46700.0
2015-09-11 11:30:00,47.47,47.74,47.4,47.6,49088.0,40.4109,40.6407,40.3513,40.5215,49088.0
2015-09-11 12:00:00,47.62,47.79,47.59,47.61,66236.0,40.5385,40.6833,40.513,40.53,66236.0
2015-09-11 12:30:00,47.62,47.88,47.61,47.86,20477.0,40.5385,40.7599,40.53,40.7429,20477.0
2015-09-11 13:00:00,47.86,47.86,47.65,47.65,21786.0,40.7429,40.7429,40.5641,40.5641,21786.0
2015-09-11 13:30:00,47.65,47.81,47.61,47.8,20617.0,40.5641,40.7003,40.53,40.6918,20617.0
2015-09-11 14:00:00,47.8,47.95,47.7,47.93,42501.0,40.6918,40.8195,40.6067,40.8025,42501.0
2015-09-11 14:30:00,47.93,48.12,47.93,48.07,32980.0,40.8025,40.9642,40.8025,40.9216,32980.0
2015-09-11 15:00:00,48.07,48.28,48.06,48.15,29666.0,40.9216,41.1004,40.9131,40.9897,29666.0
2015-09-11 15:30:00,48.13,48.2,48.09,48.2,49420.0,40.9727,41.0323,40.9387,41.0323,49420.0
2015-09-14 09:30:00,48.19,48.21,47.59,47.71,18101.0,41.0238,41.0408,40.513,40.6152,18101.0
2015-09-14 10:00:00,47.73,48.01,47.68,47.82,18818.0,40.6322,40.8706,40.5896,40.7088,18818.0
2015-09-14 10:30:00,47.83,48.03,47.8,47.98,48139.0,40.7173,40.8876,40.6918,40.845,48139.0
2015-09-14 11:00:00,48.0,48.03,47.7,47.74,22863.0,40.862,40.8876,40.6067,40.6407,22863.0
2015-09-14 11:30:00,47.74,47.76,47.48,47.56,62185.0,40.6407,40.6577,40.4194,40.4875,62185.0
2015-09-14 12:00:00,47.57,47.76,47.56,47.74,36216.0,40.496,40.6577,40.4875,40.6407,36216.0
2015-09-14 12:30:00,47.72,47.78,47.64,47.65,14353.0,40.6237,40.6748,40.5556,40.5641,14353.0
2015-09-14 13:00:00,47.65,47.72,47.57,47.61,23197.0,40.5641,40.6237,40.496,40.53,23197.0
2015-09-14 13:30:00,47.61,47.77,47.57,47.75,38582.0,40.53,40.6662,40.496,40.6492,38582.0
2015-09-14 14:00:00,47.75,47.75,47.59,47.61,17973.0,40.6492,40.6492,40.513,40.53,17973.0
2015-09-14 14:30:00,47.58,47.69,47.54,47.56,25010.0,40.5045,40.5981,40.4704,40.4875,25010.0
2015-09-14 15:00:00,47.57,47.59,47.48,47.5,43364.0,40.496,40.513,40.4194,40.4364,43364.0
2015-09-14 15:30:00,47.51,47.56,47.45,47.54,114882.0,40.4449,40.4875,40.3938,40.4704,114882.0
2015-09-15 09:30:00,47.72,47.92,47.43,47.77,43856.0,40.6237,40.7939,40.3768,40.6662,43856.0
2015-09-15 10:00:00,47.77,48.07,47.77,47.93,38063.0,40.6662,40.9216,40.6662,40.8025,38063.0
2015-09-15 10:30:00,47.96,48.17,47.94,48.13,50881.0,40.828,41.0068,40.811,40.9727,50881.0
2015-09-15 11:00:00,48.14,48.17,48.09,48.16,25245.0,40.9812,41.0068,40.9387,40.9982,25245.0
2015-09-15 11:30:00,48.14,48.16,48.08,48.12,18867.0,40.9812,40.9982,40.9301,40.9642,18867.0
2015-09-15 12:00:00,48.13,48.54,48.11,48.54,162592.0,40.9727,41.3217,40.9557,41.3217,162592.0
2015-09-15 12:30:00,48.54,48.59,48.48,48.54,14936.0,41.3217,41.3643,41.2707,41.3217,14936.0
2015-09-15 13:00:00,48.54,48.86,48.54,48.86,18840.0,41.3217,41.5942,41.3217,41.5942,18840.0
2015-09-15 13:30:00,48.88,48.98,48.68,48.68,52588.0,41.6112,41.6963,41.4409,41.4409,52588.0
2015-09-15 14:00:00,48.69,48.88,48.64,48.82,34033.0,41.4494,41.6112,41.4069,41.5601,34033.0
2015-09-15 14:30:00,48.82,48.97,48.79,48.93,34106.0,41.5601,41.6878,41.5346,41.6537,34106.0
2015-09-15 15:00:00,48.94,49.23,48.93,49.2,60372.0,41.6623,41.9091,41.6537,41.8836,60372.0
2015-09-15 15:30:00,49.21,49.24,49.04,49.11,124669.0,41.8921,41.9176,41.7474,41.807,124669.0
2015-09-16 09:30:00,49.23,49.59,49.02,49.51,67597.0,41.9091,42.2156,41.7304,42.1475,67597.0
2015-09-16 10:00:00,49.57,50.08,49.45,49.9,114177.0,42.1986,42.6327,42.0964,42.4795,114177.0
2015-09-16 10:30:00,49.88,50.04,49.66,49.91,58835.0,42.4625,42.5987,42.2752,42.488,58835.0
2015-09-16 11:00:00,49.9,50.2,49.87,50.11,41404.0,42.4795,42.7349,42.454,42.6583,41404.0
2015-09-16 11:30:00,50.12,50.12,49.85,49.89,30840.0,42.6668,42.6668,42.4369,42.471,30840.0
2015-09-16 12:00:00,49.9,50.12,49.83,50.02,21676.0,42.4795,42.6668,42.4199,42.5817,21676.0
2015-09-16 12:30:00,50.03,50.08,49.93,50.02,21713.0,42.5902,42.6327,42.505,42.5817,21713.0
2015-09-16 13:00:00,50.02,50.04,49.84,49.85,20529.0,42.5817,42.5987,42.4284,42.4369,20529.0
2015-09-16 13:30:00,49.86,50.04,49.86,50.02,20843.0,42.4454,42.5987,42.4454,42.5817,20843.0
2015-09-16 14:00:00,50.03,50.05,49.82,49.86,31423.0,42.5902,42.6072,42.4114,42.4454,31423.0
2015-09-16 14:30:00,49.85,50.06,49.82,50.01,36212.0,42.4369,42.6157,42.4114,42.5731,36212.0
2015-09-16 15:00:00,50.01,50.12,49.98,50.1,37700.0,42.5731,42.6668,42.5476,42.6498,37700.0
2015-09-16 15:30:00,50.09,50.3,50.09,50.22,112661.0,42.6412,42.82,42.6412,42.7519,112661.0
2015-09-17 09:30:00,50.3,50.4,50.06,50.09,34459.0,42.82,42.9051,42.6157,42.6412,34459.0
2015-09-17 10:00:00,50.05,50.37,50.05,50.18,39399.0,42.6072,42.8796,42.6072,42.7179,39399.0
2015-09-17 10:30:00,50.2,50.29,50.16,50.2,44569.0,42.7349,42.8115,42.7008,42.7349,44569.0
2015-09-17 11:00:00,50.21,50.48,50.2,50.48,71267.0,42.7434,42.9732,42.7349,42.9732,71267.0
2015-09-17 11:30:00,50.48,50.59,50.43,50.59,36339.0,42.9732,43.0669,42.9307,43.0669,36339.0
2015-09-17 12:00:00,50.59,50.59,50.47,50.51,21115.0,43.0669,43.0669,42.9647,42.9988,21115.0
2015-09-17 12:30:00,50.53,50.74,50.52,50.74,23134.0,43.0158,43.1946,43.0073,43.1946,23134.0
2015-09-17 13:00:00,50.75,50.75,50.55,50.64,18124.0,43.2031,43.2031,43.0328,43.1095,18124.0
2015-09-17 13:30:00,50.64,50.73,50.4,50.4,45707.0,43.1095,43.1861,42.9051,42.9051,45707.0
2015-09-17 14:00:00,50.4,50.82,50.13,50.71,69799.0,42.9051,43.2627,42.6753,43.169,69799.0
2015-09-17 14:30:00,50.74,51.29,50.72,50.99,81487.0,43.1946,43.6628,43.1776,43.4074,81487.0
2015-09-17 15:00:00,50.97,51.01,50.02,50.25,107258.0,43.3904,43.4244,42.5817,42.7774,107258.0
2015-09-17 15:30:00,50.24,50.39,49.99,50.09,130837.0,42.7689,42.8966,42.5561,42.6412,130837.0
2015-09-18 09:30:00,49.17,49.43,48.9,49.18,151841.0,41.8581,42.0794,41.6282,41.8666,151841.0
2015-09-18 10:00:00,49.16,49.39,49.0,49.27,51370.0,41.8495,42.0453,41.7133,41.9432,51370.0
2015-09-18 10:30:00,49.27,49.28,49.0,49.1,30912.0,41.9432,41.9517,41.7133,41.7985,30912.0
2015-09-18 11:00:00,49.06,49.26,48.9,49.12,51282.0,41.7644,41.9347,41.6282,41.8155,51282.0
2015-09-18 11:30:00,49.08,49.39,49.07,49.39,54405.0,41.7814,42.0453,41.7729,42.0453,54405.0
2015-09-18 12:00:00,49.38,49.39,49.16,49.3,29384.0,42.0368,42.0453,41.8495,41.9687,29384.0
2015-09-18 12:30:00,49.28,49.28,49.14,49.17,19291.0,41.9517,41.9517,41.8325,41.8581,19291.0
2015-09-18 13:00:00,49.14,49.27,49.12,49.2,33227.0,41.8325,41.9432,41.8155,41.8836,33227.0
2015-09-18 13:30:00,49.21,49.22,48.96,49.0,33875.0,41.8921,41.9006,41.6793,41.7133,33875.0
2015-09-18 14:00:00,48.97,49.13,48.96,49.0,50083.0,41.6878,41.824,41.6793,41.7133,50083.0
2015-09-18 14:30:00,49.01,49.04,48.87,48.94,46255.0,41.7218,41.7474,41.6027,41.6623,46255.0
2015-09-18 15:00:00,48.92,48.99,48.7,48.8,72458.0,41.6452,41.7048,41.4579,41.5431,72458.0
2015-09-18 15:30:00,48.8,48.85,48.44,48.59,215996.0,41.5431,41.5856,41.2366,41.3643,215996.0
2015-09-21 09:30:00,49.13,49.66,48.98,49.64,84129.0,41.824,42.2752,41.6963,42.2582,84129.0
2015-09-21 10:00:00,49.66,49.95,49.5,49.87,93360.0,42.2752,42.5221,42.139,42.454,93360.0
2015-09-21 10:30:00,49.87,50.16,49.86,49.95,24158.0,42.454,42.7008,42.4454,42.5221,24158.0
2015-09-21 11:00:00,49.97,50.08,49.94,49.94,21851.0,42.5391,42.6327,42.5135,42.5135,21851.0
2015-09-21 11:30:00,49.91,49.91,49.56,49.61,27253.0,42.488,42.488,42.1901,42.2326,27253.0
2015-09-21 12:00:00,49.62,49.62,49.28,49.3,27844.0,42.2411,42.2411,41.9517,41.9687,27844.0
2015-09-21 12:30:00,49.29,49.36,49.09,49.19,25722.0,41.9602,42.0198,41.7899,41.8751,25722.0
2015-09-21 13:00:00,49.16,49.49,49.11,49.41,32170.0,41.8495,42.1305,41.807,42.0624,32170.0
2015-09-21 13:30:00,49.42,49.43,49.2,49.24,24539.0,42.0709,42.0794,41.8836,41.9176,24539.0
2015-09-21 14:00:00,49.21,49.48,49.16,49.38,68687.0,41.8921,42.122,41.8495,42.0368,68687.0
2015-09-21 14:30:00,49.34,49.69,49.29,49.62,46465.0,42.0028,42.3007,41.9602,42.2411,46465.0
2015-09-21 15:00:00,49.62,49.73,49.59,49.68,60941.0,42.2411,42.3348,42.2156,42.2922,60941.0
2015-09-21 15:30:00,49.69,49.72,49.49,49.64,124838.0,42.3007,42.3263,42.1305,42.2582,124838.0
2015-09-22 09:30:00,48.92,50.11,48.6,49.98,179159.0,41.6452,42.6583,41.3728,42.5476,179159.0
2015-09-22 10:00:00,49.99,50.01,49.5,49.5,171610.0,42.5561,42.5731,42.139,42.139,171610.0
2015-09-22 10:30:00,49.5,49.52,49.17,49.25,106627.0,42.139,42.156,41.8581,41.9262,106627.0
2015-09-22 11:00:00,49.25,49.38,48.99,49.04,124250.0,41.9262,42.0368,41.7048,41.7474,124250.0
2015-09-22 11:30:00,49.03,49.1,48.99,49.02,87929.0,41.7389,41.7985,41.7048,41.7304,87929.0
2015-09-22 12:00:00,49.0,49.2,48.98,49.06,70953.0,41.7133,41.8836,41.6963,41.7644,70953.0
2015-09-22 12:30:00,49.06,49.21,49.0,49.0,76051.0,41.7644,41.8921,41.7133,41.7133,76051.0
2015-09-22 13:00:00,49.0,49.07,48.77,48.8,87555.0,41.7133,41.7729,41.5175,41.5431,87555.0
2015-09-22 13:30:00,48.8,49.07,48.8,49.0,67415.0,41.5431,41.7729,41.5431,41.7133,67415.0
2015-09-22 14:00:00,48.98,49.09,48.93,49.04,74878.0,41.6963,41.7899,41.6537,41.7474,74878.0
2015-09-22 14:30:00,49.05,49.23,49.05,49.23,70116.0,41.7559,41.9091,41.7559,41.9091,70116.0
2015-09-22 15:00:00,49.23,49.24,49.0,49.19,49648.0,41.9091,41.9176,41.7133,41.8751,49648.0
2015-09-22 15:30:00,49.19,49.35,49.15,49.19,187900.0,41.8751,42.0113,41.841,41.8751,187900.0
2015-09-23 09:30:00,49.23,49.26,48.97,49.2,38715.0,41.9091,41.9347,41.6878,41.8836,38715.0
2015-09-23 10:00:00,49.19,49.26,49.13,49.23,35384.0,41.8751,41.9347,41.824,41.9091,35384.0
2015-09-23 10:30:00,49.23,49.26,49.13,49.13,20985.0,41.9091,41.9347,41.824,41.824,20985.0
2015-09-23 11:00:00,49.13,49.21,48.91,49.05,24681.0,41.824,41.8921,41.6367,41.7559,24681.0
2015-09-23 11:30:00,49.05,49.12,48.85,48.9,43100.0,41.7559,41.8155,41.5856,41.6282,43100.0
2015-09-23 12:00:00,48.88,49.04,48.73,49.04,33540.0,41.6112,41.7474,41.4835,41.7474,33540.0
2015-09-23 12:30:00,49.01,49.01,48.87,48.97,21981.0,41.7218,41.7218,41.6027,41.6878,21981.0
2015-09-23 13:00:00,48.96,49.01,48.87,48.89,25205.0,41.6793,41.7218,41.6027,41.6197,25205.0
2015-09-23 13:30:00,48.89,49.11,48.89,49.07,23011.0,41.6197,41.807,41.6197,41.7729,23011.0
2015-09-23 14:00:00,49.05,49.2,49.01,49.07,18334.0,41.7559,41.8836,41.7218,41.7729,18334.0
2015-09-23 14:30:00,49.06,49.11,48.92,49.0,54278.0,41.7644,41.807,41.6452,41.7133,54278.0
2015-09-23 15:00:00,49.0,49.13,48.99,49.13,42501.0,41.7133,41.824,41.7048,41.824,42501.0
2015-09-23 15:30:00,49.13,49.22,49.09,49.16,110419.0,41.824,41.9006,41.7899,41.8495,110419.0
2015-09-24 09:30:00,48.56,48.92,48.53,48.8,90205.0,41.3388,41.6452,41.3132,41.5431,90205.0
2015-09-24 10:00:00,48.8,49.03,48.6,48.66,46194.0,41.5431,41.7389,41.3728,41.4239,46194.0
2015-09-24 10:30:00,48.64,48.67,48.24,48.29,66137.0,41.4069,41.4324,41.0664,41.1089,66137.0
2015-09-24 11:00:00,48.28,48.35,48.09,48.23,27277.0,41.1004,41.16,40.9387,41.0578,27277.0
2015-09-24 11:30:00,48.21,48.5,48.19,48.46,41938.0,41.0408,41.2877,41.0238,41.2536,41938.0
2015-09-24 12:00:00,48.46,48.62,48.43,48.59,30449.0,41.2536,41.3898,41.2281,41.3643,30449.0
2015-09-24 12:30:00,48.61,48.66,48.44,48.44,81235.0,41.3813,41.4239,41.2366,41.2366,81235.0
2015-09-24 13:00:00,48.42,48.65,48.42,48.51,18654.0,41.2196,41.4154,41.2196,41.2962,18654.0
2015-09-24 13:30:00,48.51,48.51,48.32,48.34,48082.0,41.2962,41.2962,41.1345,41.1515,48082.0
2015-09-24 14:00:00,48.33,48.49,48.26,48.41,66430.0,41.143,41.2792,41.0834,41.2111,66430.0
2015-09-24 14:30:00,48.4,48.91,48.31,48.73,59474.0,41.2026,41.6367,41.1259,41.4835,59474.0
2015-09-24 15:00:00,48.73,48.88,48.58,48.84,60498.0,41.4835,41.6112,41.3558,41.5771,60498.0
2015-09-24 15:30:00,48.82,48.92,48.66,48.81,196650.0,41.5601,41.6452,41.4239,41.5516,196650.0
2015-09-25 09:30:00,49.18,49.2,48.8,48.8,54345.0,41.8666,41.8836,41.5431,41.5431,54345.0
2015-09-25 10:00:00,48.79,48.86,48.6,48.75,44048.0,41.5346,41.5942,41.3728,41.5005,44048.0
2015-09-25 10:30:00,48.73,48.81,48.65,48.73,85927.0,41.4835,41.5516,41.4154,41.4835,85927.0
2015-09-25 11:00:00,48.72,48.75,48.5,48.59,41819.0,41.475,41.5005,41.2877,41.3643,41819.0
2015-09-25 11:30:00,48.6,48.61,48.4,48.47,47428.0,41.3728,41.3813,41.2026,41.2621,47428.0
2015-09-25 12:00:00,48.47,48.52,48.29,48.3,31665.0,41.2621,41.3047,41.1089,41.1174,31665.0
2015-09-25 12:30:00,48.31,48.62,48.31,48.61,28058.0,41.1259,41.3898,41.1259,41.3813,28058.0
2015-09-25 13:00:00,48.6,48.79,48.53,48.56,33276.0,41.3728,41.5346,41.3132,41.3388,33276.0
2015-09-25 13:30:00,48.56,48.65,48.55,48.6,57769.0,41.3388,41.4154,41.3303,41.3728,57769.0
2015-09-25 14:00:00,48.6,48.68,48.31,48.34,52040.0,41.3728,41.4409,41.1259,41.1515,52040.0
2015-09-25 14:30:00,48.32,48.37,48.11,48.28,48303.0,41.1345,41.177,40.9557,41.1004,48303.0
2015-09-25 15:00:00,48.28,48.28,47.9,48.03,86354.0,41.1004,41.1004,40.7769,40.8876,86354.0
2015-09-25 15:30:00,48.02,48.25,48.0,48.14,124690.0,40.8791,41.0749,40.862,40.9812,124690.0
2015-09-28 09:30:00,47.77,47.78,47.14,47.17,34362.0,40.6662,40.6748,40.1299,40.1555,34362.0
2015-09-28 10:00:00,47.14,47.26,46.98,47.26,29224.0,40.1299,40.2321,39.9937,40.2321,29224.0
2015-09-28 10:30:00,47.23,47.4,46.96,47.29,62899.0,40.2065,40.3513,39.9767,40.2576,62899.0
2015-09-28 11:00:00,47.29,47.44,47.07,47.07,21123.0,40.2576,40.3853,40.0703,40.0703,21123.0
2015-09-28 11:30:00,47.11,47.18,46.95,47.0,13264.0,40.1044,40.164,39.9682,40.0107,13264.0
2015-09-28 12:00:00,46.98,46.98,46.74,46.89,32323.0,39.9937,39.9937,39.7894,39.9171,32323.0
2015-09-28 12:30:00,46.87,46.87,46.55,46.55,22168.0,39.9001,39.9001,39.6277,39.6277,22168.0
2015-09-28 13:00:00,46.53,46.77,46.47,46.51,37791.0,39.6106,39.815,39.5596,39.5936,37791.0
2015-09-28 13:30:00,46.5,46.83,46.5,46.75,55341.0,39.5851,39.866,39.5851,39.7979,55341.0
2015-09-28 14:00:00,46.75,46.75,46.41,46.6,33519.0,39.7979,39.7979,39.5085,39.6702,33519.0
2015-09-28 14:30:00,46.58,46.75,46.47,46.63,33877.0,39.6532,39.7979,39.5596,39.6958,33877.0
2015-09-28 15:00:00,46.62,46.68,46.42,46.56,81943.0,39.6873,39.7383,39.517,39.6362,81943.0
2015-09-28 15:30:00,46.56,46.85,46.56,46.62,170525.0,39.6362,39.8831,39.6362,39.6873,170525.0
2015-09-29 09:30:00,46.64,46.69,46.08,46.67,35492.0,39.7043,39.7468,39.2276,39.7298,35492.0
2015-09-29 10:00:00,46.71,46.99,46.43,46.93,43751.0,39.7639,40.0022,39.5255,39.9512,43751.0
2015-09-29 10:30:00,46.96,47.0,46.75,46.88,51893.0,39.9767,40.0107,39.7979,39.9086,51893.0
2015-09-29 11:00:00,46.86,46.95,46.56,46.7,32687.0,39.8916,39.9682,39.6362,39.7554,32687.0
2015-09-29 11:30:00,46.7,46.97,46.58,46.71,30177.0,39.7554,39.9852,39.6532,39.7639,30177.0
2015-09-29 12:00:00,46.7,46.9,46.64,46.76,27323.0,39.7554,39.9256,39.7043,39.8064,27323.0
2015-09-29 12:30:00,46.77,46.86,46.6,46.68,24600.0,39.815,39.8916,39.6702,39.7383,24600.0
2015-09-29 13:00:00,46.66,46.97,46.66,46.95,22601.0,39.7213,39.9852,39.7213,39.9682,22601.0
2015-09-29 13:30:00,46.96,46.98,46.74,46.93,36334.0,39.9767,39.9937,39.7894,39.9512,36334.0
2015-09-29 14:00:00,46.89,47.03,46.77,47.02,78359.0,39.9171,40.0363,39.815,40.0278,78359.0
2015-09-29 14:30:00,47.03,47.1,46.93,46.93,59423.0,40.0363,40.0959,39.9512,39.9512,59423.0
2015-09-29 15:00:00,46.91,46.94,46.63,46.68,71641.0,39.9341,39.9597,39.6958,39.7383,71641.0
2015-09-29 15:30:00,46.68,47.01,46.68,46.96,161290.0,39.7383,40.0193,39.7383,39.9767,161290.0
2015-09-30 09:30:00,47.05,47.6,46.87,47.25,60827.0,40.0533,40.5215,39.9001,40.2236,60827.0
2015-09-30 10:00:00,47.31,47.58,47.29,47.51,101248.0,40.2746,40.5045,40.2576,40.4449,101248.0
2015-09-30 10:30:00,47.51,47.51,47.29,47.31,31704.0,40.4449,40.4449,40.2576,40.2746,31704.0
2015-09-30 11:00:00,47.31,47.38,47.22,47.3,15807.0,40.2746,40.3342,40.198,40.2661,15807.0
2015-09-30 11:30:00,47.33,47.39,47.07,47.24,26897.0,40.2917,40.3428,40.0703,40.2151,26897.0
2015-09-30 12:00:00,47.22,47.29,47.15,47.27,57465.0,40.198,40.2576,40.1384,40.2406,57465.0
2015-09-30 12:30:00,47.26,47.31,47.05,47.15,17802.0,40.2321,40.2746,40.0533,40.1384,17802.0
2015-09-30 13:00:00,47.17,47.35,47.17,47.26,27056.0,40.1555,40.3087,40.1555,40.2321,27056.0
2015-09-30 13:30:00,47.27,47.58,47.26,47.54,37258.0,40.2406,40.5045,40.2321,40.4704,37258.0
2015-09-30 14:00:00,47.55,47.6,47.4,47.59,38739.0,40.479,40.5215,40.3513,40.513,38739.0
2015-09-30 14:30:00,47.61,47.8,47.5,47.78,65189.0,40.53,40.6918,40.4364,40.6748,65189.0
2015-09-30 15:00:00,47.78,47.82,47.68,47.77,68593.0,40.6748,40.7088,40.5896,40.6662,68593.0
2015-09-30 15:30:00,47.77,48.05,47.76,47.89,190209.0,40.6662,40.9046,40.6577,40.7684,190209.0
2015-10-01 09:30:00,47.87,48.18,47.42,47.5,50265.0,40.7514,41.0153,40.3683,40.4364,50265.0
2015-10-01 10:00:00,47.51,48.04,47.47,47.89,54173.0,40.4449,40.8961,40.4109,40.7684,54173.0
2015-10-01 10:30:00,47.88,47.88,47.46,47.49,15985.0,40.7599,40.7599,40.4023,40.4279,15985.0
2015-10-01 11:00:00,47.46,47.65,47.41,47.41,23138.0,40.4023,40.5641,40.3598,40.3598,23138.0
2015-10-01 11:30:00,47.42,47.42,46.85,46.88,22131.0,40.3683,40.3683,39.8831,39.9086,22131.0
2015-10-01 12:00:00,46.86,47.01,46.75,46.98,31943.0,39.8916,40.0193,39.7979,39.9937,31943.0
2015-10-01 12:30:00,46.95,47.06,46.8,46.84,29788.0,39.9682,40.0618,39.8405,39.8745,29788.0
2015-10-01 13:00:00,46.83,46.89,46.66,46.72,25896.0,39.866,39.9171,39.7213,39.7724,25896.0
2015-10-01 13:30:00,46.74,46.92,46.73,46.91,70219.0,39.7894,39.9426,39.7809,39.9341,70219.0
2015-10-01 14:00:00,46.94,47.35,46.82,47.23,82358.0,39.9597,40.3087,39.8575,40.2065,82358.0
2015-10-01 14:30:00,47.25,47.33,47.06,47.15,35683.0,40.2236,40.2917,40.0618,40.1384,35683.0
2015-10-01 15:00:00,47.17,47.28,47.11,47.2,46401.0,40.1555,40.2491,40.1044,40.181,46401.0
2015-10-01 15:30:00,47.19,47.34,47.01,47.26,124256.0,40.1725,40.3002,40.0193,40.2321,124256.0
2015-10-02 09:30:00,46.75,46.98,46.27,46.56,61492.0,39.7979,39.9937,39.3893,39.6362,61492.0
2015-10-02 10:00:00,46.61,46.82,46.38,46.49,24400.0,39.6787,39.8575,39.4829,39.5766,24400.0
2015-10-02 10:30:00,46.48,46.71,46.39,46.71,32712.0,39.5681,39.7639,39.4915,39.7639,32712.0
2015-10-02 11:00:00,46.74,46.86,46.6,46.77,28955.0,39.7894,39.8916,39.6702,39.815,28955.0
2015-10-02 11:30:00,46.77,46.95,46.69,46.83,18697.0,39.815,39.9682,39.7468,39.866,18697.0
2015-10-02 12:00:00,46.83,47.06,46.79,46.97,25283.0,39.866,40.0618,39.832,39.9852,25283.0
2015-10-02 12:30:00,46.99,47.31,46.94,47.21,34962.0,40.0022,40.2746,39.9597,40.1895,34962.0
2015-10-02 13:00:00,47.21,47.41,47.12,47.29,36882.0,40.1895,40.3598,40.1129,40.2576,36882.0
2015-10-02 13:30:00,47.29,47.32,47.1,47.19,32929.0,40.2576,40.2832,40.0959,40.1725,32929.0
2015-10-02 14:00:00,47.19,47.33,47.15,47.28,26222.0,40.1725,40.2917,40.1384,40.2491,26222.0
2015-10-02 14:30:00,47.27,47.27,47.09,47.19,44616.0,40.2406,40.2406,40.0874,40.1725,44616.0
2015-10-02 15:00:00,47.18,47.53,47.12,47.53,86790.0,40.164,40.4619,40.1129,40.4619,86790.0
2015-10-02 15:30:00,47.53,47.94,47.44,47.9,257042.0,40.4619,40.811,40.3853,40.7769,257042.0
2015-10-05 09:30:00,48.19,48.95,48.06,48.87,43348.0,41.0238,41.6708,40.9131,41.6027,43348.0
2015-10-05 10:00:00,48.92,49.1,48.86,48.9,80133.0,41.6452,41.7985,41.5942,41.6282,80133.0
2015-10-05 10:30:00,48.91,49.0,48.8,48.89,38399.0,41.6367,41.7133,41.5431,41.6197,38399.0
2015-10-05 11:00:00,48.91,49.12,48.9,49.04,35760.0,41.6367,41.8155,41.6282,41.7474,35760.0
2015-10-05 11:30:00,49.04,49.18,48.95,49.18,30843.0,41.7474,41.8666,41.6708,41.8666,30843.0
2015-10-05 12:00:00,49.17,49.21,48.99,49.01,23741.0,41.8581,41.8921,41.7048,41.7218,23741.0
2015-10-05 12:30:00,49.04,49.13,49.0,49.13,51224.0,41.7474,41.824,41.7133,41.824,51224.0
2015-10-05 13:00:00,49.15,49.24,49.05,49.05,54191.0,41.841,41.9176,41.7559,41.7559,54191.0
2015-10-05 13:30:00,49.04,49.08,48.99,48.99,60002.0,41.7474,41.7814,41.7048,41.7048,60002.0
2015-10-05 14:00:00,48.99,49.33,48.95,49.26,57559.0,41.7048,41.9943,41.6708,41.9347,57559.0
2015-10-05 14:30:00,49.26,49.31,49.15,49.27,61490.0,41.9347,41.9772,41.841,41.9432,61490.0
2015-10-05 15:00:00,49.26,49.27,49.15,49.25,85155.0,41.9347,41.9432,41.841,41.9262,85155.0
2015-10-05 15:30:00,49.24,49.29,49.13,49.16,123031.0,41.9176,41.9602,41.824,41.8495,123031.0
2015-10-06 09:30:00,49.12,49.35,48.88,49.27,36617.0,41.8155,42.0113,41.6112,41.9432,36617.0
2015-10-06 10:00:00,49.33,49.34,49.07,49.12,12719.0,41.9943,42.0028,41.7729,41.8155,12719.0
2015-10-06 10:30:00,49.12,49.32,49.06,49.13,18828.0,41.8155,41.9857,41.7644,41.824,18828.0
2015-10-06 11:00:00,49.16,49.47,49.16,49.44,35916.0,41.8495,42.1134,41.8495,42.0879,35916.0
2015-10-06 11:30:00,49.48,49.49,49.04,49.08,23988.0,42.122,42.1305,41.7474,41.7814,23988.0
2015-10-06 12:00:00,49.08,49.21,49.07,49.07,9172.0,41.7814,41.8921,41.7729,41.7729,9172.0
2015-10-06 12:30:00,49.08,49.13,48.98,49.11,9519.0,41.7814,41.824,41.6963,41.807,9519.0
2015-10-06 13:00:00,49.1,49.18,49.06,49.08,14563.0,41.7985,41.8666,41.7644,41.7814,14563.0
2015-10-06 13:30:00,49.07,49.07,48.88,48.9,20693.0,41.7729,41.7729,41.6112,41.6282,20693.0
2015-10-06 14:00:00,48.9,49.19,48.85,49.18,16435.0,41.6282,41.8751,41.5856,41.8666,16435.0
2015-10-06 14:30:00,49.21,49.25,49.03,49.11,23630.0,41.8921,41.9262,41.7389,41.807,23630.0
2015-10-06 15:00:00,49.09,49.13,49.02,49.1,22061.0,41.7899,41.824,41.7304,41.7985,22061.0
2015-10-06 15:30:00,49.11,49.13,49.0,49.07,85453.0,41.807,41.824,41.7133,41.7729,85453.0
2015-10-07 09:30:00,49.55,50.03,49.44,49.98,38699.0,42.1815,42.5902,42.0879,42.5476,38699.0
2015-10-07 10:00:00,49.99,50.37,49.99,50.21,54271.0,42.5561,42.8796,42.5561,42.7434,54271.0
2015-10-07 10:30:00,50.2,50.21,49.7,49.97,36915.0,42.7349,42.7434,42.3092,42.5391,36915.0
2015-10-07 11:00:00,49.95,49.97,49.41,49.43,24066.0,42.5221,42.5391,42.0624,42.0794,24066.0
2015-10-07 11:30:00,49.41,49.95,49.4,49.89,23559.0,42.0624,42.5221,42.0539,42.471,23559.0
2015-10-07 12:00:00,49.91,49.91,49.48,49.56,16400.0,42.488,42.488,42.122,42.1901,16400.0
2015-10-07 12:30:00,49.57,49.82,49.57,49.77,12895.0,42.1986,42.4114,42.1986,42.3688,12895.0
2015-10-07 13:00:00,49.7,49.93,49.69,49.86,11779.0,42.3092,42.505,42.3007,42.4454,11779.0
2015-10-07 13:30:00,49.9,50.22,49.9,50.13,78530.0,42.4795,42.7519,42.4795,42.6753,78530.0
2015-10-07 14:00:00,50.14,50.18,49.88,49.99,51357.0,42.6838,42.7179,42.4625,42.5561,51357.0
2015-10-07 14:30:00,49.99,50.08,49.84,49.9,18339.0,42.5561,42.6327,42.4284,42.4795,18339.0
2015-10-07 15:00:00,49.89,50.03,49.84,49.94,33187.0,42.471,42.5902,42.4284,42.5135,33187.0
2015-10-07 15:30:00,49.97,50.04,49.88,50.04,128572.0,42.5391,42.5987,42.4625,42.5987,128572.0
2015-10-08 09:30:00,50.03,50.31,49.81,50.25,22220.0,42.5902,42.8285,42.4029,42.7774,22220.0
2015-10-08 10:00:00,50.31,50.37,50.22,50.27,27841.0,42.8285,42.8796,42.7519,42.7945,27841.0
2015-10-08 10:30:00,50.28,50.49,50.28,50.43,22412.0,42.803,42.9818,42.803,42.9307,22412.0
2015-10-08 11:00:00,50.45,50.45,50.22,50.37,15350.0,42.9477,42.9477,42.7519,42.8796,15350.0
2015-10-08 11:30:00,50.38,50.48,50.36,50.47,12923.0,42.8881,42.9732,42.8711,42.9647,12923.0
2015-10-08 12:00:00,50.49,50.53,50.31,50.32,13250.0,42.9818,43.0158,42.8285,42.837,13250.0
2015-10-08 12:30:00,50.32,50.44,50.25,50.44,22257.0,42.837,42.9392,42.7774,42.9392,22257.0
2015-10-08 13:00:00,50.42,50.53,50.34,50.53,11200.0,42.9222,43.0158,42.8541,43.0158,11200.0
2015-10-08 13:30:00,50.51,50.51,50.27,50.36,31335.0,42.9988,42.9988,42.7945,42.8711,31335.0
2015-10-08 14:00:00,50.36,50.62,50.36,50.54,49595.0,42.8711,43.0924,42.8711,43.0243,49595.0
2015-10-08 14:30:00,50.55,50.77,50.52,50.75,35707.0,43.0328,43.2201,43.0073,43.2031,35707.0
2015-10-08 15:00:00,50.74,50.81,50.62,50.65,62367.0,43.1946,43.2542,43.0924,43.118,62367.0
2015-10-08 15:30:00,50.65,50.69,50.49,50.53,87304.0,43.118,43.152,42.9818,43.0158,87304.0
2015-10-09 09:30:00,50.56,50.95,50.29,50.8,31514.0,43.0413,43.3734,42.8115,43.2457,31514.0
2015-10-09 10:00:00,50.81,50.84,50.49,50.83,45198.0,43.2542,43.2797,42.9818,43.2712,45198.0
2015-10-09 10:30:00,50.81,51.04,50.72,50.9,45919.0,43.2542,43.45,43.1776,43.3308,45919.0
2015-10-09 11:00:00,50.9,50.9,50.58,50.69,42681.0,43.3308,43.3308,43.0584,43.152,42681.0
2015-10-09 11:30:00,50.7,50.7,50.44,50.52,22310.0,43.1605,43.1605,42.9392,43.0073,22310.0
2015-10-09 12:00:00,50.5,50.55,50.35,50.46,35445.0,42.9903,43.0328,42.8626,42.9562,35445.0
2015-10-09 12:30:00,50.45,50.62,50.39,50.55,20512.0,42.9477,43.0924,42.8966,43.0328,20512.0
2015-10-09 13:00:00,50.55,50.62,50.44,50.56,25700.0,43.0328,43.0924,42.9392,43.0413,25700.0
2015-10-09 13:30:00,50.55,50.7,50.51,50.7,19944.0,43.0328,43.1605,42.9988,43.1605,19944.0
2015-10-09 14:00:00,50.7,50.7,50.47,50.6,23423.0,43.1605,43.1605,42.9647,43.0754,23423.0
2015-10-09 14:30:00,50.59,50.63,50.51,50.53,29300.0,43.0669,43.1009,42.9988,43.0158,29300.0
2015-10-09 15:00:00,50.52,50.53,50.46,50.51,30563.0,43.0073,43.0158,42.9562,42.9988,30563.0
2015-10-09 15:30:00,50.51,50.69,50.51,50.66,98662.0,42.9988,43.152,42.9988,43.1265,98662.0
2015-10-12 09:30:00,50.61,50.86,50.43,50.73,28276.0,43.0839,43.2967,42.9307,43.1861,28276.0
2015-10-12 10:00:00,50.73,50.93,50.57,50.76,29446.0,43.1861,43.3563,43.0499,43.2116,29446.0
2015-10-12 10:30:00,50.73,50.8,50.61,50.61,9499.0,43.1861,43.2457,43.0839,43.0839,9499.0
2015-10-12 11:00:00,50.6,50.65,50.52,50.65,29857.0,43.0754,43.118,43.0073,43.118,29857.0
2015-10-12 11:30:00,50.64,50.69,50.47,50.51,16350.0,43.1095,43.152,42.9647,42.9988,16350.0
2015-10-12 12:00:00,50.49,50.6,50.47,50.55,10840.0,42.9818,43.0754,42.9647,43.0328,10840.0
2015-10-12 12:30:00,50.56,50.58,50.44,50.44,13828.0,43.0413,43.0584,42.9392,42.9392,13828.0
2015-10-12 13:00:00,50.44,50.56,50.39,50.52,11317.0,42.9392,43.0413,42.8966,43.0073,11317.0
2015-10-12 13:30:00,50.51,50.56,50.46,50.52,36542.0,42.9988,43.0413,42.9562,43.0073,36542.0
2015-10-12 14:00:00,50.52,50.59,50.48,50.48,15110.0,43.0073,43.0669,42.9732,42.9732,15110.0
2015-10-12 14:30:00,50.48,50.54,50.42,50.5,15550.0,42.9732,43.0243,42.9222,42.9903,15550.0
2015-10-12 15:00:00,50.5,50.57,50.45,50.45,42034.0,42.9903,43.0499,42.9477,42.9477,42034.0
2015-10-12 15:30:00,50.45,50.5,50.41,50.44,49926.0,42.9477,42.9903,42.9137,42.9392,49926.0
2015-10-13 09:30:00,50.26,50.53,50.09,50.33,57898.0,42.786,43.0158,42.6412,42.8456,57898.0
2015-10-13 10:00:00,50.37,50.86,50.37,50.86,31755.0,42.8796,43.2967,42.8796,43.2967,31755.0
2015-10-13 10:30:00,50.86,50.87,50.74,50.76,45204.0,43.2967,43.3053,43.1946,43.2116,45204.0
2015-10-13 11:00:00,50.76,50.96,50.71,50.74,32146.0,43.2116,43.3819,43.169,43.1946,32146.0
2015-10-13 11:30:00,50.75,50.81,50.68,50.77,10101.0,43.2031,43.2542,43.1435,43.2201,10101.0
2015-10-13 12:00:00,50.74,50.82,50.74,50.75,22884.0,43.1946,43.2627,43.1946,43.2031,22884.0
2015-10-13 12:30:00,50.73,50.78,50.43,50.43,20855.0,43.1861,43.2286,42.9307,42.9307,20855.0
2015-10-13 13:00:00,50.42,50.43,50.32,50.43,18988.0,42.9222,42.9307,42.837,42.9307,18988.0
2015-10-13 13:30:00,50.43,50.43,50.22,50.24,20020.0,42.9307,42.9307,42.7519,42.7689,20020.0
2015-10-13 14:00:00,50.23,50.32,50.19,50.19,17014.0,42.7604,42.837,42.7264,42.7264,17014.0
2015-10-13 14:30:00,50.19,50.3,50.18,50.3,16519.0,42.7264,42.82,42.7179,42.82,16519.0
2015-10-13 15:00:00,50.29,50.29,50.06,50.09,31784.0,42.8115,42.8115,42.6157,42.6412,31784.0
2015-10-13 15:30:00,50.09,50.17,50.02,50.07,58935.0,42.6412,42.7093,42.5817,42.6242,58935.0
2015-10-14 09:30:00,50.06,50.49,49.82,50.34,49608.0,42.6157,42.9818,42.4114,42.8541,49608.0
2015-10-14 10:00:00,50.23,50.31,49.92,49.94,32794.0,42.7604,42.8285,42.4965,42.5135,32794.0
2015-10-14 10:30:00,49.93,50.02,49.79,49.84,23112.0,42.505,42.5817,42.3859,42.4284,23112.0
2015-10-14 11:00:00,49.84,49.99,49.75,49.91,25792.0,42.4284,42.5561,42.3518,42.488,25792.0
2015-10-14 11:30:00,49.88,49.92,49.7,49.75,43859.0,42.4625,42.4965,42.3092,42.3518,43859.0
2015-10-14 12:00:00,49.76,49.9,49.68,49.79,37567.0,42.3603,42.4795,42.2922,42.3859,37567.0
2015-10-14 12:30:00,49.8,50.12,49.8,49.97,42911.0,42.3944,42.6668,42.3944,42.5391,42911.0
2015-10-14 13:00:00,49.97,50.14,49.93,49.95,21795.0,42.5391,42.6838,42.505,42.5221,21795.0
2015-10-14 13:30:00,49.95,50.02,49.9,50.02,13217.0,42.5221,42.5817,42.4795,42.5817,13217.0
2015-10-14 14:00:00,50.02,50.03,49.78,49.99,26264.0,42.5817,42.5902,42.3773,42.5561,26264.0
2015-10-14 14:30:00,49.97,50.08,49.93,50.01,92739.0,42.5391,42.6327,42.505,42.5731,92739.0
2015-10-14 15:00:00,50.03,50.2,50.01,50.19,90107.0,42.5902,42.7349,42.5731,42.7264,90107.0
2015-10-14 15:30:00,50.17,50.27,50.09,50.13,106265.0,42.7093,42.7945,42.6412,42.6753,106265.0
2015-10-15 09:30:00,50.21,50.53,50.21,50.4,38863.0,42.7434,43.0158,42.7434,42.9051,38863.0
2015-10-15 10:00:00,50.39,50.54,50.34,50.48,48811.0,42.8966,43.0243,42.8541,42.9732,48811.0
2015-10-15 10:30:00,50.47,50.63,50.37,50.43,89730.0,42.9647,43.1009,42.8796,42.9307,89730.0
2015-10-15 11:00:00,50.44,50.49,50.31,50.32,31463.0,42.9392,42.9818,42.8285,42.837,31463.0
2015-10-15 11:30:00,50.33,50.35,49.71,49.74,22513.0,42.8456,42.8626,42.3178,42.3433,22513.0
2015-10-15 12:00:00,49.77,49.98,49.77,49.9,17750.0,42.3688,42.5476,42.3688,42.4795,17750.0
2015-10-15 12:30:00,49.92,50.05,49.89,49.97,63659.0,42.4965,42.6072,42.471,42.5391,63659.0
2015-10-15 13:00:00,49.97,50.06,49.94,50.0,31248.0,42.5391,42.6157,42.5135,42.5646,31248.0
2015-10-15 13:30:00,50.0,50.11,49.97,50.11,32978.0,42.5646,42.6583,42.5391,42.6583,32978.0
2015-10-15 14:00:00,50.1,50.23,50.07,50.22,32579.0,42.6498,42.7604,42.6242,42.7519,32579.0
2015-10-15 14:30:00,50.23,50.46,50.23,50.3,53572.0,42.7604,42.9562,42.7604,42.82,53572.0
2015-10-15 15:00:00,50.29,50.45,50.28,50.4,82520.0,42.8115,42.9477,42.803,42.9051,82520.0
2015-10-15 15:30:00,50.4,50.62,50.37,50.61,87944.0,42.9051,43.0924,42.8796,43.0839,87944.0
2015-10-16 09:30:00,50.63,51.0,50.57,50.79,42528.0,43.1009,43.4159,43.0499,43.2371,42528.0
2015-10-16 10:00:00,50.77,50.87,50.69,50.81,36009.0,43.2201,43.3053,43.152,43.2542,36009.0
2015-10-16 10:30:00,50.81,51.07,50.72,50.99,30624.0,43.2542,43.4755,43.1776,43.4074,30624.0
2015-10-16 11:00:00,50.98,51.12,50.92,50.94,45796.0,43.3989,43.5181,43.3478,43.3648,45796.0
2015-10-16 11:30:00,50.91,51.15,50.76,51.11,24274.0,43.3393,43.5436,43.2116,43.5096,24274.0
2015-10-16 12:00:00,51.14,51.14,50.76,50.87,29730.0,43.5351,43.5351,43.2116,43.3053,29730.0
2015-10-16 12:30:00,50.87,51.01,50.86,50.95,17436.0,43.3053,43.4244,43.2967,43.3734,17436.0
2015-10-16 13:00:00,50.97,51.11,50.91,51.08,18249.0,43.3904,43.5096,43.3393,43.484,18249.0
2015-10-16 13:30:00,51.04,51.13,50.99,51.02,27187.0,43.45,43.5266,43.4074,43.4329,27187.0
2015-10-16 14:00:00,51.02,51.17,50.95,51.16,24580.0,43.4329,43.5606,43.3734,43.5521,24580.0
2015-10-16 14:30:00,51.14,51.27,51.06,51.25,24313.0,43.5351,43.6458,43.467,43.6287,24313.0
2015-10-16 15:00:00,51.25,51.34,51.16,51.23,23226.0,43.6287,43.7054,43.5521,43.6117,23226.0
2015-10-16 15:30:00,51.21,51.37,51.21,51.31,91568.0,43.5947,43.7309,43.5947,43.6798,91568.0
2015-10-19 09:30:00,51.15,51.34,50.98,51.22,41440.0,43.5436,43.7054,43.3989,43.6032,41440.0
2015-10-19 10:00:00,51.24,51.71,51.22,51.7,44277.0,43.6202,44.0203,43.6032,44.0118,44277.0
2015-10-19 10:30:00,51.69,51.71,51.42,51.5,102461.0,44.0033,44.0203,43.7735,43.8416,102461.0
2015-10-19 11:00:00,51.53,51.53,51.39,51.47,27286.0,43.8671,43.8671,43.7479,43.816,27286.0
2015-10-19 11:30:00,51.46,51.65,51.46,51.58,47077.0,43.8075,43.9693,43.8075,43.9097,47077.0
2015-10-19 12:00:00,51.6,51.62,51.31,51.37,24965.0,43.9267,43.9437,43.6798,43.7309,24965.0
2015-10-19 12:30:00,51.34,51.37,51.23,51.25,33701.0,43.7054,43.7309,43.6117,43.6287,33701.0
2015-10-19 13:00:00,51.25,51.26,51.14,51.15,21086.0,43.6287,43.6373,43.5351,43.5436,21086.0
2015-10-19 13:30:00,51.14,51.14,50.98,51.06,35509.0,43.5351,43.5351,43.3989,43.467,35509.0
2015-10-19 14:00:00,51.08,51.23,51.01,51.23,31757.0,43.484,43.6117,43.4244,43.6117,31757.0
2015-10-19 14:30:00,51.23,51.23,51.09,51.15,25026.0,43.6117,43.6117,43.4925,43.5436,25026.0
2015-10-19 15:00:00,51.17,51.41,51.14,51.32,102288.0,43.5606,43.7649,43.5351,43.6883,102288.0
2015-10-19 15:30:00,51.3,51.39,51.3,51.32,85351.0,43.6713,43.7479,43.6713,43.6883,85351.0
2015-10-20 09:30:00,51.05,51.24,50.78,51.0,43667.0,43.4585,43.6202,43.2286,43.4159,43667.0
2015-10-20 10:00:00,51.01,51.02,50.58,50.66,54652.0,43.4244,43.4329,43.0584,43.1265,54652.0
2015-10-20 10:30:00,50.67,51.0,50.65,50.84,63680.0,43.135,43.4159,43.118,43.2797,63680.0
2015-10-20 11:00:00,50.85,50.87,50.49,50.75,31571.0,43.2882,43.3053,42.9818,43.2031,31571.0
2015-10-20 11:30:00,50.75,50.75,50.42,50.57,37642.0,43.2031,43.2031,42.9222,43.0499,37642.0
2015-10-20 12:00:00,50.55,50.55,50.36,50.44,24438.0,43.0328,43.0328,42.8711,42.9392,24438.0
2015-10-20 12:30:00,50.44,50.44,50.32,50.4,16817.0,42.9392,42.9392,42.837,42.9051,16817.0
2015-10-20 13:00:00,50.39,50.58,50.28,50.35,76145.0,42.8966,43.0584,42.803,42.8626,76145.0
2015-10-20 13:30:00,50.33,50.45,50.26,50.45,41842.0,42.8456,42.9477,42.786,42.9477,41842.0
2015-10-20 14:00:00,50.43,50.48,50.35,50.46,38988.0,42.9307,42.9732,42.8626,42.9562,38988.0
2015-10-20 14:30:00,50.48,50.73,50.45,50.73,27750.0,42.9732,43.1861,42.9477,43.1861,27750.0
2015-10-20 15:00:00,50.73,50.88,50.7,50.83,41880.0,43.1861,43.3138,43.1605,43.2712,41880.0
2015-10-20 15:30:00,50.82,50.84,50.63,50.71,93105.0,43.2627,43.2797,43.1009,43.169,93105.0
2015-10-21 09:30:00,50.86,50.86,50.07,50.13,74875.0,43.2967,43.2967,42.6242,42.6753,74875.0
2015-10-21 10:00:00,50.14,50.3,50.0,50.04,45529.0,42.6838,42.82,42.5646,42.5987,45529.0
2015-10-21 10:30:00,50.09,50.09,49.71,49.75,77388.0,42.6412,42.6412,42.3178,42.3518,77388.0
2015-10-21 11:00:00,49.75,49.8,49.5,49.62,62161.0,42.3518,42.3944,42.139,42.2411,62161.0
2015-10-21 11:30:00,49.63,49.78,49.53,49.53,59521.0,42.2496,42.3773,42.1645,42.1645,59521.0
2015-10-21 12:00:00,49.55,49.66,49.43,49.49,59698.0,42.1815,42.2752,42.0794,42.1305,59698.0
2015-10-21 12:30:00,49.48,49.55,49.41,49.42,63845.0,42.122,42.1815,42.0624,42.0709,63845.0
2015-10-21 13:00:00,49.41,49.41,48.94,48.96,51265.0,42.0624,42.0624,41.6623,41.6793,51265.0
2015-10-21 13:30:00,48.96,49.09,48.83,48.91,69924.0,41.6793,41.7899,41.5686,41.6367,69924.0
2015-10-21 14:00:00,48.88,48.96,48.71,48.88,92255.0,41.6112,41.6793,41.4665,41.6112,92255.0
2015-10-21 14:30:00,48.88,49.01,48.77,48.81,99577.0,41.6112,41.7218,41.5175,41.5516,99577.0
2015-10-21 15:00:00,48.81,48.93,48.68,48.76,153590.0,41.5516,41.6537,41.4409,41.509,153590.0
2015-10-21 15:30:00,48.75,48.75,48.6,48.69,316891.0,41.5005,41.5005,41.3728,41.4494,316891.0
2015-10-22 09:30:00,48.78,48.92,48.37,48.74,134070.0,41.526,41.6452,41.177,41.492,134070.0
2015-10-22 10:00:00,48.72,49.09,48.72,49.02,205371.0,41.475,41.7899,41.475,41.7304,205371.0
2015-10-22 10:30:00,49.04,49.12,48.69,48.81,93047.0,41.7474,41.8155,41.4494,41.5516,93047.0
2015-10-22 11:00:00,48.82,48.95,48.72,48.76,64628.0,41.5601,41.6708,41.475,41.509,64628.0
2015-10-22 11:30:00,48.74,48.76,48.48,48.54,42431.0,41.492,41.509,41.2707,41.3217,42431.0
2015-10-22 12:00:00,48.57,48.79,48.48,48.72,121440.0,41.3473,41.5346,41.2707,41.475,121440.0
2015-10-22 12:30:00,48.72,48.77,48.53,48.56,82985.0,41.475,41.5175,41.3132,41.3388,82985.0
2015-10-22 13:00:00,48.54,48.79,48.53,48.6,68521.0,41.3217,41.5346,41.3132,41.3728,68521.0
2015-10-22 13:30:00,48.61,48.72,48.48,48.52,126340.0,41.3813,41.475,41.2707,41.3047,126340.0
2015-10-22 14:00:00,48.51,48.53,48.24,48.27,101736.0,41.2962,41.3132,41.0664,41.0919,101736.0
2015-10-22 14:30:00,48.25,48.28,48.22,48.26,124335.0,41.0749,41.1004,41.0493,41.0834,124335.0
2015-10-22 15:00:00,48.26,48.5,48.16,48.49,146769.0,41.0834,41.2877,40.9982,41.2792,146769.0
2015-10-22 15:30:00,48.5,48.5,48.24,48.34,346040.0,41.2877,41.2877,41.0664,41.1515,346040.0
2015-10-23 09:30:00,48.78,48.92,48.09,48.9,49557.0,41.526,41.6452,40.9387,41.6282,49557.0
2015-10-23 10:00:00,48.92,49.04,48.65,48.65,24065.0,41.6452,41.7474,41.4154,41.4154,24065.0
2015-10-23 10:30:00,48.62,48.94,48.62,48.78,29071.0,41.3898,41.6623,41.3898,41.526,29071.0
2015-10-23 11:00:00,48.8,49.12,48.8,48.94,104222.0,41.5431,41.8155,41.5431,41.6623,104222.0
2015-10-23 11:30:00,48.93,48.97,48.62,48.64,48083.0,41.6537,41.6878,41.3898,41.4069,48083.0
2015-10-23 12:00:00,48.63,48.8,48.53,48.55,48549.0,41.3984,41.5431,41.3132,41.3303,48549.0
2015-10-23 12:30:00,48.55,48.57,48.33,48.53,81453.0,41.3303,41.3473,41.143,41.3132,81453.0
2015-10-23 13:00:00,48.53,48.73,48.49,48.7,55498.0,41.3132,41.4835,41.2792,41.4579,55498.0
2015-10-23 13:30:00,48.71,48.93,48.7,48.81,38196.0,41.4665,41.6537,41.4579,41.5516,38196.0
2015-10-23 14:00:00,48.81,49.0,48.74,48.96,42010.0,41.5516,41.7133,41.492,41.6793,42010.0
2015-10-23 14:30:00,48.94,48.99,48.86,48.86,73615.0,41.6623,41.7048,41.5942,41.5942,73615.0
2015-10-23 15:00:00,48.87,49.0,48.81,48.86,103192.0,41.6027,41.7133,41.5516,41.5942,103192.0
2015-10-23 15:30:00,48.88,49.38,48.88,49.29,236183.0,41.6112,42.0368,41.6112,41.9602,236183.0
2015-10-26 09:30:00,49.34,49.64,49.11,49.27,23617.0,42.0028,42.2582,41.807,41.9432,23617.0
2015-10-26 10:00:00,49.24,49.34,48.95,49.34,13630.0,41.9176,42.0028,41.6708,42.0028,13630.0
2015-10-26 10:30:00,49.37,49.71,49.37,49.7,50312.0,42.0283,42.3178,42.0283,42.3092,50312.0
2015-10-26 11:00:00,49.68,49.69,49.6,49.6,52236.0,42.2922,42.3007,42.2241,42.2241,52236.0
2015-10-26 11:30:00,49.61,49.72,49.59,49.66,38930.0,42.2326,42.3263,42.2156,42.2752,38930.0
2015-10-26 12:00:00,49.66,50.02,49.66,50.02,27221.0,42.2752,42.5817,42.2752,42.5817,27221.0
2015-10-26 12:30:00,50.02,50.27,49.98,50.23,47022.0,42.5817,42.7945,42.5476,42.7604,47022.0
2015-10-26 13:00:00,50.23,50.23,49.94,50.03,34721.0,42.7604,42.7604,42.5135,42.5902,34721.0
2015-10-26 13:30:00,50.06,50.17,49.89,49.9,21816.0,42.6157,42.7093,42.471,42.4795,21816.0
2015-10-26 14:00:00,49.91,49.97,49.8,49.8,39318.0,42.488,42.5391,42.3944,42.3944,39318.0
2015-10-26 14:30:00,49.8,49.87,49.71,49.85,19438.0,42.3944,42.454,42.3178,42.4369,19438.0
2015-10-26 15:00:00,49.84,49.87,49.73,49.76,27928.0,42.4284,42.454,42.3348,42.3603,27928.0
2015-10-26 15:30:00,49.78,49.82,49.72,49.75,78284.0,42.3773,42.4114,42.3263,42.3518,78284.0
2015-10-27 09:30:00,49.52,49.75,49.25,49.67,42818.0,42.156,42.3518,41.9262,42.2837,42818.0
2015-10-27 10:00:00,49.61,49.66,49.1,49.38,33616.0,42.2326,42.2752,41.7985,42.0368,33616.0
2015-10-27 10:30:00,49.35,49.46,49.2,49.43,30115.0,42.0113,42.1049,41.8836,42.0794,30115.0
2015-10-27 11:00:00,49.39,49.47,49.23,49.25,26129.0,42.0453,42.1134,41.9091,41.9262,26129.0
2015-10-27 11:30:00,49.24,49.37,49.2,49.28,31433.0,41.9176,42.0283,41.8836,41.9517,31433.0
2015-10-27 12:00:00,49.28,49.3,49.12,49.17,23345.0,41.9517,41.9687,41.8155,41.8581,23345.0
2015-10-27 12:30:00,49.15,49.22,48.99,49.0,24155.0,41.841,41.9006,41.7048,41.7133,24155.0
2015-10-27 13:00:00,48.99,48.99,48.72,48.74,36023.0,41.7048,41.7048,41.475,41.492,36023.0
2015-10-27 13:30:00,48.73,48.8,48.6,48.8,44447.0,41.4835,41.5431,41.3728,41.5431,44447.0
2015-10-27 14:00:00,48.8,48.97,48.79,48.85,37333.0,41.5431,41.6878,41.5346,41.5856,37333.0
2015-10-27 14:30:00,48.85,49.05,48.81,48.96,103458.0,41.5856,41.7559,41.5516,41.6793,103458.0
2015-10-27 15:00:00,48.95,49.0,48.86,49.0,42511.0,41.6708,41.7133,41.5942,41.7133,42511.0
2015-10-27 15:30:00,49.01,49.03,48.85,49.0,132929.0,41.7218,41.7389,41.5856,41.7133,132929.0
2015-10-28 09:30:00,49.01,49.25,48.9,49.12,44373.0,41.7218,41.9262,41.6282,41.8155,44373.0
2015-10-28 10:00:00,49.16,49.42,49.12,49.39,40064.0,41.8495,42.0709,41.8155,42.0453,40064.0
2015-10-28 10:30:00,49.42,49.61,49.28,49.57,68400.0,42.0709,42.2326,41.9517,42.1986,68400.0
2015-10-28 11:00:00,49.59,49.86,49.58,49.74,88025.0,42.2156,42.4454,42.2071,42.3433,88025.0
2015-10-28 11:30:00,49.73,50.14,49.71,50.14,58318.0,42.3348,42.6838,42.3178,42.6838,58318.0
2015-10-28 12:00:00,50.14,50.25,49.94,50.21,51325.0,42.6838,42.7774,42.5135,42.7434,51325.0
2015-10-28 12:30:00,50.23,50.26,50.0,50.03,34265.0,42.7604,42.786,42.5646,42.5902,34265.0
2015-10-28 13:00:00,50.04,50.13,49.98,50.07,24918.0,42.5987,42.6753,42.5476,42.6242,24918.0
2015-10-28 13:30:00,50.03,50.05,49.87,50.04,34580.0,42.5902,42.6072,42.454,42.5987,34580.0
2015-10-28 14:00:00,50.03,50.03,49.23,49.58,78930.0,42.5902,42.5902,41.9091,42.2071,78930.0
2015-10-28 14:30:00,49.59,49.6,49.3,49.56,50333.0,42.2156,42.2241,41.9687,42.1901,50333.0
2015-10-28 15:00:00,49.55,49.71,49.47,49.61,68680.0,42.1815,42.3178,42.1134,42.2326,68680.0
2015-10-28 15:30:00,49.63,49.82,49.53,49.79,249554.0,42.2496,42.4114,42.1645,42.3859,249554.0
2015-10-29 09:30:00,50.24,51.98,49.5,51.62,95445.0,42.7689,44.2502,42.139,43.9437,95445.0
2015-10-29 10:00:00,51.55,52.13,51.3,51.8,134361.0,43.8841,44.3779,43.6713,44.097,134361.0
2015-10-29 10:30:00,51.73,51.97,51.37,51.66,161623.0,44.0374,44.2417,43.7309,43.9778,161623.0
2015-10-29 11:00:00,51.65,51.7,51.45,51.65,39654.0,43.9693,44.0118,43.799,43.9693,39654.0
2015-10-29 11:30:00,51.64,52.54,51.62,52.3,110942.0,43.9607,44.7269,43.9437,44.5226,110942.0
2015-10-29 12:00:00,52.25,52.6,52.22,52.35,58170.0,44.48,44.778,44.4545,44.5652,58170.0
2015-10-29 12:30:00,52.37,52.72,52.23,52.66,53121.0,44.5822,44.8801,44.463,44.8291,53121.0
2015-10-29 13:00:00,52.66,53.02,52.56,52.6,62113.0,44.8291,45.1355,44.7439,44.778,62113.0
2015-10-29 13:30:00,52.62,53.24,52.61,53.03,151670.0,44.795,45.3228,44.7865,45.144,151670.0
2015-10-29 14:00:00,53.02,53.33,52.93,53.04,85212.0,45.1355,45.3994,45.0589,45.1526,85212.0
2015-10-29 14:30:00,53.01,53.47,52.97,53.21,90846.0,45.127,45.5186,45.093,45.2973,90846.0
2015-10-29 15:00:00,53.2,53.7,53.17,53.5,116165.0,45.2888,45.7144,45.2632,45.5441,116165.0
2015-10-29 15:30:00,53.49,53.81,53.43,53.65,385709.0,45.5356,45.8081,45.4846,45.6718,385709.0
2015-10-30 09:30:00,53.94,54.73,53.82,54.37,143908.0,45.9187,46.5912,45.8166,46.2848,143908.0
2015-10-30 10:00:00,54.35,54.36,53.73,53.79,152229.0,46.2677,46.2763,45.7399,45.791,152229.0
2015-10-30 10:30:00,53.77,54.12,53.76,54.02,44820.0,45.774,46.072,45.7655,45.9868,44820.0
2015-10-30 11:00:00,54.01,54.11,53.8,54.09,76512.0,45.9783,46.0634,45.7995,46.0464,76512.0
2015-10-30 11:30:00,54.09,54.36,54.0,54.31,60675.0,46.0464,46.2763,45.9698,46.2337,60675.0
2015-10-30 12:00:00,54.31,54.43,54.3,54.42,41610.0,46.2337,46.3359,46.2252,46.3273,41610.0
2015-10-30 12:30:00,54.42,54.44,54.07,54.32,55633.0,46.3273,46.3444,46.0294,46.2422,55633.0
2015-10-30 13:00:00,54.31,54.49,54.29,54.45,38898.0,46.2337,46.3869,46.2167,46.3529,38898.0
2015-10-30 13:30:00,54.46,54.59,54.37,54.37,40472.0,46.3614,46.4721,46.2848,46.2848,40472.0
2015-10-30 14:00:00,54.35,54.43,54.17,54.18,53119.0,46.2677,46.3359,46.1145,46.123,53119.0
2015-10-30 14:30:00,54.16,54.25,53.84,53.92,66325.0,46.106,46.1826,45.8336,45.9017,66325.0
2015-10-30 15:00:00,53.91,54.0,53.76,53.82,81098.0,45.8932,45.9698,45.7655,45.8166,81098.0
2015-10-30 15:30:00,53.81,54.09,53.8,53.81,176847.0,45.8081,46.0464,45.7995,45.8081,176847.0
2015-11-02 09:30:00,53.81,54.47,53.81,54.18,90844.0,45.8081,46.3699,45.8081,46.123,90844.0
2015-11-02 10:00:00,54.14,54.27,53.79,53.93,61956.0,46.089,46.1996,45.791,45.9102,61956.0
2015-11-02 10:30:00,53.91,53.99,53.72,53.79,94365.0,45.8932,45.9613,45.7314,45.791,94365.0
2015-11-02 11:00:00,53.8,54.2,53.79,54.16,72070.0,45.7995,46.1401,45.791,46.106,72070.0
2015-11-02 11:30:00,54.16,54.24,54.0,54.1,71177.0,46.106,46.1741,45.9698,46.0549,71177.0
2015-11-02 12:00:00,54.11,54.26,54.1,54.23,32789.0,46.0634,46.1911,46.0549,46.1656,32789.0
2015-11-02 12:30:00,54.23,54.49,54.12,54.49,44949.0,46.1656,46.3869,46.072,46.3869,44949.0
2015-11-02 13:00:00,54.48,54.56,54.33,54.45,49363.0,46.3784,46.4465,46.2507,46.3529,49363.0
2015-11-02 13:30:00,54.46,54.69,54.46,54.69,20182.0,46.3614,46.5572,46.3614,46.5572,20182.0
2015-11-02 14:00:00,54.7,54.84,54.7,54.83,43918.0,46.5657,46.6849,46.5657,46.6764,43918.0
2015-11-02 14:30:00,54.83,55.11,54.82,55.07,56969.0,46.6764,46.9147,46.6679,46.8807,56969.0
2015-11-02 15:00:00,55.07,55.11,54.72,54.95,82423.0,46.8807,46.9147,46.5827,46.7785,82423.0
2015-11-02 15:30:00,54.96,55.12,54.96,55.09,200752.0,46.787,46.9232,46.787,46.8977,200752.0
2015-11-03 09:30:00,54.99,55.21,54.54,54.56,55459.0,46.8126,46.9999,46.4295,46.4465,55459.0
2015-11-03 10:00:00,54.57,54.6,54.32,54.38,54272.0,46.455,46.4806,46.2422,46.2933,54272.0
2015-11-03 10:30:00,54.38,54.48,54.29,54.34,64410.0,46.2933,46.3784,46.2167,46.2592,64410.0
2015-11-03 11:00:00,54.34,54.55,54.24,54.5,30739.0,46.2592,46.438,46.1741,46.3954,30739.0
2015-11-03 11:30:00,54.51,54.63,54.44,54.62,55745.0,46.404,46.5061,46.3444,46.4976,55745.0
2015-11-03 12:00:00,54.62,54.78,54.53,54.69,25210.0,46.4976,46.6338,46.421,46.5572,25210.0
2015-11-03 12:30:00,54.69,54.79,54.56,54.72,29358.0,46.5572,46.6423,46.4465,46.5827,29358.0
2015-11-03 13:00:00,54.72,54.73,54.41,54.47,40621.0,46.5827,46.5912,46.3188,46.3699,40621.0
2015-11-03 13:30:00,54.47,54.68,54.47,54.58,33036.0,46.3699,46.5487,46.3699,46.4635,33036.0
2015-11-03 14:00:00,54.59,54.63,54.5,54.59,38980.0,46.4721,46.5061,46.3954,46.4721,38980.0
2015-11-03 14:30:00,54.6,54.68,54.52,54.63,52353.0,46.4806,46.5487,46.4125,46.5061,52353.0
2015-11-03 15:00:00,54.62,54.62,54.52,54.55,34610.0,46.4976,46.4976,46.4125,46.438,34610.0
2015-11-03 15:30:00,54.55,54.57,54.12,54.17,197132.0,46.438,46.455,46.072,46.1145,197132.0
2015-11-04 09:30:00,54.45,54.72,54.15,54.21,96260.0,46.3529,46.5827,46.0975,46.1486,96260.0
2015-11-04 10:00:00,54.21,54.6,54.21,54.5,138926.0,46.1486,46.4806,46.1486,46.3954,138926.0
2015-11-04 10:30:00,54.51,54.67,54.31,54.33,47285.0,46.404,46.5402,46.2337,46.2507,47285.0
2015-11-04 11:00:00,54.31,54.32,53.94,54.12,30802.0,46.2337,46.2422,45.9187,46.072,30802.0
2015-11-04 11:30:00,54.12,54.2,53.95,54.11,37784.0,46.072,46.1401,45.9272,46.0634,37784.0
2015-11-04 12:00:00,54.13,54.32,54.13,54.18,29821.0,46.0805,46.2422,46.0805,46.123,29821.0
2015-11-04 12:30:00,54.19,54.26,54.08,54.15,30637.0,46.1315,46.1911,46.0379,46.0975,30637.0
2015-11-04 13:00:00,54.16,54.16,53.9,53.98,39821.0,46.106,46.106,45.8847,45.9528,39821.0
2015-11-04 13:30:00,53.98,54.04,53.87,53.9,48554.0,45.9528,46.0038,45.8591,45.8847,48554.0
2015-11-04 14:00:00,53.91,53.94,53.72,53.73,51310.0,45.8932,45.9187,45.7314,45.7399,51310.0
2015-11-04 14:30:00,53.77,53.92,53.7,53.92,50641.0,45.774,45.9017,45.7144,45.9017,50641.0
2015-11-04 15:00:00,53.92,53.93,53.65,53.66,73598.0,45.9017,45.9102,45.6718,45.6804,73598.0
2015-11-04 15:30:00,53.67,53.79,53.58,53.77,154595.0,45.6889,45.791,45.6123,45.774,154595.0
2015-11-05 09:30:00,53.93,54.27,53.74,54.25,26370.0,45.9102,46.1996,45.7485,46.1826,26370.0
2015-11-05 10:00:00,54.27,54.32,53.87,53.98,82786.0,46.1996,46.2422,45.8591,45.9528,82786.0
2015-11-05 10:30:00,53.96,54.19,53.83,54.17,53594.0,45.9357,46.1315,45.8251,46.1145,53594.0
2015-11-05 11:00:00,54.18,54.41,54.14,54.4,24248.0,46.123,46.3188,46.089,46.3103,24248.0
2015-11-05 11:30:00,54.41,54.43,54.14,54.37,29334.0,46.3188,46.3359,46.089,46.2848,29334.0
2015-11-05 12:00:00,54.38,54.5,54.28,54.45,9724.0,46.2933,46.3954,46.2082,46.3529,9724.0
2015-11-05 12:30:00,54.48,54.66,54.48,54.63,31785.0,46.3784,46.5316,46.3784,46.5061,31785.0
2015-11-05 13:00:00,54.65,54.7,54.58,54.63,20946.0,46.5231,46.5657,46.4635,46.5061,20946.0
2015-11-05 13:30:00,54.65,54.82,54.65,54.78,22610.0,46.5231,46.6679,46.5231,46.6338,22610.0
2015-11-05 14:00:00,54.77,54.85,54.64,54.74,45651.0,46.6253,46.6934,46.5146,46.5998,45651.0
2015-11-05 14:30:00,54.73,54.78,54.62,54.78,38798.0,46.5912,46.6338,46.4976,46.6338,38798.0
2015-11-05 15:00:00,54.76,54.87,54.67,54.87,69158.0,46.6168,46.7104,46.5402,46.7104,69158.0
2015-11-05 15:30:00,54.87,54.91,54.78,54.86,179771.0,46.7104,46.7445,46.6338,46.7019,179771.0
2015-11-06 09:30:00,54.92,55.15,54.71,54.8,19426.0,46.753,46.9488,46.5742,46.6508,19426.0
2015-11-06 10:00:00,54.7,54.73,54.56,54.69,26505.0,46.5657,46.5912,46.4465,46.5572,26505.0
2015-11-06 10:30:00,54.69,55.07,54.69,54.92,15472.0,46.5572,46.8807,46.5572,46.753,15472.0
2015-11-06 11:00:00,54.89,55.06,54.77,54.79,40002.0,46.7274,46.8722,46.6253,46.6423,40002.0
2015-11-06 11:30:00,54.84,55.18,54.84,55.07,31846.0,46.6849,46.9743,46.6849,46.8807,31846.0
2015-11-06 12:00:00,55.07,55.14,54.96,54.99,10901.0,46.8807,46.9403,46.787,46.8126,10901.0
2015-11-06 12:30:00,55.0,55.13,54.9,55.12,16653.0,46.8211,46.9318,46.736,46.9232,16653.0
2015-11-06 13:00:00,55.1,55.26,55.09,55.25,21387.0,46.9062,47.0424,46.8977,47.0339,21387.0
2015-11-06 13:30:00,55.23,55.3,55.15,55.26,25908.0,47.0169,47.0765,46.9488,47.0424,25908.0
2015-11-06 14:00:00,55.25,55.33,55.19,55.22,18712.0,47.0339,47.102,46.9828,47.0084,18712.0
2015-11-06 14:30:00,55.22,55.26,55.08,55.14,60026.0,47.0084,47.0424,46.8892,46.9403,60026.0
2015-11-06 15:00:00,55.17,55.19,54.91,54.91,36085.0,46.9658,46.9828,46.7445,46.7445,36085.0
2015-11-06 15:30:00,54.93,54.97,54.78,54.95,99536.0,46.7615,46.7955,46.6338,46.7785,99536.0
2015-11-09 09:30:00,54.89,55.2,54.08,54.14,42432.0,46.7274,46.9913,46.0379,46.089,42432.0
2015-11-09 10:00:00,54.11,54.14,53.78,53.82,54234.0,46.0634,46.089,45.7825,45.8166,54234.0
2015-11-09 10:30:00,53.81,54.22,53.77,54.12,38217.0,45.8081,46.1571,45.774,46.072,38217.0
2015-11-09 11:00:00,54.12,54.12,53.68,53.71,28315.0,46.072,46.072,45.6974,45.7229,28315.0
2015-11-09 11:30:00,53.72,54.0,53.72,53.79,27208.0,45.7314,45.9698,45.7314,45.791,27208.0
2015-11-09 12:00:00,53.77,53.97,53.67,53.9,20369.0,45.774,45.9443,45.6889,45.8847,20369.0
2015-11-09 12:30:00,53.92,54.19,53.92,54.14,17552.0,45.9017,46.1315,45.9017,46.089,17552.0
2015-11-09 13:00:00,54.15,54.16,53.81,54.02,17410.0,46.0975,46.106,45.8081,45.9868,17410.0
2015-11-09 13:30:00,54.11,54.21,53.96,54.09,25587.0,46.0634,46.1486,45.9357,46.0464,25587.0
2015-11-09 14:00:00,54.09,54.21,53.99,54.16,47450.0,46.0464,46.1486,45.9613,46.106,47450.0
2015-11-09 14:30:00,54.16,54.21,53.97,54.02,37633.0,46.106,46.1486,45.9443,45.9868,37633.0
2015-11-09 15:00:00,54.05,54.06,53.8,53.99,45054.0,46.0124,46.0209,45.7995,45.9613,45054.0
2015-11-09 15:30:00,53.97,54.22,53.91,54.05,139588.0,45.9443,46.1571,45.8932,46.0124,139588.0
2015-11-10 09:30:00,53.95,54.48,53.83,54.35,53890.0,45.9272,46.3784,45.8251,46.2677,53890.0
2015-11-10 10:00:00,54.31,54.33,53.83,54.0,50357.0,46.2337,46.2507,45.8251,45.9698,50357.0
2015-11-10 10:30:00,53.99,54.2,53.99,54.16,145196.0,45.9613,46.1401,45.9613,46.106,145196.0
2015-11-10 11:00:00,54.15,54.45,54.08,54.45,78517.0,46.0975,46.3529,46.0379,46.3529,78517.0
2015-11-10 11:30:00,54.45,54.78,54.33,54.75,70666.0,46.3529,46.6338,46.2507,46.6083,70666.0
2015-11-10 12:00:00,54.75,54.96,54.69,54.91,52264.0,46.6083,46.787,46.5572,46.7445,52264.0
2015-11-10 12:30:00,54.9,55.04,54.9,55.0,73989.0,46.736,46.8551,46.736,46.8211,73989.0
2015-11-10 13:00:00,55.0,55.07,54.95,55.0,34661.0,46.8211,46.8807,46.7785,46.8211,34661.0
2015-11-10 13:30:00,54.99,55.24,54.99,55.22,58279.0,46.8126,47.0254,46.8126,47.0084,58279.0
2015-11-10 14:00:00,55.23,55.29,55.11,55.29,73643.0,47.0169,47.068,46.9147,47.068,73643.0
2015-11-10 14:30:00,55.27,55.54,55.27,55.45,99264.0,47.0509,47.2808,47.0509,47.2042,99264.0
2015-11-10 15:00:00,55.45,55.45,55.31,55.41,66629.0,47.2042,47.2042,47.085,47.1701,66629.0
2015-11-10 15:30:00,55.41,55.53,55.39,55.49,135715.0,47.1701,47.2723,47.1531,47.2382,135715.0
2015-11-11 09:30:00,55.45,55.52,54.92,55.06,61249.0,47.2042,47.2638,46.753,46.8722,61249.0
2015-11-11 10:00:00,55.04,55.14,54.79,54.82,84251.0,46.8551,46.9403,46.6423,46.6679,84251.0
2015-11-11 10:30:00,54.8,54.83,54.49,54.56,56210.0,46.6508,46.6764,46.3869,46.4465,56210.0
2015-11-11 11:00:00,54.57,54.71,54.49,54.68,54242.0,46.455,46.5742,46.3869,46.5487,54242.0
2015-11-11 11:30:00,54.69,54.73,54.51,54.62,71076.0,46.5572,46.5912,46.404,46.4976,71076.0
2015-11-11 12:00:00,54.65,54.76,54.63,54.68,31039.0,46.5231,46.6168,46.5061,46.5487,31039.0
2015-11-11 12:30:00,54.71,54.76,54.62,54.76,41506.0,46.5742,46.6168,46.4976,46.6168,41506.0
2015-11-11 13:00:00,54.74,54.75,54.46,54.5,55492.0,46.5998,46.6083,46.3614,46.3954,55492.0
2015-11-11 13:30:00,54.51,54.79,54.51,54.66,68034.0,46.404,46.6423,46.404,46.5316,68034.0
2015-11-11 14:00:00,54.69,54.8,54.64,54.77,29196.0,46.5572,46.6508,46.5146,46.6253,29196.0
2015-11-11 14:30:00,54.79,54.82,54.55,54.55,38551.0,46.6423,46.6679,46.438,46.438,38551.0
2015-11-11 15:00:00,54.55,54.72,54.51,54.71,49267.0,46.438,46.5827,46.404,46.5742,49267.0
2015-11-11 15:30:00,54.72,54.74,54.49,54.57,151133.0,46.5827,46.5998,46.3869,46.455,151133.0
2015-11-12 09:30:00,54.16,54.4,53.92,54.14,58338.0,46.106,46.3103,45.9017,46.089,58338.0
2015-11-12 10:00:00,54.06,54.19,53.97,54.08,65444.0,46.0209,46.1315,45.9443,46.0379,65444.0
2015-11-12 10:30:00,54.07,54.49,53.95,54.49,70244.0,46.0294,46.3869,45.9272,46.3869,70244.0
2015-11-12 11:00:00,54.49,54.52,54.13,54.14,41091.0,46.3869,46.4125,46.0805,46.089,41091.0
2015-11-12 11:30:00,54.13,54.13,53.83,53.96,31847.0,46.0805,46.0805,45.8251,45.9357,31847.0
2015-11-12 12:00:00,53.96,54.02,53.69,53.77,26233.0,45.9357,45.9868,45.7059,45.774,26233.0
2015-11-12 12:30:00,53.77,53.93,53.67,53.85,14510.0,45.774,45.9102,45.6889,45.8421,14510.0
2015-11-12 13:00:00,53.89,53.96,53.84,53.9,7194.0,45.8762,45.9357,45.8336,45.8847,7194.0
2015-11-12 13:30:00,53.92,53.99,53.82,53.83,10948.0,45.9017,45.9613,45.8166,45.8251,10948.0
2015-11-12 14:00:00,53.83,53.83,53.53,53.58,17468.0,45.8251,45.8251,45.5697,45.6123,17468.0
2015-11-12 14:30:00,53.6,53.62,53.33,53.42,22758.0,45.6293,45.6463,45.3994,45.476,22758.0
2015-11-12 15:00:00,53.4,53.55,53.3,53.49,37516.0,45.459,45.5867,45.3739,45.5356,37516.0
2015-11-12 15:30:00,53.5,53.51,53.32,53.35,69733.0,45.5441,45.5527,45.3909,45.4165,69733.0
2015-11-13 09:30:00,53.26,53.39,52.75,52.8,44136.0,45.3398,45.4505,44.9057,44.9482,44136.0
2015-11-13 10:00:00,52.84,52.94,52.39,52.79,83511.0,44.9823,45.0674,44.5992,44.9397,83511.0
2015-11-13 10:30:00,52.73,53.16,52.64,53.16,57108.0,44.8887,45.2547,44.812,45.2547,57108.0
2015-11-13 11:00:00,53.16,53.23,52.93,53.22,35958.0,45.2547,45.3143,45.0589,45.3058,35958.0
2015-11-13 11:30:00,53.22,53.38,53.07,53.37,25061.0,45.3058,45.442,45.1781,45.4335,25061.0
2015-11-13 12:00:00,53.37,53.42,53.16,53.22,26147.0,45.4335,45.476,45.2547,45.3058,26147.0
2015-11-13 12:30:00,53.24,53.24,52.97,53.01,22178.0,45.3228,45.3228,45.093,45.127,22178.0
2015-11-13 13:00:00,53.0,53.02,52.77,52.94,16425.0,45.1185,45.1355,44.9227,45.0674,16425.0
2015-11-13 13:30:00,52.96,52.99,52.6,52.62,36294.0,45.0845,45.11,44.778,44.795,36294.0
2015-11-13 14:00:00,52.61,52.69,52.54,52.56,25584.0,44.7865,44.8546,44.7269,44.7439,25584.0
2015-11-13 14:30:00,52.58,52.59,52.39,52.4,35609.0,44.761,44.7695,44.5992,44.6077,35609.0
2015-11-13 15:00:00,52.39,52.57,52.39,52.53,140335.0,44.5992,44.7524,44.5992,44.7184,140335.0
2015-11-13 15:30:00,52.52,52.58,52.37,52.39,170437.0,44.7099,44.761,44.5822,44.5992,170437.0
2015-11-16 09:30:00,52.21,53.03,52.12,52.64,33285.0,44.446,45.144,44.3694,44.812,33285.0
2015-11-16 10:00:00,52.59,52.8,52.53,52.68,31971.0,44.7695,44.9482,44.7184,44.8461,31971.0
2015-11-16 10:30:00,52.7,52.78,52.46,52.55,43540.0,44.8631,44.9312,44.6588,44.7354,43540.0
2015-11-16 11:00:00,52.54,52.71,52.46,52.52,28322.0,44.7269,44.8716,44.6588,44.7099,28322.0
2015-11-16 11:30:00,52.52,52.67,52.49,52.5,32711.0,44.7099,44.8376,44.6843,44.6929,32711.0
2015-11-16 12:00:00,52.51,52.67,52.51,52.6,31481.0,44.7014,44.8376,44.7014,44.778,31481.0
2015-11-16 12:30:00,52.62,53.06,52.62,52.87,42649.0,44.795,45.1696,44.795,45.0078,42649.0
2015-11-16 13:00:00,52.88,53.16,52.82,53.12,31807.0,45.0163,45.2547,44.9653,45.2207,31807.0
2015-11-16 13:30:00,53.12,53.34,53.1,53.32,44386.0,45.2207,45.4079,45.2036,45.3909,44386.0
2015-11-16 14:00:00,53.32,53.38,53.22,53.37,33819.0,45.3909,45.442,45.3058,45.4335,33819.0
2015-11-16 14:30:00,53.36,53.39,53.31,53.31,39161.0,45.425,45.4505,45.3824,45.3824,39161.0
2015-11-16 15:00:00,53.31,53.45,53.29,53.41,40515.0,45.3824,45.5016,45.3654,45.4675,40515.0
2015-11-16 15:30:00,53.42,53.53,53.37,53.42,184775.0,45.476,45.5697,45.4335,45.476,184775.0
2015-11-17 09:30:00,53.43,53.45,52.95,53.14,31033.0,45.4846,45.5016,45.0759,45.2377,31033.0
2015-11-17 10:00:00,53.09,53.14,52.86,53.14,24473.0,45.1951,45.2377,44.9993,45.2377,24473.0
2015-11-17 10:30:00,53.13,53.24,53.01,53.08,51816.0,45.2292,45.3228,45.127,45.1866,51816.0
2015-11-17 11:00:00,53.08,53.2,53.02,53.16,32938.0,45.1866,45.2888,45.1355,45.2547,32938.0
2015-11-17 11:30:00,53.18,53.2,53.02,53.07,43798.0,45.2717,45.2888,45.1355,45.1781,43798.0
2015-11-17 12:00:00,53.07,53.17,52.97,53.04,19036.0,45.1781,45.2632,45.093,45.1526,19036.0
2015-11-17 12:30:00,53.05,53.35,53.05,53.33,23707.0,45.1611,45.4165,45.1611,45.3994,23707.0
2015-11-17 13:00:00,53.34,53.36,52.98,53.0,13623.0,45.4079,45.425,45.1015,45.1185,13623.0
2015-11-17 13:30:00,53.0,53.15,52.97,53.14,10492.0,45.1185,45.2462,45.093,45.2377,10492.0
2015-11-17 14:00:00,53.13,53.24,52.84,52.85,19632.0,45.2292,45.3228,44.9823,44.9908,19632.0
2015-11-17 14:30:00,52.83,52.96,52.73,52.93,15816.0,44.9738,45.0845,44.8887,45.0589,15816.0
2015-11-17 15:00:00,52.88,52.91,52.73,52.84,34797.0,45.0163,45.0419,44.8887,44.9823,34797.0
2015-11-17 15:30:00,52.84,52.91,52.62,52.65,139473.0,44.9823,45.0419,44.795,44.8206,139473.0
2015-11-18 09:30:00,53.02,53.22,52.73,53.05,54428.0,45.1355,45.3058,44.8887,45.1611,54428.0
2015-11-18 10:00:00,53.08,53.35,53.04,53.06,35070.0,45.1866,45.4165,45.1526,45.1696,35070.0
2015-11-18 10:30:00,53.05,53.41,53.05,53.3,39344.0,45.1611,45.4675,45.1611,45.3739,39344.0
2015-11-18 11:00:00,53.32,53.59,53.22,53.57,42687.0,45.3909,45.6208,45.3058,45.6037,42687.0
2015-11-18 11:30:00,53.55,53.87,53.55,53.87,41429.0,45.5867,45.8591,45.5867,45.8591,41429.0
2015-11-18 12:00:00,53.89,54.0,53.85,53.94,21904.0,45.8762,45.9698,45.8421,45.9187,21904.0
2015-11-18 12:30:00,53.97,53.99,53.78,53.92,42286.0,45.9443,45.9613,45.7825,45.9017,42286.0
2015-11-18 13:00:00,53.88,54.17,53.85,54.07,16845.0,45.8676,46.1145,45.8421,46.0294,16845.0
2015-11-18 13:30:00,54.08,54.08,53.85,53.89,15450.0,46.0379,46.0379,45.8421,45.8762,15450.0
2015-11-18 14:00:00,53.87,54.19,53.83,54.07,22643.0,45.8591,46.1315,45.8251,46.0294,22643.0
2015-11-18 14:30:00,54.03,54.19,53.96,54.17,14600.0,45.9953,46.1315,45.9357,46.1145,14600.0
2015-11-18 15:00:00,54.21,54.25,54.14,54.2,26024.0,46.1486,46.1826,46.089,46.1401,26024.0
2015-11-18 15:30:00,54.18,54.33,54.12,54.26,71170.0,46.123,46.2507,46.072,46.1911,71170.0
2015-11-19 09:30:00,54.27,54.44,54.1,54.14,58695.0,46.1996,46.3444,46.0549,46.089,58695.0
2015-11-19 10:00:00,54.11,54.36,54.08,54.23,30531.0,46.0634,46.2763,46.0379,46.1656,30531.0
2015-11-19 10:30:00,54.2,54.32,54.1,54.27,54412.0,46.1401,46.2422,46.0549,46.1996,54412.0
2015-11-19 11:00:00,54.28,54.65,54.23,54.47,122655.0,46.2082,46.5231,46.1656,46.3699,122655.0
2015-11-19 11:30:00,54.44,54.56,54.29,54.48,32170.0,46.3444,46.4465,46.2167,46.3784,32170.0
2015-11-19 12:00:00,54.45,54.53,54.33,54.47,21274.0,46.3529,46.421,46.2507,46.3699,21274.0
2015-11-19 12:30:00,54.49,54.53,54.36,54.44,33785.0,46.3869,46.421,46.2763,46.3444,33785.0
2015-11-19 13:00:00,54.46,54.46,54.29,54.3,17610.0,46.3614,46.3614,46.2167,46.2252,17610.0
2015-11-19 13:30:00,54.28,54.45,54.23,54.41,25344.0,46.2082,46.3529,46.1656,46.3188,25344.0
2015-11-19 14:00:00,54.41,54.45,54.29,54.38,49715.0,46.3188,46.3529,46.2167,46.2933,49715.0
2015-11-19 14:30:00,54.37,54.56,54.34,54.47,63110.0,46.2848,46.4465,46.2592,46.3699,63110.0
2015-11-19 15:00:00,54.48,54.66,54.46,54.66,65134.0,46.3784,46.5316,46.3614,46.5316,65134.0
2015-11-19 15:30:00,54.66,54.66,54.55,54.59,104669.0,46.5316,46.5316,46.438,46.4721,104669.0
2015-11-20 09:30:00,54.79,55.15,54.68,55.13,47528.0,46.7703,47.0776,46.6764,47.0605,47528.0
2015-11-20 10:00:00,55.12,55.37,55.02,55.27,86630.0,47.052,47.2654,46.9666,47.1801,86630.0
2015-11-20 10:30:00,55.28,55.53,55.27,55.34,30847.0,47.1886,47.402,47.1801,47.2398,30847.0
2015-11-20 11:00:00,55.31,55.55,55.3,55.4,29462.0,47.2142,47.4191,47.2057,47.291,29462.0
2015-11-20 11:30:00,55.4,55.52,55.24,55.36,28145.0,47.291,47.3935,47.1544,47.2569,28145.0
2015-11-20 12:00:00,55.36,55.37,55.2,55.2,19215.0,47.2569,47.2654,47.1203,47.1203,19215.0
2015-11-20 12:30:00,55.21,55.25,54.96,54.96,22022.0,47.1288,47.163,46.9154,46.9154,22022.0
2015-11-20 13:00:00,54.97,55.03,54.81,54.82,23794.0,46.924,46.9752,46.7874,46.7959,23794.0
2015-11-20 13:30:00,54.81,54.81,54.65,54.74,30033.0,46.7874,46.7874,46.6508,46.7276,30033.0
2015-11-20 14:00:00,54.74,54.88,54.73,54.8,24240.0,46.7276,46.8471,46.7191,46.7789,24240.0
2015-11-20 14:30:00,54.78,54.78,54.62,54.63,25881.0,46.7618,46.7618,46.6252,46.6337,25881.0
2015-11-20 15:00:00,54.63,54.75,54.62,54.75,37709.0,46.6337,46.7362,46.6252,46.7362,37709.0
2015-11-20 15:30:00,54.76,54.83,54.58,54.66,125807.0,46.7447,46.8045,46.5911,46.6593,125807.0
2015-11-23 09:30:00,54.76,54.91,54.63,54.73,24572.0,46.7447,46.8727,46.6337,46.7191,24572.0
2015-11-23 10:00:00,54.78,55.13,54.75,55.02,52553.0,46.7618,47.0605,46.7362,46.9666,52553.0
2015-11-23 10:30:00,54.98,55.33,54.85,55.32,34911.0,46.9325,47.2313,46.8215,47.2227,34911.0
2015-11-23 11:00:00,55.3,55.47,55.2,55.43,50039.0,47.2057,47.3508,47.1203,47.3166,50039.0
2015-11-23 11:30:00,55.42,55.53,55.36,55.48,25540.0,47.3081,47.402,47.2569,47.3593,25540.0
2015-11-23 12:00:00,55.49,55.52,55.24,55.35,17515.0,47.3679,47.3935,47.1544,47.2483,17515.0
2015-11-23 12:30:00,55.35,55.48,55.29,55.44,21768.0,47.2483,47.3593,47.1971,47.3252,21768.0
2015-11-23 13:00:00,55.44,55.53,55.36,55.44,19402.0,47.3252,47.402,47.2569,47.3252,19402.0
2015-11-23 13:30:00,55.43,55.43,55.26,55.26,21177.0,47.3166,47.3166,47.1715,47.1715,21177.0
2015-11-23 14:00:00,55.27,55.28,55.0,55.03,16321.0,47.1801,47.1886,46.9496,46.9752,16321.0
2015-11-23 14:30:00,55.02,55.04,54.89,54.97,20432.0,46.9666,46.9837,46.8557,46.924,20432.0
2015-11-23 15:00:00,54.97,55.16,54.9,55.14,46068.0,46.924,47.0862,46.8642,47.0691,46068.0
2015-11-23 15:30:00,55.15,55.17,54.86,54.88,80007.0,47.0776,47.0947,46.8301,46.8471,80007.0
2015-11-24 09:30:00,54.51,54.88,54.31,54.38,74116.0,46.5313,46.8471,46.3606,46.4203,74116.0
2015-11-24 10:00:00,54.33,54.45,54.24,54.29,35560.0,46.3776,46.4801,46.3008,46.3435,35560.0
2015-11-24 10:30:00,54.26,54.37,54.17,54.37,12316.0,46.3179,46.4118,46.2411,46.4118,12316.0
2015-11-24 11:00:00,54.35,54.78,54.35,54.73,13659.0,46.3947,46.7618,46.3947,46.7191,13659.0
2015-11-24 11:30:00,54.78,55.07,54.73,54.98,22045.0,46.7618,47.0093,46.7191,46.9325,22045.0
2015-11-24 12:00:00,54.98,55.1,54.92,54.99,14108.0,46.9325,47.0349,46.8813,46.941,14108.0
2015-11-24 12:30:00,54.97,55.03,54.86,55.03,9065.0,46.924,46.9752,46.8301,46.9752,9065.0
2015-11-24 13:00:00,55.06,55.22,55.02,55.04,38228.0,47.0008,47.1374,46.9666,46.9837,38228.0
2015-11-24 13:30:00,55.06,55.09,55.01,55.08,18366.0,47.0008,47.0264,46.9581,47.0179,18366.0
2015-11-24 14:00:00,55.08,55.13,54.98,55.04,32665.0,47.0179,47.0605,46.9325,46.9837,32665.0
2015-11-24 14:30:00,55.02,55.08,54.99,55.06,34430.0,46.9666,47.0179,46.941,47.0008,34430.0
2015-11-24 15:00:00,55.07,55.14,55.0,55.08,52430.0,47.0093,47.0691,46.9496,47.0179,52430.0
2015-11-24 15:30:00,55.06,55.12,54.94,54.97,64564.0,47.0008,47.052,46.8984,46.924,64564.0
2015-11-25 09:30:00,55.17,55.5,55.17,55.28,32836.0,47.0947,47.3764,47.0947,47.1886,32836.0
2015-11-25 10:00:00,55.28,55.4,55.17,55.39,24055.0,47.1886,47.291,47.0947,47.2825,24055.0
2015-11-25 10:30:00,55.4,55.51,55.23,55.26,62191.0,47.291,47.3849,47.1459,47.1715,62191.0
2015-11-25 11:00:00,55.26,55.28,55.12,55.22,14792.0,47.1715,47.1886,47.052,47.1374,14792.0
2015-11-25 11:30:00,55.21,55.3,55.21,55.27,12107.0,47.1288,47.2057,47.1288,47.1801,12107.0
2015-11-25 12:00:00,55.28,55.42,55.2,55.3,21473.0,47.1886,47.3081,47.1203,47.2057,21473.0
2015-11-25 12:30:00,55.3,55.41,55.27,55.31,20902.0,47.2057,47.2996,47.1801,47.2142,20902.0
2015-11-25 13:00:00,55.3,55.31,55.19,55.27,12401.0,47.2057,47.2142,47.1118,47.1801,12401.0
2015-11-25 13:30:00,55.25,55.4,55.25,55.29,15065.0,47.163,47.291,47.163,47.1971,15065.0
2015-11-25 14:00:00,55.3,55.35,55.26,55.27,20428.0,47.2057,47.2483,47.1715,47.1801,20428.0
2015-11-25 14:30:00,55.28,55.4,55.17,55.19,50606.0,47.1886,47.291,47.0947,47.1118,50606.0
2015-11-25 15:00:00,55.21,55.39,55.17,55.37,33903.0,47.1288,47.2825,47.0947,47.2654,33903.0
2015-11-25 15:30:00,55.37,55.37,55.27,55.32,67280.0,47.2654,47.2654,47.1801,47.2227,67280.0
2015-11-27 09:30:00,55.39,55.48,55.09,55.39,19277.0,47.2825,47.3593,47.0264,47.2825,19277.0
2015-11-27 10:00:00,55.34,55.47,55.08,55.29,27118.0,47.2398,47.3508,47.0179,47.1971,27118.0
2015-11-27 10:30:00,55.3,55.44,55.17,55.44,19719.0,47.2057,47.3252,47.0947,47.3252,19719.0
2015-11-27 11:00:00,55.45,55.65,55.45,55.56,32281.0,47.3337,47.5044,47.3337,47.4276,32281.0
2015-11-27 11:30:00,55.61,55.65,55.36,55.43,19318.0,47.4703,47.5044,47.2569,47.3166,19318.0
2015-11-27 12:00:00,55.46,55.5,55.37,55.43,20978.0,47.3422,47.3764,47.2654,47.3166,20978.0
2015-11-27 12:30:00,55.45,55.56,55.36,55.43,65238.0,47.3337,47.4276,47.2569,47.3166,65238.0
2015-11-30 09:30:00,54.36,54.59,53.12,53.57,265213.0,46.4033,46.5996,45.3448,45.7289,265213.0
2015-11-30 10:00:00,53.59,53.83,53.35,53.6,114344.0,45.746,45.9508,45.5411,45.7545,114344.0
2015-11-30 10:30:00,53.58,53.62,53.21,53.33,133664.0,45.7374,45.7716,45.4216,45.524,133664.0
2015-11-30 11:00:00,53.33,53.35,52.94,52.99,126288.0,45.524,45.5411,45.1911,45.2338,126288.0
2015-11-30 11:30:00,52.97,52.99,52.8,52.82,134510.0,45.2167,45.2338,45.0716,45.0887,134510.0
2015-11-30 12:00:00,52.84,53.05,52.79,52.86,77471.0,45.1057,45.285,45.0631,45.1228,77471.0
2015-11-30 12:30:00,52.88,53.0,52.71,52.77,117243.0,45.1399,45.2423,44.9948,45.046,117243.0
2015-11-30 13:00:00,52.77,52.86,52.75,52.82,82651.0,45.046,45.1228,45.0289,45.0887,82651.0
2015-11-30 13:30:00,52.83,52.92,52.78,52.84,151956.0,45.0972,45.174,45.0545,45.1057,151956.0
2015-11-30 14:00:00,52.84,52.87,52.71,52.74,118651.0,45.1057,45.1313,44.9948,45.0204,118651.0
2015-11-30 14:30:00,52.75,52.75,52.48,52.56,183780.0,45.0289,45.0289,44.7984,44.8667,183780.0
2015-11-30 15:00:00,52.56,52.61,52.34,52.43,289330.0,44.8667,44.9094,44.6789,44.7558,289330.0
2015-11-30 15:30:00,52.43,52.76,52.37,52.63,376030.0,44.7558,45.0374,44.7045,44.9265,376030.0
2015-12-01 09:30:00,52.85,52.86,52.47,52.72,172558.0,45.1143,45.1228,44.7899,45.0033,172558.0
2015-12-01 10:00:00,52.75,52.77,52.49,52.74,61462.0,45.0289,45.046,44.807,45.0204,61462.0
2015-12-01 10:30:00,52.74,52.78,52.62,52.72,69577.0,45.0204,45.0545,44.9179,45.0033,69577.0
2015-12-01 11:00:00,52.73,52.81,52.69,52.81,107014.0,45.0118,45.0801,44.9777,45.0801,107014.0
2015-12-01 11:30:00,52.8,52.87,52.71,52.85,43949.0,45.0716,45.1313,44.9948,45.1143,43949.0
2015-12-01 12:00:00,52.85,52.88,52.81,52.84,71558.0,45.1143,45.1399,45.0801,45.1057,71558.0
2015-12-01 12:30:00,52.84,52.86,52.83,52.86,53216.0,45.1057,45.1228,45.0972,45.1228,53216.0
2015-12-01 13:00:00,52.85,52.86,52.8,52.8,36075.0,45.1143,45.1228,45.0716,45.0716,36075.0
2015-12-01 13:30:00,52.8,52.87,52.73,52.86,42411.0,45.0716,45.1313,45.0118,45.1228,42411.0
2015-12-01 14:00:00,52.86,53.24,52.83,53.23,58051.0,45.1228,45.4472,45.0972,45.4387,58051.0
2015-12-01 14:30:00,53.23,53.44,53.22,53.38,68435.0,45.4387,45.6179,45.4301,45.5667,68435.0
2015-12-01 15:00:00,53.36,53.36,53.23,53.27,67450.0,45.5496,45.5496,45.4387,45.4728,67450.0
2015-12-01 15:30:00,53.26,53.3,53.16,53.23,162428.0,45.4643,45.4984,45.3789,45.4387,162428.0
2015-12-02 09:30:00,53.37,53.58,53.22,53.41,31610.0,45.5582,45.7374,45.4301,45.5923,31610.0
2015-12-02 10:00:00,53.44,53.58,53.21,53.21,31878.0,45.6179,45.7374,45.4216,45.4216,31878.0
2015-12-02 10:30:00,53.23,53.25,53.04,53.17,42525.0,45.4387,45.4557,45.2765,45.3874,42525.0
2015-12-02 11:00:00,53.17,53.17,52.95,53.01,22005.0,45.3874,45.3874,45.1996,45.2509,22005.0
2015-12-02 11:30:00,53.03,53.03,52.89,53.0,38636.0,45.2679,45.2679,45.1484,45.2423,38636.0
2015-12-02 12:00:00,53.0,53.07,52.79,52.89,25089.0,45.2423,45.3021,45.0631,45.1484,25089.0
2015-12-02 12:30:00,52.89,53.01,52.78,52.82,30761.0,45.1484,45.2509,45.0545,45.0887,30761.0
2015-12-02 13:00:00,52.81,52.99,52.81,52.89,33561.0,45.0801,45.2338,45.0801,45.1484,33561.0
2015-12-02 13:30:00,52.88,52.88,52.64,52.64,24763.0,45.1399,45.1399,44.935,44.935,24763.0
2015-12-02 14:00:00,52.64,52.66,52.5,52.51,38182.0,44.935,44.9521,44.8155,44.824,38182.0
2015-12-02 14:30:00,52.52,52.56,52.22,52.29,67624.0,44.8326,44.8667,44.5765,44.6362,67624.0
2015-12-02 15:00:00,52.3,52.58,52.28,52.52,54515.0,44.6448,44.8838,44.6277,44.8326,54515.0
2015-12-02 15:30:00,52.54,52.57,52.39,52.45,143815.0,44.8496,44.8753,44.7216,44.7728,143815.0
2015-12-03 09:30:00,52.68,52.68,52.05,52.17,28937.0,44.9692,44.9692,44.4314,44.5338,28937.0
2015-12-03 10:00:00,52.21,52.21,51.78,51.87,57576.0,44.568,44.568,44.2009,44.2777,57576.0
2015-12-03 10:30:00,51.87,52.23,51.79,52.13,44733.0,44.2777,44.585,44.2094,44.4997,44733.0
2015-12-03 11:00:00,52.13,52.47,52.11,52.32,27304.0,44.4997,44.7899,44.4826,44.6619,27304.0
2015-12-03 11:30:00,52.33,52.36,52.14,52.36,13979.0,44.6704,44.696,44.5082,44.696,13979.0
2015-12-03 12:00:00,52.36,52.36,51.79,51.88,22538.0,44.696,44.696,44.2094,44.2863,22538.0
2015-12-03 12:30:00,51.88,51.94,51.69,51.69,33123.0,44.2863,44.3375,44.1241,44.1241,33123.0
2015-12-03 13:00:00,51.68,51.98,51.63,51.94,17578.0,44.1155,44.3716,44.0728,44.3375,17578.0
2015-12-03 13:30:00,51.97,51.97,51.38,51.38,24750.0,44.3631,44.3631,43.8594,43.8594,24750.0
2015-12-03 14:00:00,51.38,51.45,51.08,51.08,40634.0,43.8594,43.9192,43.6034,43.6034,40634.0
2015-12-03 14:30:00,51.1,51.28,51.02,51.24,47370.0,43.6204,43.7741,43.5521,43.7399,47370.0
2015-12-03 15:00:00,51.26,51.42,51.2,51.21,52274.0,43.757,43.8936,43.7058,43.7143,52274.0
2015-12-03 15:30:00,51.21,51.4,51.11,51.39,167279.0,43.7143,43.8765,43.629,43.868,167279.0
2015-12-04 09:30:00,51.63,52.21,51.41,51.87,55259.0,44.0728,44.568,43.885,44.2777,55259.0
2015-12-04 10:00:00,51.9,52.05,51.79,51.87,29268.0,44.3033,44.4314,44.2094,44.2777,29268.0
2015-12-04 10:30:00,51.87,52.0,51.76,51.99,32809.0,44.2777,44.3887,44.1838,44.3802,32809.0
2015-12-04 11:00:00,51.99,52.0,51.82,51.84,25944.0,44.3802,44.3887,44.235,44.2521,25944.0
2015-12-04 11:30:00,51.84,51.84,51.63,51.65,28342.0,44.2521,44.2521,44.0728,44.0899,28342.0
2015-12-04 12:00:00,51.62,51.65,51.49,51.53,20840.0,44.0643,44.0899,43.9533,43.9875,20840.0
2015-12-04 12:30:00,51.54,51.98,51.54,51.96,19889.0,43.996,44.3716,43.996,44.3545,19889.0
2015-12-04 13:00:00,51.98,52.08,51.85,52.0,18241.0,44.3716,44.457,44.2606,44.3887,18241.0
2015-12-04 13:30:00,52.03,52.04,51.74,51.8,34119.0,44.4143,44.4228,44.1667,44.218,34119.0
2015-12-04 14:00:00,51.79,51.8,51.56,51.62,22727.0,44.2094,44.218,44.0131,44.0643,22727.0
2015-12-04 14:30:00,51.64,51.86,51.59,51.83,35005.0,44.0814,44.2692,44.0387,44.2436,35005.0
2015-12-04 15:00:00,51.85,52.11,51.78,51.91,45062.0,44.2606,44.4826,44.2009,44.3119,45062.0
2015-12-04 15:30:00,51.91,51.98,51.79,51.84,86647.0,44.3119,44.3716,44.2094,44.2521,86647.0
2015-12-07 09:30:00,51.62,51.62,51.17,51.2,58801.0,44.0643,44.0643,43.6802,43.7058,58801.0
2015-12-07 10:00:00,51.2,51.35,51.17,51.27,53252.0,43.7058,43.8338,43.6802,43.7655,53252.0
2015-12-07 10:30:00,51.3,51.4,51.16,51.31,26047.0,43.7912,43.8765,43.6716,43.7997,26047.0
2015-12-07 11:00:00,51.32,51.32,51.19,51.19,27675.0,43.8082,43.8082,43.6973,43.6973,27675.0
2015-12-07 11:30:00,51.21,51.56,51.21,51.54,38146.0,43.7143,44.0131,43.7143,43.996,38146.0
2015-12-07 12:00:00,51.54,51.6,51.48,51.6,26659.0,43.996,44.0472,43.9448,44.0472,26659.0
2015-12-07 12:30:00,51.6,51.6,51.24,51.35,25778.0,44.0472,44.0472,43.7399,43.8338,25778.0
2015-12-07 13:00:00,51.34,51.47,51.28,51.44,15847.0,43.8253,43.9363,43.7741,43.9107,15847.0
2015-12-07 13:30:00,51.42,51.46,51.23,51.35,16865.0,43.8936,43.9277,43.7314,43.8338,16865.0
2015-12-07 14:00:00,51.34,51.47,51.31,51.46,26816.0,43.8253,43.9363,43.7997,43.9277,26816.0
2015-12-07 14:30:00,51.47,51.51,51.32,51.4,22681.0,43.9363,43.9704,43.8082,43.8765,22681.0
2015-12-07 15:00:00,51.38,51.48,51.3,51.45,37222.0,43.8594,43.9448,43.7912,43.9192,37222.0
2015-12-07 15:30:00,51.48,52.03,51.45,51.99,301081.0,43.9448,44.4143,43.9192,44.3802,301081.0
2015-12-08 09:30:00,51.48,52.01,51.13,51.67,118755.0,43.9448,44.3972,43.646,44.107,118755.0
2015-12-08 10:00:00,51.69,51.91,51.4,51.5,48230.0,44.1241,44.3119,43.8765,43.9619,48230.0
2015-12-08 10:30:00,51.5,51.89,51.45,51.79,36813.0,43.9619,44.2948,43.9192,44.2094,36813.0
2015-12-08 11:00:00,51.84,52.42,51.84,52.2,54207.0,44.2521,44.7472,44.2521,44.5594,54207.0
2015-12-08 11:30:00,52.19,52.28,52.06,52.23,36225.0,44.5509,44.6277,44.4399,44.585,36225.0
2015-12-08 12:00:00,52.24,52.24,51.98,51.99,29434.0,44.5936,44.5936,44.3716,44.3802,29434.0
2015-12-08 12:30:00,52.03,52.12,51.93,51.96,27017.0,44.4143,44.4911,44.3289,44.3545,27017.0
2015-12-08 13:00:00,52.01,52.03,51.77,51.85,27198.0,44.3972,44.4143,44.1924,44.2606,27198.0
2015-12-08 13:30:00,51.88,52.05,51.87,52.04,38762.0,44.2863,44.4314,44.2777,44.4228,38762.0
2015-12-08 14:00:00,52.03,52.16,51.92,52.03,27354.0,44.4143,44.5253,44.3204,44.4143,27354.0
2015-12-08 14:30:00,52.01,52.07,51.88,51.89,26624.0,44.3972,44.4484,44.2863,44.2948,26624.0
2015-12-08 15:00:00,51.87,51.93,51.8,51.82,40178.0,44.2777,44.3289,44.218,44.235,40178.0
2015-12-08 15:30:00,51.81,52.1,51.78,52.04,144786.0,44.2265,44.4741,44.2009,44.4228,144786.0
2015-12-09 09:30:00,51.87,52.3,51.7,52.21,31928.0,44.2777,44.6448,44.1326,44.568,31928.0
2015-12-09 10:00:00,52.11,52.48,52.1,52.29,31960.0,44.4826,44.7984,44.4741,44.6362,31960.0
2015-12-09 10:30:00,52.27,52.62,52.26,52.53,70503.0,44.6192,44.9179,44.6106,44.8411,70503.0
2015-12-09 11:00:00,52.55,52.55,52.04,52.04,19998.0,44.8582,44.8582,44.4228,44.4228,19998.0
2015-12-09 11:30:00,52.05,52.07,51.79,51.84,61734.0,44.4314,44.4484,44.2094,44.2521,61734.0
2015-12-09 12:00:00,51.85,51.91,51.44,51.46,18088.0,44.2606,44.3119,43.9107,43.9277,18088.0
2015-12-09 12:30:00,51.42,51.46,51.11,51.24,30275.0,43.8936,43.9277,43.629,43.7399,30275.0
2015-12-09 13:00:00,51.21,51.36,51.11,51.21,28649.0,43.7143,43.8424,43.629,43.7143,28649.0
2015-12-09 13:30:00,51.23,51.34,51.1,51.26,22755.0,43.7314,43.8253,43.6204,43.757,22755.0
2015-12-09 14:00:00,51.26,51.26,51.03,51.05,17497.0,43.757,43.757,43.5607,43.5777,17497.0
2015-12-09 14:30:00,51.05,51.22,51.02,51.05,28786.0,43.5777,43.7229,43.5521,43.5777,28786.0
2015-12-09 15:00:00,51.03,51.12,51.0,51.07,42787.0,43.5607,43.6375,43.5351,43.5948,42787.0
2015-12-09 15:30:00,51.08,51.25,51.08,51.19,117653.0,43.6034,43.7485,43.6034,43.6973,117653.0
2015-12-10 09:30:00,51.18,51.47,51.0,51.1,29607.0,43.6887,43.9363,43.5351,43.6204,29607.0
2015-12-10 10:00:00,51.1,51.15,50.95,51.05,35017.0,43.6204,43.6631,43.4924,43.5777,35017.0
2015-12-10 10:30:00,51.08,51.42,51.03,51.21,41592.0,43.6034,43.8936,43.5607,43.7143,41592.0
2015-12-10 11:00:00,51.2,51.27,51.09,51.26,27939.0,43.7058,43.7655,43.6119,43.757,27939.0
2015-12-10 11:30:00,51.23,51.24,51.03,51.07,19947.0,43.7314,43.7399,43.5607,43.5948,19947.0
2015-12-10 12:00:00,51.08,51.11,50.96,51.11,13735.0,43.6034,43.629,43.5009,43.629,13735.0
2015-12-10 12:30:00,51.08,51.22,51.0,51.22,15147.0,43.6034,43.7229,43.5351,43.7229,15147.0
2015-12-10 13:00:00,51.15,51.48,51.14,51.39,111558.0,43.6631,43.9448,43.6546,43.868,111558.0
2015-12-10 13:30:00,51.39,51.57,51.35,51.45,62205.0,43.868,44.0216,43.8338,43.9192,62205.0
2015-12-10 14:00:00,51.42,51.44,51.27,51.44,27090.0,43.8936,43.9107,43.7655,43.9107,27090.0
2015-12-10 14:30:00,51.44,51.45,51.2,51.24,21581.0,43.9107,43.9192,43.7058,43.7399,21581.0
2015-12-10 15:00:00,51.23,51.26,50.92,51.04,34194.0,43.7314,43.757,43.4668,43.5692,34194.0
2015-12-10 15:30:00,51.04,51.06,50.89,50.99,79149.0,43.5692,43.5863,43.4412,43.5265,79149.0
2015-12-11 09:30:00,50.39,50.53,50.13,50.2,39628.0,43.0143,43.1339,42.7924,42.8522,39628.0
2015-12-11 10:00:00,50.22,50.63,50.16,50.62,35264.0,42.8692,43.2192,42.818,43.2107,35264.0
2015-12-11 10:30:00,50.63,50.64,50.11,50.13,32466.0,43.2192,43.2278,42.7753,42.7924,32466.0
2015-12-11 11:00:00,50.13,50.24,50.02,50.1,28688.0,42.7924,42.8863,42.6985,42.7668,28688.0
2015-12-11 11:30:00,50.11,50.25,49.96,50.1,19774.0,42.7753,42.8948,42.6473,42.7668,19774.0
2015-12-11 12:00:00,50.11,50.12,49.82,49.9,25390.0,42.7753,42.7839,42.5278,42.5961,25390.0
2015-12-11 12:30:00,49.91,49.94,49.75,49.81,24904.0,42.6046,42.6302,42.468,42.5192,24904.0
2015-12-11 13:00:00,49.82,50.04,49.81,49.81,29121.0,42.5278,42.7156,42.5192,42.5192,29121.0
2015-12-11 13:30:00,49.8,49.94,49.76,49.86,21077.0,42.5107,42.6302,42.4766,42.5619,21077.0
2015-12-11 14:00:00,49.87,50.28,49.87,50.15,44372.0,42.5705,42.9204,42.5705,42.8095,44372.0
2015-12-11 14:30:00,50.16,50.2,50.04,50.06,39798.0,42.818,42.8522,42.7156,42.7327,39798.0
2015-12-11 15:00:00,50.04,50.12,49.84,49.93,30168.0,42.7156,42.7839,42.5449,42.6217,30168.0
2015-12-11 15:30:00,49.92,50.01,49.79,49.95,120486.0,42.6131,42.69,42.5022,42.6388,120486.0
2015-12-14 09:30:00,49.9,50.22,48.9,48.97,83317.0,42.5961,42.8692,41.7424,41.8022,83317.0
2015-12-14 10:00:00,48.98,49.35,48.59,48.6,86105.0,41.8107,42.1266,41.4778,41.4864,86105.0
2015-12-14 10:30:00,48.68,49.2,48.61,49.02,81557.0,41.5546,41.9985,41.4949,41.8449,81557.0
2015-12-14 11:00:00,49.01,49.02,48.72,48.92,60471.0,41.8363,41.8449,41.5888,41.7595,60471.0
2015-12-14 11:30:00,48.85,49.02,48.65,49.01,28628.0,41.6998,41.8449,41.529,41.8363,28628.0
2015-12-14 12:00:00,49.01,49.49,48.96,49.49,38793.0,41.8363,42.2461,41.7937,42.2461,38793.0
2015-12-14 12:30:00,49.5,49.5,49.27,49.5,33731.0,42.2546,42.2546,42.0583,42.2546,33731.0
2015-12-14 13:00:00,49.49,49.53,49.24,49.25,23136.0,42.2461,42.2802,42.0327,42.0412,23136.0
2015-12-14 13:30:00,49.25,49.28,49.06,49.25,26754.0,42.0412,42.0668,41.879,42.0412,26754.0
2015-12-14 14:00:00,49.26,49.34,49.16,49.3,31554.0,42.0497,42.118,41.9644,42.0839,31554.0
2015-12-14 14:30:00,49.32,49.57,49.2,49.51,35816.0,42.101,42.3144,41.9985,42.2632,35816.0
2015-12-14 15:00:00,49.51,49.62,49.41,49.61,119302.0,42.2632,42.3571,42.1778,42.3485,119302.0
2015-12-14 15:30:00,49.6,49.78,49.49,49.74,193803.0,42.34,42.4936,42.2461,42.4595,193803.0
2015-12-15 09:30:00,50.24,50.82,49.99,50.68,69043.0,42.8863,43.3814,42.6729,43.2619,69043.0
2015-12-15 10:00:00,50.69,50.69,50.32,50.35,18791.0,43.2704,43.2704,42.9546,42.9802,18791.0
2015-12-15 10:30:00,50.34,50.34,50.12,50.19,26820.0,42.9717,42.9717,42.7839,42.8436,26820.0
2015-12-15 11:00:00,50.16,50.35,50.15,50.27,27003.0,42.818,42.9802,42.8095,42.9119,27003.0
2015-12-15 11:30:00,50.28,50.31,50.07,50.15,33089.0,42.9204,42.9461,42.7412,42.8095,33089.0
2015-12-15 12:00:00,50.17,50.6,50.14,50.56,21101.0,42.8266,43.1936,42.8009,43.1595,21101.0
2015-12-15 12:30:00,50.55,50.84,50.54,50.8,41560.0,43.1509,43.3985,43.1424,43.3643,41560.0
2015-12-15 13:00:00,50.81,50.83,50.41,50.45,107168.0,43.3729,43.3899,43.0314,43.0656,107168.0
2015-12-15 13:30:00,50.45,50.55,50.3,50.51,77849.0,43.0656,43.1509,42.9375,43.1168,77849.0
2015-12-15 14:00:00,50.5,50.65,50.49,50.5,39642.0,43.1082,43.2363,43.0997,43.1082,39642.0
2015-12-15 14:30:00,50.52,50.52,50.15,50.22,64223.0,43.1253,43.1253,42.8095,42.8692,64223.0
2015-12-15 15:00:00,50.2,50.23,50.12,50.15,36714.0,42.8522,42.8778,42.7839,42.8095,36714.0
2015-12-15 15:30:00,50.13,50.27,50.1,50.25,110778.0,42.7924,42.9119,42.7668,42.8948,110778.0
2015-12-16 09:30:00,51.2,52.54,51.2,51.96,151287.0,43.7058,44.8496,43.7058,44.3545,151287.0
2015-12-16 10:00:00,51.93,52.12,51.62,51.65,78431.0,44.3289,44.4911,44.0643,44.0899,78431.0
2015-12-16 10:30:00,51.65,51.65,51.2,51.2,71471.0,44.0899,44.0899,43.7058,43.7058,71471.0
2015-12-16 11:00:00,51.19,51.23,50.88,50.9,45748.0,43.6973,43.7314,43.4326,43.4497,45748.0
2015-12-16 11:30:00,50.89,51.09,50.84,50.85,70269.0,43.4412,43.6119,43.3985,43.407,70269.0
2015-12-16 12:00:00,50.85,51.07,50.77,50.79,37684.0,43.407,43.5948,43.3387,43.3558,37684.0
2015-12-16 12:30:00,50.78,50.8,50.65,50.68,48541.0,43.3473,43.3643,43.2363,43.2619,48541.0
2015-12-16 13:00:00,50.68,50.96,50.67,50.87,48856.0,43.2619,43.5009,43.2534,43.4241,48856.0
2015-12-16 13:30:00,50.86,50.99,50.7,50.97,55452.0,43.4156,43.5265,43.279,43.5095,55452.0
2015-12-16 14:00:00,50.96,51.39,50.72,51.13,92871.0,43.5009,43.868,43.296,43.646,92871.0
2015-12-16 14:30:00,51.12,51.69,51.02,51.68,49923.0,43.6375,44.1241,43.5521,44.1155,49923.0
2015-12-16 15:00:00,51.68,51.75,51.39,51.57,74923.0,44.1155,44.1753,43.868,44.0216,74923.0
2015-12-16 15:30:00,51.6,51.67,51.38,51.42,167147.0,44.0472,44.107,43.8594,43.8936,167147.0
2015-12-17 09:30:00,50.99,51.09,50.21,50.5,160342.0,43.5265,43.6119,42.8607,43.1082,160342.0
2015-12-17 10:00:00,50.5,50.56,50.2,50.24,44215.0,43.1082,43.1595,42.8522,42.8863,44215.0
2015-12-17 10:30:00,50.24,50.32,49.95,50.01,72523.0,42.8863,42.9546,42.6388,42.69,72523.0
2015-12-17 11:00:00,50.01,50.01,49.22,49.35,104912.0,42.69,42.69,42.0156,42.1266,104912.0
2015-12-17 11:30:00,49.34,49.69,49.33,49.47,72191.0,42.118,42.4168,42.1095,42.229,72191.0
2015-12-17 12:00:00,49.48,49.69,49.47,49.59,43208.0,42.2375,42.4168,42.229,42.3314,43208.0
2015-12-17 12:30:00,49.59,49.73,49.42,49.58,22169.0,42.3314,42.451,42.1863,42.3229,22169.0
2015-12-17 13:00:00,49.59,49.72,49.56,49.62,25164.0,42.3314,42.4424,42.3058,42.3571,25164.0
2015-12-17 13:30:00,49.64,49.75,49.64,49.64,24083.0,42.3741,42.468,42.3741,42.3741,24083.0
2015-12-17 14:00:00,49.65,49.66,49.37,49.37,44096.0,42.3827,42.3912,42.1436,42.1436,44096.0
2015-12-17 14:30:00,49.37,49.43,49.27,49.3,51894.0,42.1436,42.1949,42.0583,42.0839,51894.0
2015-12-17 15:00:00,49.3,49.33,49.22,49.25,137982.0,42.0839,42.1095,42.0156,42.0412,137982.0
2015-12-17 15:30:00,49.25,49.46,48.95,48.96,220399.0,42.0412,42.2205,41.7851,41.7937,220399.0
2015-12-18 09:30:00,48.59,48.61,47.83,48.28,215961.0,41.4778,41.4949,40.8291,41.2132,215961.0
2015-12-18 10:00:00,48.29,48.32,48.01,48.2,75948.0,41.2217,41.2473,40.9827,41.1449,75948.0
2015-12-18 10:30:00,48.18,48.26,47.83,48.12,135486.0,41.1278,41.1961,40.8291,41.0766,135486.0
2015-12-18 11:00:00,48.1,48.19,47.99,48.02,74494.0,41.0595,41.1364,40.9656,40.9912,74494.0
2015-12-18 11:30:00,48.02,48.06,47.76,47.83,126229.0,40.9912,41.0254,40.7693,40.8291,126229.0
2015-12-18 12:00:00,47.83,48.02,47.78,47.86,55278.0,40.8291,40.9912,40.7864,40.8547,55278.0
2015-12-18 12:30:00,47.87,47.95,47.72,47.95,65651.0,40.8632,40.9315,40.7352,40.9315,65651.0
2015-12-18 13:00:00,47.93,47.94,47.73,47.73,37304.0,40.9144,40.923,40.7437,40.7437,37304.0
2015-12-18 13:30:00,47.76,47.78,47.5,47.65,68262.0,40.7693,40.7864,40.5474,40.6754,68262.0
2015-12-18 14:00:00,47.65,47.98,47.64,47.93,72758.0,40.6754,40.9571,40.6669,40.9144,72758.0
2015-12-18 14:30:00,47.94,47.96,47.81,47.84,140686.0,40.923,40.94,40.812,40.8376,140686.0
2015-12-18 15:00:00,47.85,47.96,47.77,47.89,132373.0,40.8461,40.94,40.7778,40.8803,132373.0
2015-12-18 15:30:00,47.89,48.03,47.63,47.63,317349.0,40.8803,40.9998,40.6583,40.6583,317349.0
2015-12-21 09:30:00,48.1,48.47,47.71,48.16,47396.0,41.0595,41.3754,40.7266,41.1108,47396.0
2015-12-21 10:00:00,48.24,48.7,48.22,48.63,69949.0,41.179,41.5717,41.162,41.512,69949.0
2015-12-21 10:30:00,48.65,48.84,48.41,48.55,38267.0,41.529,41.6912,41.3242,41.4437,38267.0
2015-12-21 11:00:00,48.56,48.59,48.03,48.15,30929.0,41.4522,41.4778,40.9998,41.1022,30929.0
2015-12-21 11:30:00,48.13,48.13,47.93,48.05,33756.0,41.0851,41.0851,40.9144,41.0169,33756.0
2015-12-21 12:00:00,48.04,48.09,47.94,47.94,27669.0,41.0083,41.051,40.923,40.923,27669.0
2015-12-21 12:30:00,47.93,48.38,47.93,48.35,40557.0,40.9144,41.2986,40.9144,41.2729,40557.0
2015-12-21 13:00:00,48.35,48.43,48.26,48.39,36256.0,41.2729,41.3412,41.1961,41.3071,36256.0
2015-12-21 13:30:00,48.39,48.63,48.38,48.58,48704.0,41.3071,41.512,41.2986,41.4693,48704.0
2015-12-21 14:00:00,48.57,48.6,48.32,48.34,52735.0,41.4607,41.4864,41.2473,41.2644,52735.0
2015-12-21 14:30:00,48.34,48.54,48.31,48.46,43492.0,41.2644,41.4351,41.2388,41.3668,43492.0
2015-12-21 15:00:00,48.45,48.48,48.31,48.39,49772.0,41.3583,41.3839,41.2388,41.3071,49772.0
2015-12-21 15:30:00,48.39,48.65,48.3,48.64,112400.0,41.3071,41.529,41.2303,41.5205,112400.0
2015-12-22 09:30:00,48.83,49.14,48.47,48.69,47402.0,41.6827,41.9473,41.3754,41.5632,47402.0
2015-12-22 10:00:00,48.66,48.69,48.44,48.63,24782.0,41.5376,41.5632,41.3498,41.512,24782.0
2015-12-22 10:30:00,48.62,48.68,48.45,48.49,72830.0,41.5034,41.5546,41.3583,41.3925,72830.0
2015-12-22 11:00:00,48.49,48.57,48.29,48.32,61689.0,41.3925,41.4607,41.2217,41.2473,61689.0
2015-12-22 11:30:00,48.32,48.64,48.28,48.58,35687.0,41.2473,41.5205,41.2132,41.4693,35687.0
2015-12-22 12:00:00,48.6,48.6,48.37,48.55,22071.0,41.4864,41.4864,41.29,41.4437,22071.0
2015-12-22 12:30:00,48.54,48.95,48.54,48.94,29804.0,41.4351,41.7851,41.4351,41.7766,29804.0
2015-12-22 13:00:00,48.97,49.14,48.89,49.14,34392.0,41.8022,41.9473,41.7339,41.9473,34392.0
2015-12-22 13:30:00,49.15,49.2,49.04,49.11,22991.0,41.9558,41.9985,41.8619,41.9217,22991.0
2015-12-22 14:00:00,49.11,49.23,49.06,49.18,30277.0,41.9217,42.0241,41.879,41.9815,30277.0
2015-12-22 14:30:00,49.17,49.29,49.08,49.23,41347.0,41.9729,42.0754,41.8961,42.0241,41347.0
2015-12-22 15:00:00,49.24,49.37,49.21,49.21,35612.0,42.0327,42.1436,42.0071,42.0071,35612.0
2015-12-22 15:30:00,49.21,49.25,48.97,49.16,72547.0,42.0071,42.0412,41.8022,41.9644,72547.0
2015-12-23 09:30:00,49.69,49.83,49.39,49.69,38680.0,42.4168,42.5363,42.1607,42.4168,38680.0
2015-12-23 10:00:00,49.66,49.82,49.65,49.72,30083.0,42.3912,42.5278,42.3827,42.4424,30083.0
2015-12-23 10:30:00,49.74,50.1,49.64,49.89,65355.0,42.4595,42.7668,42.3741,42.5875,65355.0
2015-12-23 11:00:00,49.88,49.91,49.6,49.77,28782.0,42.579,42.6046,42.34,42.4851,28782.0
2015-12-23 11:30:00,49.77,49.93,49.65,49.9,27996.0,42.4851,42.6217,42.3827,42.5961,27996.0
2015-12-23 12:00:00,49.9,49.92,49.79,49.81,24495.0,42.5961,42.6131,42.5022,42.5192,24495.0
2015-12-23 12:30:00,49.82,49.95,49.77,49.79,46437.0,42.5278,42.6388,42.4851,42.5022,46437.0
2015-12-23 13:00:00,49.79,49.79,49.61,49.64,23321.0,42.5022,42.5022,42.3485,42.3741,23321.0
2015-12-23 13:30:00,49.62,49.63,49.46,49.56,23101.0,42.3571,42.3656,42.2205,42.3058,23101.0
2015-12-23 14:00:00,49.56,49.62,49.46,49.6,24972.0,42.3058,42.3571,42.2205,42.34,24972.0
2015-12-23 14:30:00,49.62,49.85,49.62,49.68,23486.0,42.3571,42.5534,42.3571,42.4083,23486.0
2015-12-23 15:00:00,49.65,49.69,49.5,49.52,21014.0,42.3827,42.4168,42.2546,42.2717,21014.0
2015-12-23 15:30:00,49.51,49.76,49.51,49.72,74138.0,42.2632,42.4766,42.2632,42.4424,74138.0
2015-12-24 09:30:00,49.68,49.83,49.42,49.51,28051.0,42.4083,42.5363,42.1863,42.2632,28051.0
2015-12-24 10:00:00,49.54,49.82,49.54,49.74,22229.0,42.2888,42.5278,42.2888,42.4595,22229.0
2015-12-24 10:30:00,49.76,49.91,49.68,49.89,27483.0,42.4766,42.6046,42.4083,42.5875,27483.0
2015-12-24 11:00:00,49.88,50.1,49.88,50.09,39860.0,42.579,42.7668,42.579,42.7583,39860.0
2015-12-24 11:30:00,50.09,50.28,50.04,50.12,44534.0,42.7583,42.9204,42.7156,42.7839,44534.0
2015-12-24 12:00:00,50.11,50.11,49.95,50.04,32115.0,42.7753,42.7753,42.6388,42.7156,32115.0
2015-12-24 12:30:00,50.04,50.14,49.8,49.81,67844.0,42.7156,42.8009,42.5107,42.5192,67844.0
2015-12-28 09:30:00,49.6,49.73,49.25,49.38,10095.0,42.34,42.451,42.0412,42.1522,10095.0
2015-12-28 10:00:00,49.38,49.38,49.08,49.2,19501.0,42.1522,42.1522,41.8961,41.9985,19501.0
2015-12-28 10:30:00,49.19,49.26,49.08,49.24,25768.0,41.99,42.0497,41.8961,42.0327,25768.0
2015-12-28 11:00:00,49.27,49.51,49.21,49.37,20962.0,42.0583,42.2632,42.0071,42.1436,20962.0
2015-12-28 11:30:00,49.36,49.65,49.35,49.55,20495.0,42.1351,42.3827,42.1266,42.2973,20495.0
2015-12-28 12:00:00,49.54,49.73,49.53,49.73,11657.0,42.2888,42.451,42.2802,42.451,11657.0
2015-12-28 12:30:00,49.72,49.74,49.58,49.64,10993.0,42.4424,42.4595,42.3229,42.3741,10993.0
2015-12-28 13:00:00,49.66,49.92,49.58,49.9,18220.0,42.3912,42.6131,42.3229,42.5961,18220.0
2015-12-28 13:30:00,49.92,49.97,49.71,49.72,16899.0,42.6131,42.6558,42.4339,42.4424,16899.0
2015-12-28 14:00:00,49.7,49.85,49.7,49.8,8782.0,42.4253,42.5534,42.4253,42.5107,8782.0
2015-12-28 14:30:00,49.77,49.91,49.68,49.85,21259.0,42.4851,42.6046,42.4083,42.5534,21259.0
2015-12-28 15:00:00,49.85,49.87,49.74,49.86,27489.0,42.5534,42.5705,42.4595,42.5619,27489.0
2015-12-28 15:30:00,49.85,49.88,49.79,49.88,71168.0,42.5534,42.579,42.5022,42.579,71168.0
2015-12-29 09:30:00,50.31,50.74,50.12,50.62,26760.0,42.9461,43.3131,42.7839,43.2107,26760.0
2015-12-29 10:00:00,50.64,51.02,50.63,50.99,52354.0,43.2278,43.5521,43.2192,43.5265,52354.0
2015-12-29 10:30:00,51.0,51.04,50.81,50.89,65685.0,43.5351,43.5692,43.3729,43.4412,65685.0
2015-12-29 11:00:00,50.9,50.97,50.69,50.85,61775.0,43.4497,43.5095,43.2704,43.407,61775.0
2015-12-29 11:30:00,50.85,50.89,50.59,50.64,67860.0,43.407,43.4412,43.1851,43.2278,67860.0
2015-12-29 12:00:00,50.64,50.94,50.63,50.91,80006.0,43.2278,43.4838,43.2192,43.4582,80006.0
2015-12-29 12:30:00,50.9,50.98,50.8,50.95,85687.0,43.4497,43.518,43.3643,43.4924,85687.0
2015-12-29 13:00:00,50.95,50.99,50.7,50.99,62679.0,43.4924,43.5265,43.279,43.5265,62679.0
2015-12-29 13:30:00,50.98,51.03,50.92,50.99,29557.0,43.518,43.5607,43.4668,43.5265,29557.0
2015-12-29 14:00:00,50.98,51.02,50.89,51.02,53186.0,43.518,43.5521,43.4412,43.5521,53186.0
2015-12-29 14:30:00,51.02,51.11,50.91,51.11,48853.0,43.5521,43.629,43.4582,43.629,48853.0
2015-12-29 15:00:00,51.09,51.23,51.01,51.19,52563.0,43.6119,43.7314,43.5436,43.6973,52563.0
2015-12-29 15:30:00,51.18,51.35,51.07,51.32,255196.0,43.6887,43.8338,43.5948,43.8082,255196.0
2015-12-30 09:30:00,51.12,51.39,51.03,51.33,31381.0,43.6375,43.868,43.5607,43.8168,31381.0
2015-12-30 10:00:00,51.31,51.36,51.2,51.29,66467.0,43.7997,43.8424,43.7058,43.7826,66467.0
2015-12-30 10:30:00,51.29,51.34,51.15,51.22,74650.0,43.7826,43.8253,43.6631,43.7229,74650.0
2015-12-30 11:00:00,51.15,51.37,51.14,51.3,37566.0,43.6631,43.8509,43.6546,43.7912,37566.0
2015-12-30 11:30:00,51.3,51.35,51.2,51.31,47333.0,43.7912,43.8338,43.7058,43.7997,47333.0
2015-12-30 12:00:00,51.3,51.33,51.1,51.16,59811.0,43.7912,43.8168,43.6204,43.6716,59811.0
2015-12-30 12:30:00,51.15,51.23,51.14,51.19,69911.0,43.6631,43.7314,43.6546,43.6973,69911.0
2015-12-30 13:00:00,51.19,51.3,51.15,51.23,59276.0,43.6973,43.7912,43.6631,43.7314,59276.0
2015-12-30 13:30:00,51.24,51.34,51.2,51.28,47091.0,43.7399,43.8253,43.7058,43.7741,47091.0
2015-12-30 14:00:00,51.28,51.34,51.23,51.29,41312.0,43.7741,43.8253,43.7314,43.7826,41312.0
2015-12-30 14:30:00,51.29,51.32,51.24,51.32,36384.0,43.7826,43.8082,43.7399,43.8082,36384.0
2015-12-30 15:00:00,51.32,51.34,51.19,51.21,66785.0,43.8082,43.8253,43.6973,43.7143,66785.0
2015-12-30 15:30:00,51.21,51.32,51.17,51.23,261811.0,43.7143,43.8082,43.6802,43.7314,261811.0
2015-12-31 09:30:00,51.12,51.12,50.69,50.72,25215.0,43.6375,43.6375,43.2704,43.296,25215.0
2015-12-31 10:00:00,50.7,51.2,50.65,51.12,31945.0,43.279,43.7058,43.2363,43.6375,31945.0
2015-12-31 10:30:00,51.1,51.14,51.01,51.01,23617.0,43.6204,43.6546,43.5436,43.5436,23617.0
2015-12-31 11:00:00,50.99,51.01,50.71,50.79,20536.0,43.5265,43.5436,43.2875,43.3558,20536.0
2015-12-31 11:30:00,50.78,51.05,50.72,51.04,23685.0,43.3473,43.5777,43.296,43.5692,23685.0
2015-12-31 12:00:00,51.05,51.16,50.95,51.07,13759.0,43.5777,43.6716,43.4924,43.5948,13759.0
2015-12-31 12:30:00,51.14,51.18,51.05,51.08,11692.0,43.6546,43.6887,43.5777,43.6034,11692.0
2015-12-31 13:00:00,51.08,51.1,50.86,51.04,15007.0,43.6034,43.6204,43.4156,43.5692,15007.0
2015-12-31 13:30:00,51.03,51.03,50.89,50.99,13310.0,43.5607,43.5607,43.4412,43.5265,13310.0
2015-12-31 14:00:00,51.0,51.05,50.89,50.94,16241.0,43.5351,43.5777,43.4412,43.4838,16241.0
2015-12-31 14:30:00,50.9,50.94,50.81,50.89,14492.0,43.4497,43.4838,43.3729,43.4412,14492.0
2015-12-31 15:00:00,50.89,50.9,50.78,50.83,33893.0,43.4412,43.4497,43.3473,43.3899,33893.0
2015-12-31 15:30:00,50.82,50.88,50.49,50.49,116911.0,43.3814,43.4326,43.0997,43.0997,116911.0
2016-01-04 09:30:00,49.65,49.66,49.01,49.28,79626.0,42.3827,42.3912,41.8363,42.0668,79626.0
2016-01-04 10:00:00,49.27,49.57,49.2,49.45,79600.0,42.0583,42.3144,41.9985,42.2119,79600.0
2016-01-04 10:30:00,49.43,49.44,49.02,49.05,52187.0,42.1949,42.2034,41.8449,41.8705,52187.0
2016-01-04 11:00:00,49.02,49.07,48.87,48.98,65917.0,41.8449,41.8876,41.7168,41.8107,65917.0
2016-01-04 11:30:00,48.98,49.43,48.96,49.4,35370.0,41.8107,42.1949,41.7937,42.1693,35370.0
2016-01-04 12:00:00,49.39,49.52,49.25,49.33,27213.0,42.1607,42.2717,42.0412,42.1095,27213.0
2016-01-04 12:30:00,49.31,49.71,49.17,49.64,42292.0,42.0924,42.4339,41.9729,42.3741,42292.0
2016-01-04 13:00:00,49.69,49.97,49.65,49.92,39379.0,42.4168,42.6558,42.3827,42.6131,39379.0
2016-01-04 13:30:00,49.9,50.09,49.8,49.8,56207.0,42.5961,42.7583,42.5107,42.5107,56207.0
2016-01-04 14:00:00,49.8,49.91,49.69,49.82,62441.0,42.5107,42.6046,42.4168,42.5278,62441.0
2016-01-04 14:30:00,49.8,49.9,49.62,49.77,88151.0,42.5107,42.5961,42.3571,42.4851,88151.0
2016-01-04 15:00:00,49.76,49.77,49.59,49.62,57223.0,42.4766,42.4851,42.3314,42.3571,57223.0
2016-01-04 15:30:00,49.62,49.94,49.61,49.92,184193.0,42.3571,42.6302,42.3485,42.6131,184193.0
2016-01-05 09:30:00,50.29,50.31,49.6,49.63,63202.0,42.929,42.9461,42.34,42.3656,63202.0
2016-01-05 10:00:00,49.62,49.68,49.17,49.17,87842.0,42.3571,42.4083,41.9729,41.9729,87842.0
2016-01-05 10:30:00,49.15,49.7,49.15,49.54,89234.0,41.9558,42.4253,41.9558,42.2888,89234.0
2016-01-05 11:00:00,49.55,49.67,49.36,49.36,32119.0,42.2973,42.3997,42.1351,42.1351,32119.0
2016-01-05 11:30:00,49.37,49.6,49.36,49.47,81575.0,42.1436,42.34,42.1351,42.229,81575.0
2016-01-05 12:00:00,49.48,49.5,49.08,49.14,82785.0,42.2375,42.2546,41.8961,41.9473,82785.0
2016-01-05 12:30:00,49.13,49.29,49.12,49.2,64659.0,41.9388,42.0754,41.9302,41.9985,64659.0
2016-01-05 13:00:00,49.21,49.3,49.05,49.12,30566.0,42.0071,42.0839,41.8705,41.9302,30566.0
2016-01-05 13:30:00,49.12,49.35,49.08,49.27,28775.0,41.9302,42.1266,41.8961,42.0583,28775.0
2016-01-05 14:00:00,49.28,49.44,49.1,49.31,49426.0,42.0668,42.2034,41.9132,42.0924,49426.0
2016-01-05 14:30:00,49.31,49.42,49.25,49.31,62604.0,42.0924,42.1863,42.0412,42.0924,62604.0
2016-01-05 15:00:00,49.3,49.39,49.18,49.37,69808.0,42.0839,42.1607,41.9815,42.1436,69808.0
2016-01-05 15:30:00,49.37,49.45,49.24,49.3,106118.0,42.1436,42.2119,42.0327,42.0839,106118.0
2016-01-06 09:30:00,48.57,48.8,48.42,48.74,84318.0,41.4607,41.6571,41.3327,41.6059,84318.0
2016-01-06 10:00:00,48.74,48.84,48.62,48.84,80125.0,41.6059,41.6912,41.5034,41.6912,80125.0
2016-01-06 10:30:00,48.82,48.84,48.64,48.72,38776.0,41.6742,41.6912,41.5205,41.5888,38776.0
2016-01-06 11:00:00,48.74,49.13,48.65,49.1,155217.0,41.6059,41.9388,41.529,41.9132,155217.0
2016-01-06 11:30:00,49.09,49.09,48.64,48.66,42512.0,41.9046,41.9046,41.5205,41.5376,42512.0
2016-01-06 12:00:00,48.66,48.66,48.4,48.43,28175.0,41.5376,41.5376,41.3156,41.3412,28175.0
2016-01-06 12:30:00,48.42,48.59,48.39,48.47,16702.0,41.3327,41.4778,41.3071,41.3754,16702.0
2016-01-06 13:00:00,48.46,48.53,48.38,48.52,19392.0,41.3668,41.4266,41.2986,41.4181,19392.0
2016-01-06 13:30:00,48.5,48.58,48.4,48.47,30398.0,41.401,41.4693,41.3156,41.3754,30398.0
2016-01-06 14:00:00,48.45,48.58,48.36,48.42,50334.0,41.3583,41.4693,41.2815,41.3327,50334.0
2016-01-06 14:30:00,48.45,48.45,48.0,48.0,52768.0,41.3583,41.3583,40.9742,40.9742,52768.0
2016-01-06 15:00:00,48.0,48.15,47.94,48.13,83772.0,40.9742,41.1022,40.923,41.0851,83772.0
2016-01-06 15:30:00,48.14,48.33,48.01,48.13,240041.0,41.0937,41.2559,40.9827,41.0851,240041.0
2016-01-07 09:30:00,47.29,47.59,46.88,47.36,48986.0,40.3681,40.6242,40.0181,40.4279,48986.0
2016-01-07 10:00:00,47.37,47.46,47.21,47.38,113041.0,40.4364,40.5132,40.2998,40.4449,113041.0
2016-01-07 10:30:00,47.39,47.52,47.38,47.5,46077.0,40.4535,40.5644,40.4449,40.5474,46077.0
2016-01-07 11:00:00,47.49,47.54,47.32,47.4,27397.0,40.5388,40.5815,40.3937,40.462,27397.0
2016-01-07 11:30:00,47.44,47.49,47.34,47.42,45572.0,40.4961,40.5388,40.4108,40.4791,45572.0
2016-01-07 12:00:00,47.41,47.56,47.36,47.44,43273.0,40.4705,40.5986,40.4279,40.4961,43273.0
2016-01-07 12:30:00,47.43,47.48,47.06,47.06,30482.0,40.4876,40.5303,40.1718,40.1718,30482.0
2016-01-07 13:00:00,47.06,47.12,46.7,46.86,61689.0,40.1718,40.223,39.8645,40.001,61689.0
2016-01-07 13:30:00,46.86,46.89,46.65,46.71,40336.0,40.001,40.0266,39.8218,39.873,40336.0
2016-01-07 14:00:00,46.75,46.78,46.64,46.64,55974.0,39.9071,39.9327,39.8132,39.8132,55974.0
2016-01-07 14:30:00,46.63,46.91,46.54,46.82,94511.0,39.8047,40.0437,39.7279,39.9669,94511.0
2016-01-07 15:00:00,46.81,46.81,46.55,46.61,80830.0,39.9584,39.9584,39.7364,39.7876,80830.0
2016-01-07 15:30:00,46.61,46.67,46.45,46.46,289894.0,39.7876,39.8388,39.6511,39.6596,289894.0
2016-01-08 09:30:00,46.72,46.74,46.41,46.51,92845.0,39.8815,39.8986,39.6169,39.7023,92845.0
2016-01-08 10:00:00,46.5,46.59,46.27,46.47,121162.0,39.6937,39.7706,39.4974,39.6681,121162.0
2016-01-08 10:30:00,46.47,46.56,46.33,46.46,65756.0,39.6681,39.745,39.5486,39.6596,65756.0
2016-01-08 11:00:00,46.49,46.55,46.24,46.29,61305.0,39.6852,39.7364,39.4718,39.5145,61305.0
2016-01-08 11:30:00,46.29,46.48,46.15,46.42,82949.0,39.5145,39.6767,39.395,39.6254,82949.0
2016-01-08 12:00:00,46.46,46.49,46.26,46.46,141919.0,39.6596,39.6852,39.4889,39.6596,141919.0
2016-01-08 12:30:00,46.46,46.51,46.23,46.24,68153.0,39.6596,39.7023,39.4633,39.4718,68153.0
2016-01-08 13:00:00,46.27,46.32,45.92,46.0,45686.0,39.4974,39.5401,39.1986,39.2669,45686.0
2016-01-08 13:30:00,46.02,46.05,45.89,45.95,56298.0,39.284,39.3096,39.173,39.2242,56298.0
2016-01-08 14:00:00,45.96,46.07,45.76,45.83,48972.0,39.2328,39.3267,39.062,39.1218,48972.0
2016-01-08 14:30:00,45.83,46.08,45.83,45.97,38796.0,39.1218,39.3352,39.1218,39.2413,38796.0
2016-01-08 15:00:00,45.97,45.97,45.82,45.85,65543.0,39.2413,39.2413,39.1133,39.1389,65543.0
2016-01-08 15:30:00,45.83,45.84,45.43,45.49,217144.0,39.1218,39.1303,38.7804,38.8316,217144.0
2016-01-11 09:30:00,45.08,45.35,44.19,44.4,134690.0,38.4816,38.7121,37.7219,37.9011,134690.0
2016-01-11 10:00:00,44.41,44.91,44.37,44.91,144508.0,37.9096,38.3365,37.8755,38.3365,144508.0
2016-01-11 10:30:00,44.88,45.24,44.69,44.8,68382.0,38.3109,38.6182,38.1487,38.2426,68382.0
2016-01-11 11:00:00,44.77,44.82,44.58,44.69,73358.0,38.217,38.2596,38.0548,38.1487,73358.0
2016-01-11 11:30:00,44.7,44.76,44.52,44.64,87018.0,38.1572,38.2084,38.0035,38.106,87018.0
2016-01-11 12:00:00,44.65,44.67,44.37,44.41,87224.0,38.1145,38.1316,37.8755,37.9096,87224.0
2016-01-11 12:30:00,44.41,44.49,44.1,44.32,118557.0,37.9096,37.9779,37.645,37.8328,118557.0
2016-01-11 13:00:00,44.33,44.38,44.0,44.01,102416.0,37.8414,37.884,37.5597,37.5682,102416.0
2016-01-11 13:30:00,44.01,44.02,43.43,43.68,122121.0,37.5682,37.5767,37.0731,37.2865,122121.0
2016-01-11 14:00:00,43.68,43.97,43.53,43.9,143727.0,37.2865,37.5341,37.1585,37.4743,143727.0
2016-01-11 14:30:00,43.9,43.99,43.76,43.98,139886.0,37.4743,37.5511,37.3548,37.5426,139886.0
2016-01-11 15:00:00,43.99,44.56,43.99,44.51,143619.0,37.5511,38.0377,37.5511,37.995,143619.0
2016-01-11 15:30:00,44.54,44.72,44.46,44.5,399507.0,38.0206,38.1743,37.9523,37.9865,399507.0
2016-01-12 09:30:00,44.84,45.72,44.84,45.6,112699.0,38.2767,39.0279,38.2767,38.9255,112699.0
2016-01-12 10:00:00,45.58,45.58,45.26,45.34,59447.0,38.9084,38.9084,38.6352,38.7035,59447.0
2016-01-12 10:30:00,45.35,45.42,45.06,45.19,51709.0,38.7121,38.7718,38.4645,38.5755,51709.0
2016-01-12 11:00:00,45.19,45.26,44.81,44.81,58647.0,38.5755,38.6352,38.2511,38.2511,58647.0
2016-01-12 11:30:00,44.8,44.96,44.55,44.92,45522.0,38.2426,38.3791,38.0292,38.345,45522.0
2016-01-12 12:00:00,44.92,45.03,44.67,44.73,46568.0,38.345,38.4389,38.1316,38.1828,46568.0
2016-01-12 12:30:00,44.72,44.74,44.49,44.58,119555.0,38.1743,38.1913,37.9779,38.0548,119555.0
2016-01-12 13:00:00,44.59,44.67,44.51,44.59,69266.0,38.0633,38.1316,37.995,38.0633,69266.0
2016-01-12 13:30:00,44.59,44.74,44.55,44.64,54040.0,38.0633,38.1913,38.0292,38.106,54040.0
2016-01-12 14:00:00,44.66,44.69,44.48,44.65,128481.0,38.1231,38.1487,37.9694,38.1145,128481.0
2016-01-12 14:30:00,44.64,44.8,44.61,44.77,235325.0,38.106,38.2426,38.0804,38.217,235325.0
2016-01-12 15:00:00,44.73,45.45,44.69,45.39,155363.0,38.1828,38.7974,38.1487,38.7462,155363.0
2016-01-12 15:30:00,45.36,45.62,45.13,45.45,408637.0,38.7206,38.9425,38.5243,38.7974,408637.0
2016-01-13 09:30:00,45.55,45.65,45.08,45.09,107612.0,38.8828,38.9681,38.4816,38.4901,107612.0
2016-01-13 10:00:00,45.12,45.29,44.9,44.95,59902.0,38.5157,38.6608,38.3279,38.3706,59902.0
2016-01-13 10:30:00,44.95,44.95,44.62,44.89,75510.0,38.3706,38.3706,38.0889,38.3194,75510.0
2016-01-13 11:00:00,44.88,45.09,44.77,44.96,55040.0,38.3109,38.4901,38.217,38.3791,55040.0
2016-01-13 11:30:00,44.94,45.1,44.56,44.59,59868.0,38.3621,38.4987,38.0377,38.0633,59868.0
2016-01-13 12:00:00,44.59,44.62,44.29,44.37,60314.0,38.0633,38.0889,37.8072,37.8755,60314.0
2016-01-13 12:30:00,44.34,44.34,44.02,44.05,81870.0,37.8499,37.8499,37.5767,37.6023,81870.0
2016-01-13 13:00:00,44.05,44.05,43.63,43.67,123005.0,37.6023,37.6023,37.2438,37.278,123005.0
2016-01-13 13:30:00,43.67,43.76,43.3,43.31,202845.0,37.278,37.3548,36.9621,36.9707,202845.0
2016-01-13 14:00:00,43.29,43.44,43.05,43.23,123188.0,36.9536,37.0816,36.7487,36.9024,123188.0
2016-01-13 14:30:00,43.23,43.26,42.87,43.03,89283.0,36.9024,36.928,36.5951,36.7316,89283.0
2016-01-13 15:00:00,43.05,43.29,42.93,43.21,112516.0,36.7487,36.9536,36.6463,36.8853,112516.0
2016-01-13 15:30:00,43.23,43.26,42.89,42.92,273233.0,36.9024,36.928,36.6121,36.6377,273233.0
2016-01-14 09:30:00,42.93,43.02,41.0,41.25,252604.0,36.6463,36.7231,34.9988,35.2122,252604.0
2016-01-14 10:00:00,41.29,41.5,40.92,41.5,422040.0,35.2463,35.4256,34.9305,35.4256,422040.0
2016-01-14 10:30:00,41.47,42.11,41.47,41.61,272467.0,35.4,35.9463,35.4,35.5195,272467.0
2016-01-14 11:00:00,41.62,41.67,40.72,41.14,196330.0,35.528,35.5707,34.7598,35.1183,196330.0
2016-01-14 11:30:00,41.14,41.5,40.98,41.09,120260.0,35.1183,35.4256,34.9817,35.0756,120260.0
2016-01-14 12:00:00,41.11,41.23,41.02,41.16,89437.0,35.0927,35.1951,35.0158,35.1354,89437.0
2016-01-14 12:30:00,41.16,41.72,41.14,41.39,105536.0,35.1354,35.6134,35.1183,35.3317,105536.0
2016-01-14 13:00:00,41.37,41.75,41.37,41.57,188392.0,35.3146,35.639,35.3146,35.4853,188392.0
2016-01-14 13:30:00,41.59,41.77,41.38,41.38,210825.0,35.5024,35.6561,35.3232,35.3232,210825.0
2016-01-14 14:00:00,41.38,41.49,41.12,41.13,188474.0,35.3232,35.4171,35.1012,35.1097,188474.0
2016-01-14 14:30:00,41.15,41.41,40.92,41.39,252087.0,35.1268,35.3488,34.9305,35.3317,252087.0
2016-01-14 15:00:00,41.37,41.66,41.31,41.39,369706.0,35.3146,35.5622,35.2634,35.3317,369706.0
2016-01-14 15:30:00,41.39,41.39,40.91,40.99,718267.0,35.3317,35.3317,34.9219,34.9902,718267.0
2016-01-15 09:30:00,39.87,39.87,37.39,38.51,719886.0,34.0342,34.0342,31.9172,32.8732,719886.0
2016-01-15 10:00:00,38.49,38.63,38.16,38.22,468717.0,32.8562,32.9757,32.5745,32.6257,468717.0
2016-01-15 10:30:00,38.23,38.31,37.96,37.99,181865.0,32.6342,32.7025,32.4037,32.4294,181865.0
2016-01-15 11:00:00,37.99,38.08,37.89,37.98,177753.0,32.4294,32.5062,32.344,32.4208,177753.0
2016-01-15 11:30:00,37.97,38.04,37.51,37.53,168604.0,32.4123,32.472,32.0196,32.0367,168604.0
2016-01-15 12:00:00,37.51,37.51,36.9,36.98,244505.0,32.0196,32.0196,31.4989,31.5672,244505.0
2016-01-15 12:30:00,36.97,37.84,36.89,37.84,138342.0,31.5587,32.3013,31.4904,32.3013,138342.0
2016-01-15 13:00:00,37.83,37.95,37.6,37.84,269479.0,32.2928,32.3952,32.0964,32.3013,269479.0
2016-01-15 13:30:00,37.84,38.1,37.75,38.07,193870.0,32.3013,32.5233,32.2245,32.4976,193870.0
2016-01-15 14:00:00,38.09,38.1,37.88,37.88,182413.0,32.5147,32.5233,32.3355,32.3355,182413.0
2016-01-15 14:30:00,37.88,38.28,37.87,38.16,225218.0,32.3355,32.6769,32.3269,32.5745,225218.0
2016-01-15 15:00:00,38.17,38.19,37.8,37.96,259657.0,32.583,32.6001,32.2672,32.4037,259657.0
2016-01-15 15:30:00,37.95,37.99,37.56,37.98,707600.0,32.3952,32.4294,32.0623,32.4208,707600.0
2016-01-19 09:30:00,38.42,38.74,38.01,38.54,104566.0,32.7964,33.0696,32.4464,32.8988,104566.0
2016-01-19 10:00:00,38.5,39.11,38.5,39.08,90634.0,32.8647,33.3854,32.8647,33.3598,90634.0
2016-01-19 10:30:00,39.1,39.1,38.79,38.83,64024.0,33.3769,33.3769,33.1123,33.1464,64024.0
2016-01-19 11:00:00,38.81,39.08,38.81,39.06,74009.0,33.1293,33.3598,33.1293,33.3427,74009.0
2016-01-19 11:30:00,39.04,39.29,38.9,39.01,60665.0,33.3257,33.5391,33.2062,33.3001,60665.0
2016-01-19 12:00:00,39.01,39.12,38.74,38.98,108936.0,33.3001,33.394,33.0696,33.2744,108936.0
2016-01-19 12:30:00,39.0,39.13,38.97,39.11,51770.0,33.2915,33.4025,33.2659,33.3854,51770.0
2016-01-19 13:00:00,39.12,39.37,39.11,39.21,87701.0,33.394,33.6074,33.3854,33.4708,87701.0
2016-01-19 13:30:00,39.21,39.21,38.84,38.87,111334.0,33.4708,33.4708,33.1549,33.1805,111334.0
2016-01-19 14:00:00,38.86,38.87,38.29,38.3,96800.0,33.172,33.1805,32.6854,32.694,96800.0
2016-01-19 14:30:00,38.3,38.3,37.92,37.95,97850.0,32.694,32.694,32.3696,32.3952,97850.0
2016-01-19 15:00:00,37.94,38.14,37.86,38.14,133722.0,32.3867,32.5574,32.3184,32.5574,133722.0
2016-01-19 15:30:00,38.14,38.19,37.98,38.05,408733.0,32.5574,32.6001,32.4208,32.4806,408733.0
2016-01-20 09:30:00,37.42,37.69,37.07,37.3,194413.0,31.9428,32.1733,31.644,31.8403,194413.0
2016-01-20 10:00:00,37.32,37.32,36.8,36.81,222929.0,31.8574,31.8574,31.4135,31.4221,222929.0
2016-01-20 10:30:00,36.81,36.81,36.36,36.37,88176.0,31.4221,31.4221,31.0379,31.0465,88176.0
2016-01-20 11:00:00,36.38,36.87,36.37,36.64,169878.0,31.055,31.4733,31.0465,31.277,169878.0
2016-01-20 11:30:00,36.64,36.84,36.3,36.39,48874.0,31.277,31.4477,30.9867,31.0635,48874.0
2016-01-20 12:00:00,36.39,36.47,36.05,36.1,116413.0,31.0635,31.1318,30.7733,30.816,116413.0
2016-01-20 12:30:00,36.1,36.64,36.1,36.64,99075.0,30.816,31.277,30.816,31.277,99075.0
2016-01-20 13:00:00,36.66,37.19,36.62,37.17,232594.0,31.294,31.7464,31.2599,31.7294,232594.0
2016-01-20 13:30:00,37.16,38.15,37.15,38.15,215435.0,31.7208,32.5659,31.7123,32.5659,215435.0
2016-01-20 14:00:00,38.15,38.4,37.85,38.22,154436.0,32.5659,32.7793,32.3098,32.6257,154436.0
2016-01-20 14:30:00,38.25,38.27,38.02,38.15,91156.0,32.6513,32.6684,32.455,32.5659,91156.0
2016-01-20 15:00:00,38.17,38.88,38.11,38.88,125201.0,32.583,33.1891,32.5318,33.1891,125201.0
2016-01-20 15:30:00,38.88,38.9,38.41,38.49,242600.0,33.1891,33.2062,32.7879,32.8562,242600.0
2016-01-21 09:30:00,41.77,42.61,40.94,41.75,793070.0,35.6561,36.3731,34.9476,35.639,793070.0
2016-01-21 10:00:00,41.76,42.2,41.16,41.45,267621.0,35.6475,36.0231,35.1354,35.3829,267621.0
2016-01-21 10:30:00,41.45,41.84,40.74,40.76,179442.0,35.3829,35.7158,34.7768,34.7939,179442.0
2016-01-21 11:00:00,40.8,41.86,40.65,41.37,292365.0,34.828,35.7329,34.7,35.3146,292365.0
2016-01-21 11:30:00,41.39,42.09,41.36,41.93,135157.0,35.3317,35.9292,35.3061,35.7926,135157.0
2016-01-21 12:00:00,41.95,42.26,41.8,41.98,98526.0,35.8097,36.0743,35.6817,35.8353,98526.0
2016-01-21 12:30:00,41.99,42.03,41.7,41.79,83685.0,35.8439,35.878,35.5963,35.6731,83685.0
2016-01-21 13:00:00,41.78,41.85,41.47,41.47,151799.0,35.6646,35.7244,35.4,35.4,151799.0
2016-01-21 13:30:00,41.47,41.9,41.29,41.48,146768.0,35.4,35.767,35.2463,35.4085,146768.0
2016-01-21 14:00:00,41.48,41.63,41.0,41.22,280004.0,35.4085,35.5366,34.9988,35.1866,280004.0
2016-01-21 14:30:00,41.23,41.31,41.0,41.2,272308.0,35.1951,35.2634,34.9988,35.1695,272308.0
2016-01-21 15:00:00,41.21,41.42,41.01,41.23,233646.0,35.178,35.3573,35.0073,35.1951,233646.0
2016-01-21 15:30:00,41.22,41.72,41.22,41.47,435988.0,35.1866,35.6134,35.1866,35.4,435988.0
2016-01-22 09:30:00,42.5,43.46,42.5,43.24,219248.0,36.2792,37.0987,36.2792,36.9109,219248.0
2016-01-22 10:00:00,43.25,43.37,42.66,42.76,101062.0,36.9194,37.0219,36.4158,36.5012,101062.0
2016-01-22 10:30:00,42.77,42.95,42.29,42.37,92452.0,36.5097,36.6634,36.1,36.1682,92452.0
2016-01-22 11:00:00,42.38,42.44,42.11,42.11,93716.0,36.1768,36.228,35.9463,35.9463,93716.0
2016-01-22 11:30:00,42.13,42.16,41.48,41.49,100959.0,35.9634,35.989,35.4085,35.4171,100959.0
2016-01-22 12:00:00,41.47,41.81,41.4,41.62,65533.0,35.4,35.6902,35.3402,35.528,65533.0
2016-01-22 12:30:00,41.62,41.76,41.51,41.71,45960.0,35.528,35.6475,35.4341,35.6049,45960.0
2016-01-22 13:00:00,41.7,41.73,41.53,41.59,42510.0,35.5963,35.6219,35.4512,35.5024,42510.0
2016-01-22 13:30:00,41.6,41.84,41.56,41.84,61234.0,35.511,35.7158,35.4768,35.7158,61234.0
2016-01-22 14:00:00,41.83,42.02,41.67,41.86,74578.0,35.7073,35.8695,35.5707,35.7329,74578.0
2016-01-22 14:30:00,41.83,41.83,41.49,41.66,87485.0,35.7073,35.7073,35.4171,35.5622,87485.0
2016-01-22 15:00:00,41.67,41.95,41.54,41.94,58130.0,35.5707,35.8097,35.4597,35.8012,58130.0
2016-01-22 15:30:00,41.94,42.33,41.84,42.23,224392.0,35.8012,36.1341,35.7158,36.0487,224392.0
2016-01-25 09:30:00,42.23,42.9,41.84,42.4,87708.0,36.0487,36.6207,35.7158,36.1939,87708.0
2016-01-25 10:00:00,42.37,42.76,42.27,42.71,110755.0,36.1682,36.5012,36.0829,36.4585,110755.0
2016-01-25 10:30:00,42.69,42.83,42.3,42.32,99109.0,36.4414,36.5609,36.1085,36.1256,99109.0
2016-01-25 11:00:00,42.3,42.58,42.18,42.56,63141.0,36.1085,36.3475,36.0061,36.3304,63141.0
2016-01-25 11:30:00,42.53,42.76,42.41,42.48,104519.0,36.3048,36.5012,36.2024,36.2621,104519.0
2016-01-25 12:00:00,42.48,42.66,42.39,42.6,63392.0,36.2621,36.4158,36.1853,36.3646,63392.0
2016-01-25 12:30:00,42.59,42.62,42.46,42.56,40512.0,36.356,36.3817,36.2451,36.3304,40512.0
2016-01-25 13:00:00,42.54,42.65,42.46,42.49,47710.0,36.3134,36.4073,36.2451,36.2707,47710.0
2016-01-25 13:30:00,42.48,42.58,42.16,42.2,46760.0,36.2621,36.3475,35.989,36.0231,46760.0
2016-01-25 14:00:00,42.19,42.37,42.15,42.32,69854.0,36.0146,36.1682,35.9804,36.1256,69854.0
2016-01-25 14:30:00,42.33,42.44,42.17,42.44,61968.0,36.1341,36.228,35.9975,36.228,61968.0
2016-01-25 15:00:00,42.42,42.52,42.13,42.19,91635.0,36.2109,36.2963,35.9634,36.0146,91635.0
2016-01-25 15:30:00,42.19,42.23,42.0,42.18,264125.0,36.0146,36.0487,35.8524,36.0061,264125.0
2016-01-26 09:30:00,43.08,43.14,41.92,42.46,152413.0,36.7743,36.8255,35.7841,36.2451,152413.0
2016-01-26 10:00:00,42.45,42.88,42.44,42.72,95995.0,36.2365,36.6036,36.228,36.467,95995.0
2016-01-26 10:30:00,42.73,42.8,42.32,42.5,155592.0,36.4756,36.5353,36.1256,36.2792,155592.0
2016-01-26 11:00:00,42.5,42.61,42.05,42.06,105790.0,36.2792,36.3731,35.8951,35.9036,105790.0
2016-01-26 11:30:00,42.06,42.24,41.98,42.15,167804.0,35.9036,36.0573,35.8353,35.9804,167804.0
2016-01-26 12:00:00,42.18,42.43,42.16,42.43,111200.0,36.0061,36.2195,35.989,36.2195,111200.0
2016-01-26 12:30:00,42.43,42.48,42.27,42.35,61173.0,36.2195,36.2621,36.0829,36.1512,61173.0
2016-01-26 13:00:00,42.35,42.5,42.23,42.39,71773.0,36.1512,36.2792,36.0487,36.1853,71773.0
2016-01-26 13:30:00,42.39,42.42,42.29,42.35,62611.0,36.1853,36.2109,36.1,36.1512,62611.0
2016-01-26 14:00:00,42.33,42.34,42.0,42.01,99229.0,36.1341,36.1426,35.8524,35.8609,99229.0
2016-01-26 14:30:00,42.0,42.36,41.98,42.2,94760.0,35.8524,36.1597,35.8353,36.0231,94760.0
2016-01-26 15:00:00,42.2,42.22,42.0,42.14,121872.0,36.0231,36.0402,35.8524,35.9719,121872.0
2016-01-26 15:30:00,42.14,42.32,42.05,42.27,259032.0,35.9719,36.1256,35.8951,36.0829,259032.0
2016-01-27 09:30:00,42.68,42.79,42.42,42.5,79980.0,36.4329,36.5268,36.2109,36.2792,79980.0
2016-01-27 10:00:00,42.52,42.54,41.91,42.17,64670.0,36.2963,36.3134,35.7756,35.9975,64670.0
2016-01-27 10:30:00,42.2,42.63,42.13,42.25,62886.0,36.0231,36.3902,35.9634,36.0658,62886.0
2016-01-27 11:00:00,42.28,42.66,42.24,42.65,80745.0,36.0914,36.4158,36.0573,36.4073,80745.0
2016-01-27 11:30:00,42.67,43.22,42.63,43.16,73923.0,36.4243,36.8938,36.3902,36.8426,73923.0
2016-01-27 12:00:00,43.18,43.26,42.85,42.85,78542.0,36.8597,36.928,36.578,36.578,78542.0
2016-01-27 12:30:00,42.89,43.04,42.66,42.79,78285.0,36.6121,36.7402,36.4158,36.5268,78285.0
2016-01-27 13:00:00,42.8,42.92,42.54,42.54,53159.0,36.5353,36.6377,36.3134,36.3134,53159.0
2016-01-27 13:30:00,42.55,42.88,42.55,42.86,43622.0,36.3219,36.6036,36.3219,36.5865,43622.0
2016-01-27 14:00:00,42.91,43.06,42.33,42.58,54476.0,36.6292,36.7573,36.1341,36.3475,54476.0
2016-01-27 14:30:00,42.56,42.66,42.38,42.41,75579.0,36.3304,36.4158,36.1768,36.2024,75579.0
2016-01-27 15:00:00,42.43,42.43,41.97,42.24,123321.0,36.2195,36.2195,35.8268,36.0573,123321.0
2016-01-27 15:30:00,42.22,42.32,42.02,42.16,298121.0,36.0402,36.1256,35.8695,35.989,298121.0
2016-01-28 09:30:00,43.28,44.8,42.03,42.53,329576.0,36.945,38.2426,35.878,36.3048,329576.0
2016-01-28 10:00:00,42.49,42.52,39.89,40.11,345610.0,36.2707,36.2963,34.0512,34.239,345610.0
2016-01-28 10:30:00,40.11,41.96,40.07,41.96,244982.0,34.239,35.8183,34.2049,35.8183,244982.0
2016-01-28 11:00:00,41.97,42.13,41.21,41.33,103504.0,35.8268,35.9634,35.178,35.2805,103504.0
2016-01-28 11:30:00,41.32,41.42,40.78,40.78,73989.0,35.2719,35.3573,34.811,34.811,73989.0
2016-01-28 12:00:00,40.79,40.88,40.26,40.41,219201.0,34.8195,34.8963,34.3671,34.4951,219201.0
2016-01-28 12:30:00,40.47,40.54,40.29,40.48,137060.0,34.5464,34.6061,34.3927,34.5549,137060.0
2016-01-28 13:00:00,40.5,40.52,39.63,39.87,137713.0,34.572,34.589,33.8293,34.0342,137713.0
2016-01-28 13:30:00,39.87,39.96,39.1,39.31,324328.0,34.0342,34.111,33.3769,33.5561,324328.0
2016-01-28 14:00:00,39.31,39.91,39.24,39.26,147745.0,33.5561,34.0683,33.4964,33.5135,147745.0
2016-01-28 14:30:00,39.26,39.27,38.47,38.79,319008.0,33.5135,33.522,32.8391,33.1123,319008.0
2016-01-28 15:00:00,38.79,39.81,38.65,39.75,264111.0,33.1123,33.983,32.9927,33.9317,264111.0
2016-01-28 15:30:00,39.73,40.24,39.69,39.95,719401.0,33.9147,34.35,33.8805,34.1025,719401.0
2016-01-29 09:30:00,39.95,40.32,38.58,38.9,318673.0,34.1025,34.4183,32.933,33.2062,318673.0
2016-01-29 10:00:00,38.88,39.26,38.55,38.89,369523.0,33.1891,33.5135,32.9074,33.1976,369523.0
2016-01-29 10:30:00,38.87,39.3,38.75,39.23,338340.0,33.1805,33.5476,33.0781,33.4879,338340.0
2016-01-29 11:00:00,39.23,39.28,39.1,39.2,154174.0,33.4879,33.5305,33.3769,33.4622,154174.0
2016-01-29 11:30:00,39.22,39.27,39.07,39.07,105154.0,33.4793,33.522,33.3513,33.3513,105154.0
2016-01-29 12:00:00,39.09,39.25,39.03,39.18,98151.0,33.3683,33.5049,33.3171,33.4452,98151.0
2016-01-29 12:30:00,39.18,39.26,39.15,39.22,117281.0,33.4452,33.5135,33.4196,33.4793,117281.0
2016-01-29 13:00:00,39.22,39.27,38.91,38.95,186415.0,33.4793,33.522,33.2147,33.2488,186415.0
2016-01-29 13:30:00,38.95,39.21,38.91,39.17,383127.0,33.2488,33.4708,33.2147,33.4366,383127.0
2016-01-29 14:00:00,39.17,39.25,39.06,39.23,261366.0,33.4366,33.5049,33.3427,33.4879,261366.0
2016-01-29 14:30:00,39.23,39.28,39.18,39.24,247889.0,33.4879,33.5305,33.4452,33.4964,247889.0
2016-01-29 15:00:00,39.24,39.86,39.18,39.81,233504.0,33.4964,34.0256,33.4452,33.983,233504.0
2016-01-29 15:30:00,39.8,40.05,39.76,39.94,750240.0,33.9744,34.1878,33.9403,34.0939,750240.0
2016-02-01 09:30:00,39.37,39.57,38.85,39.15,143297.0,33.6074,33.7781,33.1635,33.4196,143297.0
2016-02-01 10:00:00,39.14,39.35,38.79,39.02,109415.0,33.411,33.5903,33.1123,33.3086,109415.0
2016-02-01 10:30:00,39.02,39.2,38.85,38.95,118694.0,33.3086,33.4622,33.1635,33.2488,118694.0
2016-02-01 11:00:00,38.96,39.2,38.82,39.04,102572.0,33.2574,33.4622,33.1379,33.3257,102572.0
2016-02-01 11:30:00,39.08,39.13,38.93,39.11,78189.0,33.3598,33.4025,33.2318,33.3854,78189.0
2016-02-01 12:00:00,39.09,39.16,39.04,39.1,89305.0,33.3683,33.4281,33.3257,33.3769,89305.0
2016-02-01 12:30:00,39.1,39.13,38.75,38.84,98482.0,33.3769,33.4025,33.0781,33.1549,98482.0
2016-02-01 13:00:00,38.85,38.93,38.64,38.93,109312.0,33.1635,33.2318,32.9842,33.2318,109312.0
2016-02-01 13:30:00,38.93,39.2,38.7,39.19,88724.0,33.2318,33.4622,33.0354,33.4537,88724.0
2016-02-01 14:00:00,39.19,39.19,38.83,39.07,125665.0,33.4537,33.4537,33.1464,33.3513,125665.0
2016-02-01 14:30:00,39.09,39.15,38.91,39.14,241825.0,33.3683,33.4196,33.2147,33.411,241825.0
2016-02-01 15:00:00,39.14,39.39,39.11,39.37,158247.0,33.411,33.6244,33.3854,33.6074,158247.0
2016-02-01 15:30:00,39.39,39.57,39.29,39.3,278433.0,33.6244,33.7781,33.5391,33.5476,278433.0
2016-02-02 09:30:00,39.09,39.12,38.87,39.1,92475.0,33.3683,33.394,33.1805,33.3769,92475.0
2016-02-02 10:00:00,39.1,39.19,38.64,38.83,117509.0,33.3769,33.4537,32.9842,33.1464,117509.0
2016-02-02 10:30:00,38.83,38.97,38.77,38.85,71797.0,33.1464,33.2659,33.0952,33.1635,71797.0
2016-02-02 11:00:00,38.83,39.04,38.76,38.81,84331.0,33.1464,33.3257,33.0866,33.1293,84331.0
2016-02-02 11:30:00,38.81,38.93,38.67,38.68,111542.0,33.1293,33.2318,33.0098,33.0184,111542.0
2016-02-02 12:00:00,38.68,38.72,38.55,38.61,56249.0,33.0184,33.0525,32.9074,32.9586,56249.0
2016-02-02 12:30:00,38.62,38.67,38.53,38.58,112204.0,32.9671,33.0098,32.8903,32.933,112204.0
2016-02-02 13:00:00,38.58,38.6,38.48,38.6,205761.0,32.933,32.9501,32.8476,32.9501,205761.0
2016-02-02 13:30:00,38.6,38.67,38.44,38.5,119128.0,32.9501,33.0098,32.8135,32.8647,119128.0
2016-02-02 14:00:00,38.51,38.57,38.29,38.3,91795.0,32.8732,32.9245,32.6854,32.694,91795.0
2016-02-02 14:30:00,38.3,38.45,38.24,38.24,99867.0,32.694,32.822,32.6428,32.6428,99867.0
2016-02-02 15:00:00,38.24,38.3,37.99,38.17,134476.0,32.6428,32.694,32.4294,32.583,134476.0
2016-02-02 15:30:00,38.17,38.36,38.15,38.33,365182.0,32.583,32.7452,32.5659,32.7196,365182.0
2016-02-03 09:30:00,38.84,38.9,38.1,38.12,118805.0,33.1549,33.2062,32.5233,32.5403,118805.0
2016-02-03 10:00:00,38.08,38.1,37.5,37.63,103100.0,32.5062,32.5233,32.0111,32.122,103100.0
2016-02-03 10:30:00,37.64,38.13,37.31,38.0,157216.0,32.1306,32.5489,31.8489,32.4379,157216.0
2016-02-03 11:00:00,38.01,38.24,37.62,38.21,83823.0,32.4464,32.6428,32.1135,32.6172,83823.0
2016-02-03 11:30:00,38.2,38.79,38.06,38.79,87331.0,32.6086,33.1123,32.4891,33.1123,87331.0
2016-02-03 12:00:00,38.8,38.99,38.62,38.87,140813.0,33.1208,33.283,32.9671,33.1805,140813.0
2016-02-03 12:30:00,38.88,39.0,38.73,38.86,76414.0,33.1891,33.2915,33.061,33.172,76414.0
2016-02-03 13:00:00,38.86,38.94,38.52,38.52,57925.0,33.172,33.2403,32.8818,32.8818,57925.0
2016-02-03 13:30:00,38.51,38.51,38.08,38.08,71879.0,32.8732,32.8732,32.5062,32.5062,71879.0
2016-02-03 14:00:00,38.09,38.49,37.96,38.46,252025.0,32.5147,32.8562,32.4037,32.8306,252025.0
2016-02-03 14:30:00,38.48,38.66,38.25,38.6,184105.0,32.8476,33.0013,32.6513,32.9501,184105.0
2016-02-03 15:00:00,38.62,38.64,38.25,38.27,117915.0,32.9671,32.9842,32.6513,32.6684,117915.0
2016-02-03 15:30:00,38.27,38.58,38.2,38.46,564534.0,32.6684,32.933,32.6086,32.8306,564534.0
2016-02-04 09:30:00,38.5,38.81,38.5,38.71,200189.0,32.8647,33.1293,32.8647,33.044,200189.0
2016-02-04 10:00:00,38.73,39.93,38.51,39.73,112427.0,33.061,34.0854,32.8732,33.9147,112427.0
2016-02-04 10:30:00,39.71,40.39,39.65,40.2,223384.0,33.8976,34.4781,33.8464,34.3159,223384.0
2016-02-04 11:00:00,40.2,40.21,39.53,39.71,228466.0,34.3159,34.3244,33.7439,33.8976,228466.0
2016-02-04 11:30:00,39.71,39.8,39.53,39.58,148507.0,33.8976,33.9744,33.7439,33.7866,148507.0
2016-02-04 12:00:00,39.59,39.9,39.57,39.74,150897.0,33.7952,34.0598,33.7781,33.9232,150897.0
2016-02-04 12:30:00,39.73,40.0,39.71,39.93,130997.0,33.9147,34.1451,33.8976,34.0854,130997.0
2016-02-04 13:00:00,39.93,40.16,39.82,39.98,218784.0,34.0854,34.2817,33.9915,34.1281,218784.0
2016-02-04 13:30:00,39.98,40.45,39.98,40.37,477606.0,34.1281,34.5293,34.1281,34.461,477606.0
2016-02-04 14:00:00,40.37,40.37,39.98,39.99,175386.0,34.461,34.461,34.1281,34.1366,175386.0
2016-02-04 14:30:00,39.98,40.4,39.94,40.37,155386.0,34.1281,34.4866,34.0939,34.461,155386.0
2016-02-04 15:00:00,40.37,40.55,40.17,40.34,207326.0,34.461,34.6146,34.2903,34.4354,207326.0
2016-02-04 15:30:00,40.34,40.51,40.2,40.41,590557.0,34.4354,34.5805,34.3159,34.4951,590557.0
2016-02-05 09:30:00,40.08,40.99,39.97,40.73,129828.0,34.2134,34.9902,34.1195,34.7683,129828.0
2016-02-05 10:00:00,40.74,40.97,40.18,40.22,125424.0,34.7768,34.9732,34.2988,34.3329,125424.0
2016-02-05 10:30:00,40.21,40.47,39.8,39.8,126307.0,34.3244,34.5464,33.9744,33.9744,126307.0
2016-02-05 11:00:00,39.81,39.85,39.48,39.61,97743.0,33.983,34.0171,33.7013,33.8122,97743.0
2016-02-05 11:30:00,39.61,40.32,39.53,40.27,105948.0,33.8122,34.4183,33.7439,34.3756,105948.0
2016-02-05 12:00:00,40.25,40.57,40.13,40.57,109146.0,34.3586,34.6317,34.2561,34.6317,109146.0
2016-02-05 12:30:00,40.56,40.69,40.1,40.1,130657.0,34.6232,34.7342,34.2305,34.2305,130657.0
2016-02-05 13:00:00,40.14,40.49,40.02,40.49,166239.0,34.2647,34.5634,34.1622,34.5634,166239.0
2016-02-05 13:30:00,40.49,40.49,39.9,39.99,153004.0,34.5634,34.5634,34.0598,34.1366,153004.0
2016-02-05 14:00:00,40.01,40.23,39.97,40.11,141184.0,34.1537,34.3415,34.1195,34.239,141184.0
2016-02-05 14:30:00,40.09,40.26,39.84,40.01,167146.0,34.222,34.3671,34.0086,34.1537,167146.0
2016-02-05 15:00:00,40.0,40.03,39.84,39.87,211971.0,34.1451,34.1708,34.0086,34.0342,211971.0
2016-02-05 15:30:00,39.87,40.0,39.73,39.92,430219.0,34.0342,34.1451,33.9147,34.0769,430219.0
2016-02-08 09:30:00,38.9,39.19,38.42,38.62,99535.0,33.2062,33.4537,32.7964,32.9671,99535.0
2016-02-08 10:00:00,38.67,39.06,38.61,38.94,82248.0,33.0098,33.3427,32.9586,33.2403,82248.0
2016-02-08 10:30:00,38.86,39.09,38.78,38.92,93938.0,33.172,33.3683,33.1037,33.2232,93938.0
2016-02-08 11:00:00,38.93,38.97,38.64,38.77,74039.0,33.2318,33.2659,32.9842,33.0952,74039.0
2016-02-08 11:30:00,38.77,38.78,38.33,38.56,123603.0,33.0952,33.1037,32.7196,32.9159,123603.0
2016-02-08 12:00:00,38.56,38.93,38.56,38.88,53749.0,32.9159,33.2318,32.9159,33.1891,53749.0
2016-02-08 12:30:00,38.89,38.99,38.57,38.6,63805.0,33.1976,33.283,32.9245,32.9501,63805.0
2016-02-08 13:00:00,38.59,38.61,38.28,38.36,47989.0,32.9415,32.9586,32.6769,32.7452,47989.0
2016-02-08 13:30:00,38.36,38.38,38.06,38.06,45040.0,32.7452,32.7623,32.4891,32.4891,45040.0
2016-02-08 14:00:00,38.06,38.21,37.85,37.98,78372.0,32.4891,32.6172,32.3098,32.4208,78372.0
2016-02-08 14:30:00,37.98,38.07,37.9,37.99,122086.0,32.4208,32.4976,32.3525,32.4294,122086.0
2016-02-08 15:00:00,37.98,38.39,37.96,38.39,205197.0,32.4208,32.7708,32.4037,32.7708,205197.0
2016-02-08 15:30:00,38.39,38.81,38.38,38.71,335705.0,32.7708,33.1293,32.7623,33.044,335705.0
2016-02-09 09:30:00,38.34,39.2,38.12,39.01,59387.0,32.7281,33.4622,32.5403,33.3001,59387.0
2016-02-09 10:00:00,39.02,39.12,38.59,38.79,96291.0,33.3086,33.394,32.9415,33.1123,96291.0
2016-02-09 10:30:00,38.8,38.8,38.32,38.32,52509.0,33.1208,33.1208,32.7111,32.7111,52509.0
2016-02-09 11:00:00,38.32,39.03,38.32,38.99,69815.0,32.7111,33.3171,32.7111,33.283,69815.0
2016-02-09 11:30:00,39.0,39.08,38.82,38.88,74150.0,33.2915,33.3598,33.1379,33.1891,74150.0
2016-02-09 12:00:00,38.91,39.01,38.68,38.7,48831.0,33.2147,33.3001,33.0184,33.0354,48831.0
2016-02-09 12:30:00,38.7,38.92,38.64,38.82,57466.0,33.0354,33.2232,32.9842,33.1379,57466.0
2016-02-09 13:00:00,38.79,38.84,38.22,38.31,60615.0,33.1123,33.1549,32.6257,32.7025,60615.0
2016-02-09 13:30:00,38.32,38.43,38.16,38.31,42725.0,32.7111,32.8049,32.5745,32.7025,42725.0
2016-02-09 14:00:00,38.33,38.63,38.32,38.32,50617.0,32.7196,32.9757,32.7111,32.7111,50617.0
2016-02-09 14:30:00,38.33,38.78,38.33,38.76,58383.0,32.7196,33.1037,32.7196,33.0866,58383.0
2016-02-09 15:00:00,38.76,39.13,38.75,38.84,115793.0,33.0866,33.4025,33.0781,33.1549,115793.0
2016-02-09 15:30:00,38.83,38.97,38.61,38.66,167228.0,33.1464,33.2659,32.9586,33.0013,167228.0
2016-02-10 09:30:00,38.87,39.62,38.71,39.56,70335.0,33.1805,33.8208,33.044,33.7695,70335.0
2016-02-10 10:00:00,39.6,40.02,39.22,39.68,95414.0,33.8037,34.1622,33.4793,33.872,95414.0
2016-02-10 10:30:00,39.69,39.96,39.42,39.46,69149.0,33.8805,34.111,33.65,33.6842,69149.0
2016-02-10 11:00:00,39.46,39.72,39.35,39.56,79991.0,33.6842,33.9061,33.5903,33.7695,79991.0
2016-02-10 11:30:00,39.54,39.83,39.28,39.8,106001.0,33.7525,34.0,33.5305,33.9744,106001.0
2016-02-10 12:00:00,39.81,40.07,39.61,40.04,75481.0,33.983,34.2049,33.8122,34.1793,75481.0
2016-02-10 12:30:00,40.04,40.34,40.02,40.34,74342.0,34.1793,34.4354,34.1622,34.4354,74342.0
2016-02-10 13:00:00,40.34,40.35,40.0,40.04,83586.0,34.4354,34.4439,34.1451,34.1793,83586.0
2016-02-10 13:30:00,40.04,40.07,39.93,40.0,91846.0,34.1793,34.2049,34.0854,34.1451,91846.0
2016-02-10 14:00:00,40.0,40.04,39.85,39.95,110125.0,34.1451,34.1793,34.0171,34.1025,110125.0
2016-02-10 14:30:00,39.94,40.01,39.77,39.87,112426.0,34.0939,34.1537,33.9488,34.0342,112426.0
2016-02-10 15:00:00,39.88,40.03,39.69,39.71,198884.0,34.0427,34.1708,33.8805,33.8976,198884.0
2016-02-10 15:30:00,39.71,39.78,39.44,39.53,380607.0,33.8976,33.9573,33.6671,33.7439,380607.0
2016-02-11 09:30:00,38.56,38.96,38.26,38.85,60234.0,32.9159,33.2574,32.6598,33.1635,60234.0
2016-02-11 10:00:00,38.81,38.91,38.4,38.41,89751.0,33.1293,33.2147,32.7793,32.7879,89751.0
2016-02-11 10:30:00,38.4,38.59,38.23,38.51,79278.0,32.7793,32.9415,32.6342,32.8732,79278.0
2016-02-11 11:00:00,38.52,38.81,38.27,38.34,115880.0,32.8818,33.1293,32.6684,32.7281,115880.0
2016-02-11 11:30:00,38.35,38.42,38.08,38.23,46855.0,32.7367,32.7964,32.5062,32.6342,46855.0
2016-02-11 12:00:00,38.19,38.32,38.08,38.19,59184.0,32.6001,32.7111,32.5062,32.6001,59184.0
2016-02-11 12:30:00,38.17,38.57,38.08,38.53,42860.0,32.583,32.9245,32.5062,32.8903,42860.0
2016-02-11 13:00:00,38.55,38.64,38.19,38.24,99912.0,32.9074,32.9842,32.6001,32.6428,99912.0
2016-02-11 13:30:00,38.22,38.35,38.11,38.34,72507.0,32.6257,32.7367,32.5318,32.7281,72507.0
2016-02-11 14:00:00,38.34,38.46,38.2,38.22,57453.0,32.7281,32.8306,32.6086,32.6257,57453.0
2016-02-11 14:30:00,38.22,38.98,38.08,38.72,147047.0,32.6257,33.2744,32.5062,33.0525,147047.0
2016-02-11 15:00:00,38.73,38.77,38.37,38.69,177313.0,33.061,33.0952,32.7537,33.0269,177313.0
2016-02-11 15:30:00,38.67,38.87,38.5,38.5,254126.0,33.0098,33.1805,32.8647,32.8647,254126.0
2016-02-12 09:30:00,39.3,39.97,39.05,39.11,84833.0,33.5476,34.1195,33.3342,33.3854,84833.0
2016-02-12 10:00:00,39.06,39.48,38.93,39.32,56286.0,33.3427,33.7013,33.2318,33.5647,56286.0
2016-02-12 10:30:00,39.28,39.46,39.04,39.17,108562.0,33.5305,33.6842,33.3257,33.4366,108562.0
2016-02-12 11:00:00,39.17,39.59,39.15,39.58,72834.0,33.4366,33.7952,33.4196,33.7866,72834.0
2016-02-12 11:30:00,39.59,39.8,39.49,39.5,62825.0,33.7952,33.9744,33.7098,33.7183,62825.0
2016-02-12 12:00:00,39.51,39.61,39.42,39.58,39351.0,33.7269,33.8122,33.65,33.7866,39351.0
2016-02-12 12:30:00,39.56,39.56,39.32,39.32,36831.0,33.7695,33.7695,33.5647,33.5647,36831.0
2016-02-12 13:00:00,39.33,39.42,39.2,39.37,39398.0,33.5732,33.65,33.4622,33.6074,39398.0
2016-02-12 13:30:00,39.36,39.38,39.23,39.26,41221.0,33.5988,33.6159,33.4879,33.5135,41221.0
2016-02-12 14:00:00,39.26,39.41,39.18,39.41,95995.0,33.5135,33.6415,33.4452,33.6415,95995.0
2016-02-12 14:30:00,39.4,39.68,39.35,39.65,48792.0,33.633,33.872,33.5903,33.8464,48792.0
2016-02-12 15:00:00,39.65,39.67,39.37,39.48,135387.0,33.8464,33.8634,33.6074,33.7013,135387.0
2016-02-12 15:30:00,39.47,39.64,39.43,39.59,244453.0,33.6927,33.8378,33.6586,33.7952,244453.0
2016-02-16 09:30:00,40.14,40.26,39.79,39.87,63343.0,34.2647,34.3671,33.9659,34.0342,63343.0
2016-02-16 10:00:00,39.88,40.0,39.54,39.58,139617.0,34.0427,34.1451,33.7525,33.7866,139617.0
2016-02-16 10:30:00,39.58,40.06,39.55,40.02,180347.0,33.7866,34.1964,33.761,34.1622,180347.0
2016-02-16 11:00:00,40.01,40.06,39.57,40.04,69238.0,34.1537,34.1964,33.7781,34.1793,69238.0
2016-02-16 11:30:00,40.05,40.22,39.86,39.99,95403.0,34.1878,34.3329,34.0256,34.1366,95403.0
2016-02-16 12:00:00,40.0,40.04,39.83,39.86,87415.0,34.1451,34.1793,34.0,34.0256,87415.0
2016-02-16 12:30:00,39.87,39.88,39.67,39.85,70608.0,34.0342,34.0427,33.8634,34.0171,70608.0
2016-02-16 13:00:00,39.86,40.0,39.77,39.96,75944.0,34.0256,34.1451,33.9488,34.111,75944.0
2016-02-16 13:30:00,40.0,40.0,39.93,40.0,88360.0,34.1451,34.1451,34.0854,34.1451,88360.0
2016-02-16 14:00:00,40.0,40.32,39.95,40.32,146678.0,34.1451,34.4183,34.1025,34.4183,146678.0
2016-02-16 14:30:00,40.32,40.33,39.99,40.11,96171.0,34.4183,34.4268,34.1366,34.239,96171.0
2016-02-16 15:00:00,40.11,40.12,39.89,39.99,132699.0,34.239,34.2476,34.0512,34.1366,132699.0
2016-02-16 15:30:00,39.99,40.01,39.8,39.94,461700.0,34.1366,34.1537,33.9744,34.0939,461700.0
2016-02-17 09:30:00,40.41,41.98,40.08,41.9,110576.0,34.4951,35.8353,34.2134,35.767,110576.0
2016-02-17 10:00:00,41.89,42.64,41.88,42.46,125566.0,35.7585,36.3987,35.75,36.2451,125566.0
2016-02-17 10:30:00,42.47,42.79,42.32,42.66,116606.0,36.2536,36.5268,36.1256,36.4158,116606.0
2016-02-17 11:00:00,42.61,42.96,42.51,42.64,88191.0,36.3731,36.6719,36.2878,36.3987,88191.0
2016-02-17 11:30:00,42.62,42.85,42.23,42.8,84444.0,36.3817,36.578,36.0487,36.5353,84444.0
2016-02-17 12:00:00,42.78,42.78,42.39,42.58,128076.0,36.5182,36.5182,36.1853,36.3475,128076.0
2016-02-17 12:30:00,42.58,42.76,42.51,42.73,122107.0,36.3475,36.5012,36.2878,36.4756,122107.0
2016-02-17 13:00:00,42.75,42.92,42.62,42.91,79127.0,36.4926,36.6377,36.3817,36.6292,79127.0
2016-02-17 13:30:00,42.89,42.89,42.43,42.81,108770.0,36.6121,36.6121,36.2195,36.5438,108770.0
2016-02-17 14:00:00,42.77,42.84,42.6,42.8,91684.0,36.5097,36.5695,36.3646,36.5353,91684.0
2016-02-17 14:30:00,42.78,42.81,42.63,42.72,134922.0,36.5182,36.5438,36.3902,36.467,134922.0
2016-02-17 15:00:00,42.72,42.83,42.68,42.83,133128.0,36.467,36.5609,36.4329,36.5609,133128.0
2016-02-17 15:30:00,42.83,42.93,42.62,42.79,389276.0,36.5609,36.6463,36.3817,36.5268,389276.0
2016-02-18 09:30:00,43.01,43.07,42.55,43.07,112514.0,36.7146,36.7658,36.3219,36.7658,112514.0
2016-02-18 10:00:00,43.08,43.11,42.45,42.81,133066.0,36.7743,36.7999,36.2365,36.5438,133066.0
2016-02-18 10:30:00,42.81,42.85,42.57,42.64,104959.0,36.5438,36.578,36.339,36.3987,104959.0
2016-02-18 11:00:00,42.61,42.79,42.26,42.34,82597.0,36.3731,36.5268,36.0743,36.1426,82597.0
2016-02-18 11:30:00,42.34,42.58,42.34,42.58,55574.0,36.1426,36.3475,36.1426,36.3475,55574.0
2016-02-18 12:00:00,42.56,42.57,42.3,42.38,49744.0,36.3304,36.339,36.1085,36.1768,49744.0
2016-02-18 12:30:00,42.38,42.5,42.25,42.25,43781.0,36.1768,36.2792,36.0658,36.0658,43781.0
2016-02-18 13:00:00,42.21,42.29,42.08,42.19,66478.0,36.0317,36.1,35.9207,36.0146,66478.0
2016-02-18 13:30:00,42.17,42.17,41.87,42.09,73333.0,35.9975,35.9975,35.7414,35.9292,73333.0
2016-02-18 14:00:00,42.08,42.28,42.07,42.1,75869.0,35.9207,36.0914,35.9122,35.9378,75869.0
2016-02-18 14:30:00,42.11,42.61,42.11,42.6,107916.0,35.9463,36.3731,35.9463,36.3646,107916.0
2016-02-18 15:00:00,42.59,42.6,42.3,42.33,131518.0,36.356,36.3646,36.1085,36.1341,131518.0
2016-02-18 15:30:00,42.32,42.38,42.18,42.28,268649.0,36.1256,36.1768,36.0061,36.0914,268649.0
2016-02-19 09:30:00,41.98,42.32,41.44,41.91,85830.0,35.9626,36.2539,35.5001,35.9027,85830.0
2016-02-19 10:00:00,41.88,42.14,41.56,41.94,62591.0,35.877,36.0997,35.6028,35.9284,62591.0
2016-02-19 10:30:00,41.9,42.03,41.8,41.87,69235.0,35.8941,36.0055,35.8084,35.8684,69235.0
2016-02-19 11:00:00,41.84,42.21,41.76,42.21,43405.0,35.8427,36.1597,35.7742,36.1597,43405.0
2016-02-19 11:30:00,42.21,42.23,42.04,42.06,39359.0,36.1597,36.1768,36.014,36.0312,39359.0
2016-02-19 12:00:00,42.01,42.08,41.87,41.87,68342.0,35.9883,36.0483,35.8684,35.8684,68342.0
2016-02-19 12:30:00,41.86,41.91,41.79,41.83,44461.0,35.8598,35.9027,35.7999,35.8341,44461.0
2016-02-19 13:00:00,41.84,41.91,41.79,41.84,50285.0,35.8427,35.9027,35.7999,35.8427,50285.0
2016-02-19 13:30:00,41.86,42.09,41.86,42.08,26493.0,35.8598,36.0569,35.8598,36.0483,26493.0
2016-02-19 14:00:00,42.08,42.16,42.02,42.05,54025.0,36.0483,36.1168,35.9969,36.0226,54025.0
2016-02-19 14:30:00,42.07,42.11,42.04,42.07,49493.0,36.0397,36.074,36.014,36.0397,49493.0
2016-02-19 15:00:00,42.07,42.07,41.97,42.03,64041.0,36.0397,36.0397,35.9541,36.0055,64041.0
2016-02-19 15:30:00,42.04,42.23,42.01,42.22,123193.0,36.014,36.1768,35.9883,36.1682,123193.0
2016-02-22 09:30:00,42.78,43.72,42.74,43.54,83878.0,36.648,37.4532,36.6137,37.299,83878.0
2016-02-22 10:00:00,43.58,43.72,43.37,43.57,100394.0,37.3333,37.4532,37.1534,37.3247,100394.0
2016-02-22 10:30:00,43.56,43.61,43.4,43.51,89571.0,37.3162,37.359,37.1791,37.2733,89571.0
2016-02-22 11:00:00,43.51,43.59,43.31,43.57,91608.0,37.2733,37.3419,37.102,37.3247,91608.0
2016-02-22 11:30:00,43.56,43.69,43.55,43.67,96496.0,37.3162,37.4275,37.3076,37.4104,96496.0
2016-02-22 12:00:00,43.67,43.75,43.56,43.67,74866.0,37.4104,37.4789,37.3162,37.4104,74866.0
2016-02-22 12:30:00,43.66,43.81,43.65,43.75,75858.0,37.4018,37.5303,37.3933,37.4789,75858.0
2016-02-22 13:00:00,43.75,43.99,43.74,43.98,80834.0,37.4789,37.6845,37.4704,37.676,80834.0
2016-02-22 13:30:00,43.98,44.13,43.88,44.05,97779.0,37.676,37.8045,37.5903,37.7359,97779.0
2016-02-22 14:00:00,44.03,44.05,43.87,44.02,72658.0,37.7188,37.7359,37.5817,37.7102,72658.0
2016-02-22 14:30:00,44.03,44.08,43.97,44.03,104735.0,37.7188,37.7616,37.6674,37.7188,104735.0
2016-02-22 15:00:00,44.03,44.04,43.87,43.9,104946.0,37.7188,37.7274,37.5817,37.6074,104946.0
2016-02-22 15:30:00,43.89,44.04,43.86,44.04,288260.0,37.5989,37.7274,37.5732,37.7274,288260.0
2016-02-23 09:30:00,43.82,44.38,43.59,44.12,102674.0,37.5389,38.0186,37.3419,37.7959,102674.0
2016-02-23 10:00:00,44.1,44.13,43.19,43.47,50089.0,37.7788,37.8045,36.9992,37.2391,50089.0
2016-02-23 10:30:00,43.48,43.62,43.23,43.3,49756.0,37.2476,37.3676,37.0335,37.0934,49756.0
2016-02-23 11:00:00,43.3,43.3,42.99,43.13,72831.0,37.0934,37.0934,36.8279,36.9478,72831.0
2016-02-23 11:30:00,43.14,43.6,43.13,43.58,45057.0,36.9564,37.3504,36.9478,37.3333,45057.0
2016-02-23 12:00:00,43.58,43.59,43.09,43.11,67822.0,37.3333,37.3419,36.9135,36.9307,67822.0
2016-02-23 12:30:00,43.12,43.31,43.1,43.3,49164.0,36.9392,37.102,36.9221,37.0934,49164.0
2016-02-23 13:00:00,43.3,43.38,43.26,43.35,42187.0,37.0934,37.162,37.0592,37.1363,42187.0
2016-02-23 13:30:00,43.36,43.37,43.09,43.2,32784.0,37.1448,37.1534,36.9135,37.0078,32784.0
2016-02-23 14:00:00,43.2,43.2,42.87,42.89,68011.0,37.0078,37.0078,36.7251,36.7422,68011.0
2016-02-23 14:30:00,42.89,42.89,42.71,42.88,98502.0,36.7422,36.7422,36.588,36.7336,98502.0
2016-02-23 15:00:00,42.88,42.91,42.74,42.77,71835.0,36.7336,36.7593,36.6137,36.6394,71835.0
2016-02-23 15:30:00,42.77,43.0,42.76,42.84,165491.0,36.6394,36.8364,36.6308,36.6994,165491.0
2016-02-24 09:30:00,41.99,42.01,41.12,41.3,122105.0,35.9712,35.9883,35.2259,35.3801,122105.0
2016-02-24 10:00:00,41.3,41.47,40.96,41.0,143070.0,35.3801,35.5258,35.0889,35.1231,143070.0
2016-02-24 10:30:00,41.0,41.15,40.76,40.95,132694.0,35.1231,35.2516,34.9175,35.0803,132694.0
2016-02-24 11:00:00,40.96,41.36,40.89,40.99,124850.0,35.0889,35.4315,35.0289,35.1146,124850.0
2016-02-24 11:30:00,41.0,41.58,40.99,41.57,92432.0,35.1231,35.62,35.1146,35.6114,92432.0
2016-02-24 12:00:00,41.57,41.75,41.42,41.5,128642.0,35.6114,35.7656,35.4829,35.5515,128642.0
2016-02-24 12:30:00,41.49,41.52,41.26,41.3,66452.0,35.5429,35.5686,35.3459,35.3801,66452.0
2016-02-24 13:00:00,41.31,41.46,41.18,41.19,95601.0,35.3887,35.5172,35.2773,35.2859,95601.0
2016-02-24 13:30:00,41.2,41.4,41.18,41.37,75298.0,35.2945,35.4658,35.2773,35.4401,75298.0
2016-02-24 14:00:00,41.37,41.74,41.34,41.7,82422.0,35.4401,35.757,35.4144,35.7228,82422.0
2016-02-24 14:30:00,41.71,41.76,41.42,41.45,85777.0,35.7313,35.7742,35.4829,35.5086,85777.0
2016-02-24 15:00:00,41.46,41.79,41.45,41.76,144390.0,35.5172,35.7999,35.5086,35.7742,144390.0
2016-02-24 15:30:00,41.76,41.82,41.61,41.72,470744.0,35.7742,35.8256,35.6457,35.7399,470744.0
2016-02-25 09:30:00,41.94,42.24,41.7,41.9,154552.0,35.9284,36.1854,35.7228,35.8941,154552.0
2016-02-25 10:00:00,41.89,41.89,41.68,41.78,57226.0,35.8855,35.8855,35.7056,35.7913,57226.0
2016-02-25 10:30:00,41.78,42.0,41.7,41.89,59499.0,35.7913,35.9798,35.7228,35.8855,59499.0
2016-02-25 11:00:00,41.91,42.1,41.88,42.08,78742.0,35.9027,36.0654,35.877,36.0483,78742.0
2016-02-25 11:30:00,42.09,42.16,41.89,42.11,55562.0,36.0569,36.1168,35.8855,36.074,55562.0
2016-02-25 12:00:00,42.09,42.12,41.93,41.97,27703.0,36.0569,36.0826,35.9198,35.9541,27703.0
2016-02-25 12:30:00,41.98,42.11,41.91,42.09,30999.0,35.9626,36.074,35.9027,36.0569,30999.0
2016-02-25 13:00:00,42.09,42.24,41.94,42.24,40517.0,36.0569,36.1854,35.9284,36.1854,40517.0
2016-02-25 13:30:00,42.25,42.36,42.18,42.24,36892.0,36.1939,36.2882,36.134,36.1854,36892.0
2016-02-25 14:00:00,42.25,42.35,42.16,42.26,46516.0,36.1939,36.2796,36.1168,36.2025,46516.0
2016-02-25 14:30:00,42.27,42.39,42.23,42.29,40640.0,36.2111,36.3139,36.1768,36.2282,40640.0
2016-02-25 15:00:00,42.29,42.42,42.27,42.31,54050.0,36.2282,36.3396,36.2111,36.2453,54050.0
2016-02-25 15:30:00,42.32,42.45,42.26,42.44,227820.0,36.2539,36.3653,36.2025,36.3567,227820.0
2016-02-26 09:30:00,42.92,43.27,42.77,43.13,112524.0,36.7679,37.0677,36.6394,36.9478,112524.0
2016-02-26 10:00:00,43.11,43.11,42.75,42.88,61588.0,36.9307,36.9307,36.6223,36.7336,61588.0
2016-02-26 10:30:00,42.88,43.06,42.72,42.79,67620.0,36.7336,36.8878,36.5966,36.6565,67620.0
2016-02-26 11:00:00,42.8,43.1,42.65,42.65,67345.0,36.6651,36.9221,36.5366,36.5366,67345.0
2016-02-26 11:30:00,42.66,42.82,42.41,42.78,66783.0,36.5452,36.6822,36.331,36.648,66783.0
2016-02-26 12:00:00,42.76,42.76,42.53,42.66,34527.0,36.6308,36.6308,36.4338,36.5452,34527.0
2016-02-26 12:30:00,42.66,42.81,42.55,42.8,34034.0,36.5452,36.6737,36.4509,36.6651,34034.0
2016-02-26 13:00:00,42.8,42.81,42.57,42.58,36276.0,36.6651,36.6737,36.4681,36.4766,36276.0
2016-02-26 13:30:00,42.58,42.69,42.49,42.55,47416.0,36.4766,36.5709,36.3995,36.4509,47416.0
2016-02-26 14:00:00,42.55,42.59,42.33,42.4,110612.0,36.4509,36.4852,36.2625,36.3224,110612.0
2016-02-26 14:30:00,42.4,42.44,42.22,42.29,71543.0,36.3224,36.3567,36.1682,36.2282,71543.0
2016-02-26 15:00:00,42.3,42.59,42.29,42.53,130912.0,36.2368,36.4852,36.2282,36.4338,130912.0
2016-02-26 15:30:00,42.54,42.72,42.48,42.54,341447.0,36.4424,36.5966,36.391,36.4424,341447.0
2016-02-29 09:30:00,42.61,42.95,42.6,42.78,39346.0,36.5023,36.7936,36.4938,36.648,39346.0
2016-02-29 10:00:00,42.76,43.03,42.73,42.8,31613.0,36.6308,36.8621,36.6051,36.6651,31613.0
2016-02-29 10:30:00,42.81,43.06,42.77,43.05,39168.0,36.6737,36.8878,36.6394,36.8793,39168.0
2016-02-29 11:00:00,43.06,43.09,42.99,43.0,43731.0,36.8878,36.9135,36.8279,36.8364,43731.0
2016-02-29 11:30:00,42.99,43.1,42.97,43.01,27919.0,36.8279,36.9221,36.8107,36.845,27919.0
2016-02-29 12:00:00,43.02,43.17,43.0,43.09,53141.0,36.8536,36.9821,36.8364,36.9135,53141.0
2016-02-29 12:30:00,43.09,43.12,42.94,43.09,39399.0,36.9135,36.9392,36.785,36.9135,39399.0
2016-02-29 13:00:00,43.08,43.12,43.03,43.05,44019.0,36.905,36.9392,36.8621,36.8793,44019.0
2016-02-29 13:30:00,43.03,43.07,42.97,43.0,41191.0,36.8621,36.8964,36.8107,36.8364,41191.0
2016-02-29 14:00:00,43.0,43.05,42.65,42.7,38129.0,36.8364,36.8793,36.5366,36.5794,38129.0
2016-02-29 14:30:00,42.7,42.75,42.61,42.62,41012.0,36.5794,36.6223,36.5023,36.5109,41012.0
2016-02-29 15:00:00,42.6,42.82,42.57,42.81,47549.0,36.4938,36.6822,36.4681,36.6737,47549.0
2016-02-29 15:30:00,42.78,42.78,42.52,42.52,159909.0,36.648,36.648,36.4252,36.4252,159909.0
2016-03-01 09:30:00,43.01,43.22,42.6,42.85,82347.0,36.845,37.0249,36.4938,36.7079,82347.0
2016-03-01 10:00:00,42.86,43.5,42.86,43.4,73745.0,36.7165,37.2648,36.7165,37.1791,73745.0
2016-03-01 10:30:00,43.43,43.47,43.04,43.29,47152.0,37.2048,37.2391,36.8707,37.0849,47152.0
2016-03-01 11:00:00,43.31,43.69,43.27,43.67,60306.0,37.102,37.4275,37.0677,37.4104,60306.0
2016-03-01 11:30:00,43.66,43.71,43.58,43.67,77510.0,37.4018,37.4447,37.3333,37.4104,77510.0
2016-03-01 12:00:00,43.69,43.8,43.65,43.74,41527.0,37.4275,37.5218,37.3933,37.4704,41527.0
2016-03-01 12:30:00,43.74,43.92,43.65,43.92,54729.0,37.4704,37.6246,37.3933,37.6246,54729.0
2016-03-01 13:00:00,43.9,43.97,43.8,43.89,40836.0,37.6074,37.6674,37.5218,37.5989,40836.0
2016-03-01 13:30:00,43.89,44.05,43.86,43.89,42883.0,37.5989,37.7359,37.5732,37.5989,42883.0
2016-03-01 14:00:00,43.9,43.99,43.88,43.91,50614.0,37.6074,37.6845,37.5903,37.616,50614.0
2016-03-01 14:30:00,43.92,44.13,43.92,44.12,82550.0,37.6246,37.8045,37.6246,37.7959,82550.0
2016-03-01 15:00:00,44.1,44.15,44.06,44.07,91195.0,37.7788,37.8216,37.7445,37.7531,91195.0
2016-03-01 15:30:00,44.07,44.19,44.05,44.18,206833.0,37.7531,37.8559,37.7359,37.8473,206833.0
2016-03-02 09:30:00,43.89,44.34,43.77,43.87,45810.0,37.5989,37.9844,37.4961,37.5817,45810.0
2016-03-02 10:00:00,43.86,43.86,43.44,43.59,93306.0,37.5732,37.5732,37.2134,37.3419,93306.0
2016-03-02 10:30:00,43.55,43.71,43.31,43.69,133528.0,37.3076,37.4447,37.102,37.4275,133528.0
2016-03-02 11:00:00,43.68,43.78,43.55,43.68,32460.0,37.419,37.5046,37.3076,37.419,32460.0
2016-03-02 11:30:00,43.69,43.74,43.52,43.55,28000.0,37.4275,37.4704,37.2819,37.3076,28000.0
2016-03-02 12:00:00,43.51,43.57,43.47,43.51,43770.0,37.2733,37.3247,37.2391,37.2733,43770.0
2016-03-02 12:30:00,43.5,43.69,43.48,43.66,39228.0,37.2648,37.4275,37.2476,37.4018,39228.0
2016-03-02 13:00:00,43.66,43.73,43.53,43.72,30288.0,37.4018,37.4618,37.2905,37.4532,30288.0
2016-03-02 13:30:00,43.71,43.81,43.71,43.76,44146.0,37.4447,37.5303,37.4447,37.4875,44146.0
2016-03-02 14:00:00,43.76,43.87,43.69,43.86,29156.0,37.4875,37.5817,37.4275,37.5732,29156.0
2016-03-02 14:30:00,43.87,44.04,43.81,44.02,53079.0,37.5817,37.7274,37.5303,37.7102,53079.0
2016-03-02 15:00:00,44.02,44.62,44.0,44.53,235411.0,37.7102,38.2242,37.6931,38.1471,235411.0
2016-03-02 15:30:00,44.53,44.61,44.41,44.49,258777.0,38.1471,38.2157,38.0443,38.1129,258777.0
2016-03-03 09:30:00,44.36,44.54,44.06,44.08,36383.0,38.0015,38.1557,37.7445,37.7616,36383.0
2016-03-03 10:00:00,44.11,44.29,43.95,44.2,48362.0,37.7873,37.9415,37.6503,37.8644,48362.0
2016-03-03 10:30:00,44.2,44.27,44.08,44.16,30997.0,37.8644,37.9244,37.7616,37.8302,30997.0
2016-03-03 11:00:00,44.17,44.23,43.73,43.74,35741.0,37.8387,37.8901,37.4618,37.4704,35741.0
2016-03-03 11:30:00,43.73,43.99,43.73,43.97,34136.0,37.4618,37.6845,37.4618,37.6674,34136.0
2016-03-03 12:00:00,44.0,44.03,43.8,43.84,33563.0,37.6931,37.7188,37.5218,37.556,33563.0
2016-03-03 12:30:00,43.85,44.06,43.85,43.96,42354.0,37.5646,37.7445,37.5646,37.6588,42354.0
2016-03-03 13:00:00,43.96,44.17,43.95,44.0,31850.0,37.6588,37.8387,37.6503,37.6931,31850.0
2016-03-03 13:30:00,44.0,44.28,44.0,44.25,36207.0,37.6931,37.933,37.6931,37.9073,36207.0
2016-03-03 14:00:00,44.25,44.25,44.09,44.15,36328.0,37.9073,37.9073,37.7702,37.8216,36328.0
2016-03-03 14:30:00,44.15,44.31,44.11,44.31,46321.0,37.8216,37.9587,37.7873,37.9587,46321.0
2016-03-03 15:00:00,44.31,44.43,44.3,44.41,84429.0,37.9587,38.0615,37.9501,38.0443,84429.0
2016-03-03 15:30:00,44.42,44.57,44.4,44.55,165641.0,38.0529,38.1814,38.0358,38.1643,165641.0
2016-03-04 09:30:00,44.51,44.66,44.01,44.01,83005.0,38.13,38.2585,37.7017,37.7017,83005.0
2016-03-04 10:00:00,44.0,44.61,44.0,44.59,76190.0,37.6931,38.2157,37.6931,38.1985,76190.0
2016-03-04 10:30:00,44.61,44.95,44.52,44.85,60094.0,38.2157,38.5069,38.1386,38.4213,60094.0
2016-03-04 11:00:00,44.86,44.93,44.76,44.84,64561.0,38.4298,38.4898,38.3442,38.4127,64561.0
2016-03-04 11:30:00,44.86,44.93,44.72,44.82,31323.0,38.4298,38.4898,38.3099,38.3956,31323.0
2016-03-04 12:00:00,44.85,44.97,44.81,44.93,45310.0,38.4213,38.5241,38.387,38.4898,45310.0
2016-03-04 12:30:00,44.92,45.04,44.86,45.0,64933.0,38.4812,38.584,38.4298,38.5498,64933.0
2016-03-04 13:00:00,45.02,45.04,44.87,44.99,63797.0,38.5669,38.584,38.4384,38.5412,63797.0
2016-03-04 13:30:00,44.99,45.08,44.93,44.96,40469.0,38.5412,38.6183,38.4898,38.5155,40469.0
2016-03-04 14:00:00,44.96,44.98,44.61,44.62,82455.0,38.5155,38.5326,38.2157,38.2242,82455.0
2016-03-04 14:30:00,44.61,44.71,44.48,44.62,68613.0,38.2157,38.3013,38.1043,38.2242,68613.0
2016-03-04 15:00:00,44.61,44.82,44.56,44.82,55965.0,38.2157,38.3956,38.1728,38.3956,55965.0
2016-03-04 15:30:00,44.82,44.94,44.8,44.91,165131.0,38.3956,38.4984,38.3784,38.4727,165131.0
2016-03-07 09:30:00,44.59,44.81,44.48,44.58,55608.0,38.1985,38.387,38.1043,38.19,55608.0
2016-03-07 10:00:00,44.56,44.8,44.52,44.56,85453.0,38.1728,38.3784,38.1386,38.1728,85453.0
2016-03-07 10:30:00,44.56,44.84,44.56,44.65,76505.0,38.1728,38.4127,38.1728,38.2499,76505.0
2016-03-07 11:00:00,44.65,44.81,44.59,44.69,44197.0,38.2499,38.387,38.1985,38.2842,44197.0
2016-03-07 11:30:00,44.7,44.91,44.69,44.84,36657.0,38.2928,38.4727,38.2842,38.4127,36657.0
2016-03-07 12:00:00,44.85,45.05,44.78,45.03,40647.0,38.4213,38.5926,38.3613,38.5755,40647.0
2016-03-07 12:30:00,45.01,45.3,45.01,45.3,53384.0,38.5583,38.8068,38.5583,38.8068,53384.0
2016-03-07 13:00:00,45.3,45.3,45.09,45.14,39730.0,38.8068,38.8068,38.6269,38.6697,39730.0
2016-03-07 13:30:00,45.13,45.3,45.0,45.25,42918.0,38.6611,38.8068,38.5498,38.7639,42918.0
2016-03-07 14:00:00,45.24,45.36,45.13,45.14,89447.0,38.7554,38.8582,38.6611,38.6697,89447.0
2016-03-07 14:30:00,45.14,45.18,44.89,44.91,56974.0,38.6697,38.704,38.4555,38.4727,56974.0
2016-03-07 15:00:00,44.89,45.05,44.82,44.99,51280.0,38.4555,38.5926,38.3956,38.5412,51280.0
2016-03-07 15:30:00,44.99,45.07,44.91,45.01,136859.0,38.5412,38.6097,38.4727,38.5583,136859.0
2016-03-08 09:30:00,45.01,45.01,44.32,44.33,48648.0,38.5583,38.5583,37.9672,37.9758,48648.0
2016-03-08 10:00:00,44.34,44.34,43.85,43.85,40219.0,37.9844,37.9844,37.5646,37.5646,40219.0
2016-03-08 10:30:00,43.89,43.9,43.26,43.27,74304.0,37.5989,37.6074,37.0592,37.0677,74304.0
2016-03-08 11:00:00,43.28,43.29,42.65,42.97,134078.0,37.0763,37.0849,36.5366,36.8107,134078.0
2016-03-08 11:30:00,42.96,43.07,42.63,42.77,81325.0,36.8022,36.8964,36.5195,36.6394,81325.0
2016-03-08 12:00:00,42.76,43.17,42.72,42.95,49647.0,36.6308,36.9821,36.5966,36.7936,49647.0
2016-03-08 12:30:00,42.96,43.02,42.7,42.86,45640.0,36.8022,36.8536,36.5794,36.7165,45640.0
2016-03-08 13:00:00,42.85,42.91,42.64,42.82,63007.0,36.7079,36.7593,36.528,36.6822,63007.0
2016-03-08 13:30:00,42.82,43.04,42.81,43.03,43087.0,36.6822,36.8707,36.6737,36.8621,43087.0
2016-03-08 14:00:00,43.03,43.07,42.96,43.0,94259.0,36.8621,36.8964,36.8022,36.8364,94259.0
2016-03-08 14:30:00,43.01,43.16,42.96,43.09,58571.0,36.845,36.9735,36.8022,36.9135,58571.0
2016-03-08 15:00:00,43.08,43.09,42.93,42.93,64396.0,36.905,36.9135,36.7765,36.7765,64396.0
2016-03-08 15:30:00,42.9,42.93,42.71,42.71,223226.0,36.7508,36.7765,36.588,36.588,223226.0
2016-03-09 09:30:00,42.98,43.03,42.6,42.7,31386.0,36.8193,36.8621,36.4938,36.5794,31386.0
2016-03-09 10:00:00,42.73,42.78,42.48,42.48,37711.0,36.6051,36.648,36.391,36.391,37711.0
2016-03-09 10:30:00,42.48,42.85,42.48,42.67,121633.0,36.391,36.7079,36.391,36.5537,121633.0
2016-03-09 11:00:00,42.7,43.11,42.68,43.0,85755.0,36.5794,36.9307,36.5623,36.8364,85755.0
2016-03-09 11:30:00,43.05,43.13,42.79,43.12,46494.0,36.8793,36.9478,36.6565,36.9392,46494.0
2016-03-09 12:00:00,43.09,43.25,43.06,43.17,59559.0,36.9135,37.0506,36.8878,36.9821,59559.0
2016-03-09 12:30:00,43.15,43.3,43.13,43.23,51466.0,36.9649,37.0934,36.9478,37.0335,51466.0
2016-03-09 13:00:00,43.21,43.32,43.07,43.29,38431.0,37.0163,37.1106,36.8964,37.0849,38431.0
2016-03-09 13:30:00,43.3,43.54,43.24,43.46,41491.0,37.0934,37.299,37.042,37.2305,41491.0
2016-03-09 14:00:00,43.44,43.47,43.26,43.28,50860.0,37.2134,37.2391,37.0592,37.0763,50860.0
2016-03-09 14:30:00,43.28,43.39,43.16,43.39,53806.0,37.0763,37.1705,36.9735,37.1705,53806.0
2016-03-09 15:00:00,43.39,43.45,43.27,43.41,82909.0,37.1705,37.2219,37.0677,37.1877,82909.0
2016-03-09 15:30:00,43.4,43.48,43.33,43.47,186244.0,37.1791,37.2476,37.1191,37.2391,186244.0
2016-03-10 09:30:00,43.62,43.97,43.61,43.92,38281.0,37.3676,37.6674,37.359,37.6246,38281.0
2016-03-10 10:00:00,43.88,44.03,43.67,43.7,34932.0,37.5903,37.7188,37.4104,37.4361,34932.0
2016-03-10 10:30:00,43.67,43.67,43.24,43.28,32312.0,37.4104,37.4104,37.042,37.0763,32312.0
2016-03-10 11:00:00,43.23,43.34,43.06,43.2,52874.0,37.0335,37.1277,36.8878,37.0078,52874.0
2016-03-10 11:30:00,43.21,43.5,43.09,43.4,68661.0,37.0163,37.2648,36.9135,37.1791,68661.0
2016-03-10 12:00:00,43.36,43.54,43.3,43.49,57153.0,37.1448,37.299,37.0934,37.2562,57153.0
2016-03-10 12:30:00,43.5,43.63,43.2,43.26,72504.0,37.2648,37.3761,37.0078,37.0592,72504.0
2016-03-10 13:00:00,43.26,43.32,43.03,43.27,57863.0,37.0592,37.1106,36.8621,37.0677,57863.0
2016-03-10 13:30:00,43.27,43.3,43.11,43.22,92879.0,37.0677,37.0934,36.9307,37.0249,92879.0
2016-03-10 14:00:00,43.21,43.28,43.0,43.27,32650.0,37.0163,37.0763,36.8364,37.0677,32650.0
2016-03-10 14:30:00,43.27,43.72,43.24,43.55,90079.0,37.0677,37.4532,37.042,37.3076,90079.0
2016-03-10 15:00:00,43.53,43.64,43.41,43.62,51613.0,37.2905,37.3847,37.1877,37.3676,51613.0
2016-03-10 15:30:00,43.64,43.68,43.49,43.6,126387.0,37.3847,37.419,37.2562,37.3504,126387.0
2016-03-11 09:30:00,44.41,45.0,44.23,44.6,96346.0,38.0443,38.5498,37.8901,38.2071,96346.0
2016-03-11 10:00:00,44.57,44.7,44.46,44.55,44613.0,38.1814,38.2928,38.0872,38.1643,44613.0
2016-03-11 10:30:00,44.55,44.83,44.55,44.71,41792.0,38.1643,38.4041,38.1643,38.3013,41792.0
2016-03-11 11:00:00,44.67,45.06,44.66,45.06,48370.0,38.2671,38.6012,38.2585,38.6012,48370.0
2016-03-11 11:30:00,45.04,45.46,45.0,45.45,100234.0,38.584,38.9438,38.5498,38.9353,100234.0
2016-03-11 12:00:00,45.44,45.46,45.26,45.38,110329.0,38.9267,38.9438,38.7725,38.8753,110329.0
2016-03-11 12:30:00,45.38,45.38,44.99,45.0,140842.0,38.8753,38.8753,38.5412,38.5498,140842.0
2016-03-11 13:00:00,45.0,45.07,44.94,44.98,80536.0,38.5498,38.6097,38.4984,38.5326,80536.0
2016-03-11 13:30:00,44.97,44.99,44.83,44.92,50203.0,38.5241,38.5412,38.4041,38.4812,50203.0
2016-03-11 14:00:00,44.92,45.0,44.84,44.87,58621.0,38.4812,38.5498,38.4127,38.4384,58621.0
2016-03-11 14:30:00,44.87,45.02,44.75,44.86,56188.0,38.4384,38.5669,38.3356,38.4298,56188.0
2016-03-11 15:00:00,44.87,45.18,44.86,45.13,86106.0,38.4384,38.704,38.4298,38.6611,86106.0
2016-03-11 15:30:00,45.13,45.2,45.01,45.04,224274.0,38.6611,38.7211,38.5583,38.584,224274.0
2016-03-14 09:30:00,44.79,45.41,44.69,45.4,64165.0,38.3699,38.901,38.2842,38.8924,64165.0
2016-03-14 10:00:00,45.41,45.68,45.36,45.45,59445.0,38.901,39.1323,38.8582,38.9353,59445.0
2016-03-14 10:30:00,45.43,45.48,45.23,45.25,59680.0,38.9181,38.961,38.7468,38.7639,59680.0
2016-03-14 11:00:00,45.25,45.28,45.03,45.15,96632.0,38.7639,38.7896,38.5755,38.6783,96632.0
2016-03-14 11:30:00,45.15,45.31,44.92,44.94,71053.0,38.6783,38.8153,38.4812,38.4984,71053.0
2016-03-14 12:00:00,44.98,45.03,44.86,44.96,18957.0,38.5326,38.5755,38.4298,38.5155,18957.0
2016-03-14 12:30:00,44.96,45.04,44.87,44.9,22026.0,38.5155,38.584,38.4384,38.4641,22026.0
2016-03-14 13:00:00,44.9,45.02,44.81,44.98,27075.0,38.4641,38.5669,38.387,38.5326,27075.0
2016-03-14 13:30:00,44.96,44.98,44.81,44.9,18643.0,38.5155,38.5326,38.387,38.4641,18643.0
2016-03-14 14:00:00,44.9,44.9,44.8,44.86,38236.0,38.4641,38.4641,38.3784,38.4298,38236.0
2016-03-14 14:30:00,44.86,44.94,44.78,44.89,50391.0,38.4298,38.4984,38.3613,38.4555,50391.0
2016-03-14 15:00:00,44.89,44.89,44.79,44.85,63932.0,38.4555,38.4555,38.3699,38.4213,63932.0
2016-03-14 15:30:00,44.86,45.01,44.8,44.93,182024.0,38.4298,38.5583,38.3784,38.4898,182024.0
2016-03-15 09:30:00,44.61,44.63,44.28,44.43,28636.0,38.2157,38.2328,37.933,38.0615,28636.0
2016-03-15 10:00:00,44.36,44.4,44.11,44.31,24126.0,38.0015,38.0358,37.7873,37.9587,24126.0
2016-03-15 10:30:00,44.36,44.39,44.09,44.19,27126.0,38.0015,38.0272,37.7702,37.8559,27126.0
2016-03-15 11:00:00,44.2,44.38,44.13,44.25,57848.0,37.8644,38.0186,37.8045,37.9073,57848.0
2016-03-15 11:30:00,44.25,44.29,44.05,44.06,14908.0,37.9073,37.9415,37.7359,37.7445,14908.0
2016-03-15 12:00:00,44.05,44.09,43.93,44.07,29551.0,37.7359,37.7702,37.6331,37.7531,29551.0
2016-03-15 12:30:00,44.05,44.14,44.03,44.05,17597.0,37.7359,37.813,37.7188,37.7359,17597.0
2016-03-15 13:00:00,44.07,44.18,44.05,44.16,11373.0,37.7531,37.8473,37.7359,37.8302,11373.0
2016-03-15 13:30:00,44.17,44.21,44.04,44.14,17945.0,37.8387,37.873,37.7274,37.813,17945.0
2016-03-15 14:00:00,44.14,44.2,44.09,44.12,22291.0,37.813,37.8644,37.7702,37.7959,22291.0
2016-03-15 14:30:00,44.1,44.13,43.91,43.98,41276.0,37.7788,37.8045,37.616,37.676,41276.0
2016-03-15 15:00:00,43.98,44.06,43.93,44.0,24296.0,37.676,37.7445,37.6331,37.6931,24296.0
2016-03-15 15:30:00,43.99,44.04,43.82,44.04,95625.0,37.6845,37.7274,37.5389,37.7274,95625.0
2016-03-16 09:30:00,43.99,44.26,43.85,44.1,32994.0,37.6845,37.9158,37.5646,37.7788,32994.0
2016-03-16 10:00:00,44.12,44.52,44.02,44.47,40524.0,37.7959,38.1386,37.7102,38.0957,40524.0
2016-03-16 10:30:00,44.49,44.81,44.48,44.8,21241.0,38.1129,38.387,38.1043,38.3784,21241.0
2016-03-16 11:00:00,44.8,44.85,44.51,44.52,33441.0,38.3784,38.4213,38.13,38.1386,33441.0
2016-03-16 11:30:00,44.51,44.79,44.44,44.47,46997.0,38.13,38.3699,38.07,38.0957,46997.0
2016-03-16 12:00:00,44.47,44.7,44.43,44.52,31808.0,38.0957,38.2928,38.0615,38.1386,31808.0
2016-03-16 12:30:00,44.55,44.66,44.39,44.66,26745.0,38.1643,38.2585,38.0272,38.2585,26745.0
2016-03-16 13:00:00,44.67,44.88,44.65,44.8,37540.0,38.2671,38.447,38.2499,38.3784,37540.0
2016-03-16 13:30:00,44.79,45.05,44.68,44.99,35087.0,38.3699,38.5926,38.2756,38.5412,35087.0
2016-03-16 14:00:00,45.01,45.37,44.95,45.37,51582.0,38.5583,38.8667,38.5069,38.8667,51582.0
2016-03-16 14:30:00,45.38,45.59,45.18,45.18,50868.0,38.8753,39.0552,38.704,38.704,50868.0
2016-03-16 15:00:00,45.17,45.39,45.16,45.37,84986.0,38.6954,38.8839,38.6868,38.8667,84986.0
2016-03-16 15:30:00,45.37,45.41,45.26,45.29,154565.0,38.8667,38.901,38.7725,38.7982,154565.0
2016-03-17 09:30:00,45.23,45.29,45.04,45.23,42234.0,38.7468,38.7982,38.584,38.7468,42234.0
2016-03-17 10:00:00,45.25,45.34,44.97,45.2,15919.0,38.7639,38.841,38.5241,38.7211,15919.0
2016-03-17 10:30:00,45.2,45.43,45.11,45.41,25515.0,38.7211,38.9181,38.644,38.901,25515.0
2016-03-17 11:00:00,45.44,45.82,45.4,45.8,81819.0,38.9267,39.2522,38.8924,39.2351,81819.0
2016-03-17 11:30:00,45.81,45.89,45.72,45.81,39074.0,39.2437,39.3122,39.1666,39.2437,39074.0
2016-03-17 12:00:00,45.82,46.04,45.81,46.04,107985.0,39.2522,39.4407,39.2437,39.4407,107985.0
2016-03-17 12:30:00,46.04,46.09,46.01,46.03,29918.0,39.4407,39.4835,39.415,39.4321,29918.0
2016-03-17 13:00:00,46.05,46.12,45.9,46.12,52430.0,39.4493,39.5092,39.3208,39.5092,52430.0
2016-03-17 13:30:00,46.09,46.39,46.06,46.39,57363.0,39.4835,39.7405,39.4578,39.7405,57363.0
2016-03-17 14:00:00,46.39,46.66,46.33,46.59,114430.0,39.7405,39.9718,39.6891,39.9119,114430.0
2016-03-17 14:30:00,46.58,46.75,46.57,46.68,156826.0,39.9033,40.0489,39.8947,39.989,156826.0
2016-03-17 15:00:00,46.66,46.87,46.61,46.84,144793.0,39.9718,40.1517,39.929,40.126,144793.0
2016-03-17 15:30:00,46.83,46.84,46.55,46.59,244346.0,40.1175,40.126,39.8776,39.9119,244346.0
2016-03-18 09:30:00,46.8,48.22,46.71,47.72,280404.0,40.0918,41.3082,40.0147,40.8799,280404.0
2016-03-18 10:00:00,47.71,47.95,47.4,47.43,129451.0,40.8713,41.0769,40.6058,40.6315,129451.0
2016-03-18 10:30:00,47.41,47.58,47.27,47.37,63193.0,40.6143,40.76,40.4944,40.5801,63193.0
2016-03-18 11:00:00,47.37,47.44,47.19,47.19,57916.0,40.5801,40.64,40.4259,40.4259,57916.0
2016-03-18 11:30:00,47.17,47.22,46.99,47.13,30157.0,40.4087,40.4516,40.2545,40.3745,30157.0
2016-03-18 12:00:00,47.12,47.32,47.1,47.18,73512.0,40.3659,40.5372,40.3488,40.4173,73512.0
2016-03-18 12:30:00,47.2,47.29,47.12,47.16,34696.0,40.4344,40.5115,40.3659,40.4002,34696.0
2016-03-18 13:00:00,47.14,47.18,47.04,47.07,57560.0,40.383,40.4173,40.2974,40.3231,57560.0
2016-03-18 13:30:00,47.06,47.14,46.91,47.11,41348.0,40.3145,40.383,40.186,40.3573,41348.0
2016-03-18 14:00:00,47.12,47.23,47.06,47.13,72894.0,40.3659,40.4601,40.3145,40.3745,72894.0
2016-03-18 14:30:00,47.14,47.16,46.99,46.99,40140.0,40.383,40.4002,40.2545,40.2545,40140.0
2016-03-18 15:00:00,46.99,47.24,46.99,47.19,69687.0,40.2545,40.4687,40.2545,40.4259,69687.0
2016-03-18 15:30:00,47.2,47.4,47.15,47.15,198447.0,40.4344,40.6058,40.3916,40.3916,198447.0
2016-03-21 09:30:00,47.14,47.46,47.04,47.16,30998.0,40.383,40.6572,40.2974,40.4002,30998.0
2016-03-21 10:00:00,47.19,47.19,46.79,47.05,36246.0,40.4259,40.4259,40.0832,40.3059,36246.0
2016-03-21 10:30:00,47.08,47.08,46.8,46.87,40307.0,40.3316,40.3316,40.0918,40.1517,40307.0
2016-03-21 11:00:00,46.87,47.04,46.84,47.04,41908.0,40.1517,40.2974,40.126,40.2974,41908.0
2016-03-21 11:30:00,47.04,47.08,46.85,46.86,29277.0,40.2974,40.3316,40.1346,40.1432,29277.0
2016-03-21 12:00:00,46.86,46.94,46.8,46.91,31917.0,40.1432,40.2117,40.0918,40.186,31917.0
2016-03-21 12:30:00,46.91,46.99,46.86,46.97,34245.0,40.186,40.2545,40.1432,40.2374,34245.0
2016-03-21 13:00:00,46.96,47.25,46.95,47.25,23622.0,40.2288,40.4773,40.2203,40.4773,23622.0
2016-03-21 13:30:00,47.25,47.26,47.01,47.07,33665.0,40.4773,40.4858,40.2717,40.3231,33665.0
2016-03-21 14:00:00,47.08,47.38,47.02,47.38,41314.0,40.3316,40.5886,40.2802,40.5886,41314.0
2016-03-21 14:30:00,47.4,47.48,47.38,47.46,62170.0,40.6058,40.6743,40.5886,40.6572,62170.0
2016-03-21 15:00:00,47.47,47.47,47.21,47.3,63748.0,40.6657,40.6657,40.443,40.5201,63748.0
2016-03-21 15:30:00,47.3,47.39,47.21,47.22,227898.0,40.5201,40.5972,40.443,40.4516,227898.0
2016-03-22 09:30:00,46.87,47.17,46.85,47.12,58158.0,40.1517,40.4087,40.1346,40.3659,58158.0
2016-03-22 10:00:00,47.13,47.26,47.06,47.22,88360.0,40.3745,40.4858,40.3145,40.4516,88360.0
2016-03-22 10:30:00,47.22,47.45,47.22,47.4,73357.0,40.4516,40.6486,40.4516,40.6058,73357.0
2016-03-22 11:00:00,47.38,47.5,47.26,47.48,47564.0,40.5886,40.6914,40.4858,40.6743,47564.0
2016-03-22 11:30:00,47.48,47.53,47.4,47.48,39166.0,40.6743,40.7171,40.6058,40.6743,39166.0
2016-03-22 12:00:00,47.5,47.59,47.44,47.58,42093.0,40.6914,40.7685,40.64,40.76,42093.0
2016-03-22 12:30:00,47.56,47.7,47.5,47.65,49504.0,40.7428,40.8628,40.6914,40.8199,49504.0
2016-03-22 13:00:00,47.65,47.94,47.57,47.94,103348.0,40.8199,41.0683,40.7514,41.0683,103348.0
2016-03-22 13:30:00,47.94,47.96,47.75,47.86,142892.0,41.0683,41.0855,40.9056,40.9998,142892.0
2016-03-22 14:00:00,47.85,47.94,47.49,47.64,85087.0,40.9913,41.0683,40.6829,40.8114,85087.0
2016-03-22 14:30:00,47.66,47.75,47.63,47.69,76326.0,40.8285,40.9056,40.8028,40.8542,76326.0
2016-03-22 15:00:00,47.7,47.84,47.65,47.76,170680.0,40.8628,40.9827,40.8199,40.9142,170680.0
2016-03-22 15:30:00,47.75,47.77,47.62,47.7,217200.0,40.9056,40.9227,40.7942,40.8628,217200.0
2016-03-23 09:30:00,47.37,47.5,46.73,46.75,94171.0,40.5801,40.6914,40.0318,40.0489,94171.0
2016-03-23 10:00:00,46.75,46.83,46.28,46.28,64855.0,40.0489,40.1175,39.6463,39.6463,64855.0
2016-03-23 10:30:00,46.27,46.51,46.22,46.38,70504.0,39.6377,39.8433,39.5949,39.732,70504.0
2016-03-23 11:00:00,46.33,46.37,46.03,46.09,51087.0,39.6891,39.7234,39.4321,39.4835,51087.0
2016-03-23 11:30:00,46.07,46.29,45.94,46.18,40476.0,39.4664,39.6549,39.355,39.5606,40476.0
2016-03-23 12:00:00,46.18,46.38,46.16,46.36,57664.0,39.5606,39.732,39.5435,39.7148,57664.0
2016-03-23 12:30:00,46.39,46.47,46.29,46.35,29147.0,39.7405,39.8091,39.6549,39.7063,29147.0
2016-03-23 13:00:00,46.34,46.39,46.25,46.3,37582.0,39.6977,39.7405,39.6206,39.6634,37582.0
2016-03-23 13:30:00,46.3,46.49,46.22,46.49,43827.0,39.6634,39.8262,39.5949,39.8262,43827.0
2016-03-23 14:00:00,46.47,46.64,46.43,46.44,47779.0,39.8091,39.9547,39.7748,39.7834,47779.0
2016-03-23 14:30:00,46.43,46.6,46.3,46.3,71596.0,39.7748,39.9204,39.6634,39.6634,71596.0
2016-03-23 15:00:00,46.3,46.51,46.3,46.38,107344.0,39.6634,39.8433,39.6634,39.732,107344.0
2016-03-23 15:30:00,46.38,46.38,46.13,46.14,150916.0,39.732,39.732,39.5178,39.5264,150916.0
2016-03-24 09:30:00,45.84,46.2,45.42,46.19,29821.0,39.2694,39.5778,38.9096,39.5692,29821.0
2016-03-24 10:00:00,46.19,46.21,45.9,45.9,42428.0,39.5692,39.5863,39.3208,39.3208,42428.0
2016-03-24 10:30:00,45.93,46.4,45.91,46.36,39575.0,39.3465,39.7491,39.3293,39.7148,39575.0
2016-03-24 11:00:00,46.37,46.63,46.32,46.53,48048.0,39.7234,39.9461,39.6806,39.8605,48048.0
2016-03-24 11:30:00,46.53,46.59,46.28,46.59,50759.0,39.8605,39.9119,39.6463,39.9119,50759.0
2016-03-24 12:00:00,46.54,46.61,46.43,46.52,29119.0,39.869,39.929,39.7748,39.8519,29119.0
2016-03-24 12:30:00,46.55,46.57,46.4,46.54,27076.0,39.8776,39.8947,39.7491,39.869,27076.0
2016-03-24 13:00:00,46.52,46.55,46.41,46.53,22909.0,39.8519,39.8776,39.7577,39.8605,22909.0
2016-03-24 13:30:00,46.5,46.61,46.44,46.61,43142.0,39.8348,39.929,39.7834,39.929,43142.0
2016-03-24 14:00:00,46.62,46.83,46.5,46.8,23444.0,39.9376,40.1175,39.8348,40.0918,23444.0
2016-03-24 14:30:00,46.79,46.79,46.59,46.6,23711.0,40.0832,40.0832,39.9119,39.9204,23711.0
2016-03-24 15:00:00,46.59,46.69,46.55,46.69,30831.0,39.9119,39.9975,39.8776,39.9975,30831.0
2016-03-24 15:30:00,46.71,46.79,46.65,46.78,82990.0,40.0147,40.0832,39.9633,40.0746,82990.0
2016-03-28 09:30:00,46.96,47.27,46.77,46.87,48983.0,40.2288,40.4944,40.0661,40.1517,48983.0
2016-03-28 10:00:00,46.88,46.98,46.65,46.65,20740.0,40.1603,40.246,39.9633,39.9633,20740.0
2016-03-28 10:30:00,46.62,46.75,46.43,46.59,32838.0,39.9376,40.0489,39.7748,39.9119,32838.0
2016-03-28 11:00:00,46.58,46.68,46.44,46.47,15590.0,39.9033,39.989,39.7834,39.8091,15590.0
2016-03-28 11:30:00,46.5,46.71,46.48,46.71,21075.0,39.8348,40.0147,39.8176,40.0147,21075.0
2016-03-28 12:00:00,46.7,46.85,46.61,46.84,33310.0,40.0061,40.1346,39.929,40.126,33310.0
2016-03-28 12:30:00,46.86,47.04,46.82,47.03,16697.0,40.1432,40.2974,40.1089,40.2888,16697.0
2016-03-28 13:00:00,47.02,47.08,46.98,47.07,19747.0,40.2802,40.3316,40.246,40.3231,19747.0
2016-03-28 13:30:00,47.09,47.2,47.06,47.16,26489.0,40.3402,40.4344,40.3145,40.4002,26489.0
2016-03-28 14:00:00,47.16,47.29,47.11,47.15,28789.0,40.4002,40.5115,40.3573,40.3916,28789.0
2016-03-28 14:30:00,47.14,47.18,46.98,47.07,29687.0,40.383,40.4173,40.246,40.3231,29687.0
2016-03-28 15:00:00,47.06,47.16,47.05,47.1,30752.0,40.3145,40.4002,40.3059,40.3488,30752.0
2016-03-28 15:30:00,47.09,47.13,46.99,47.11,88900.0,40.3402,40.3745,40.2545,40.3573,88900.0
2016-03-29 09:30:00,47.14,47.6,46.68,47.48,150205.0,40.383,40.7771,39.989,40.6743,150205.0
2016-03-29 10:00:00,47.47,47.56,47.11,47.25,73565.0,40.6657,40.7428,40.3573,40.4773,73565.0
2016-03-29 10:30:00,47.27,47.28,47.05,47.08,94149.0,40.4944,40.503,40.3059,40.3316,94149.0
2016-03-29 11:00:00,47.1,47.12,46.95,47.0,66567.0,40.3488,40.3659,40.2203,40.2631,66567.0
2016-03-29 11:30:00,47.0,47.2,46.98,47.1,42609.0,40.2631,40.4344,40.246,40.3488,42609.0
2016-03-29 12:00:00,47.08,47.47,47.08,47.47,59845.0,40.3316,40.6657,40.3316,40.6657,59845.0
2016-03-29 12:30:00,47.48,47.74,47.34,47.41,102555.0,40.6743,40.897,40.5544,40.6143,102555.0
2016-03-29 13:00:00,47.41,47.42,47.17,47.26,63263.0,40.6143,40.6229,40.4087,40.4858,63263.0
2016-03-29 13:30:00,47.27,47.43,47.23,47.27,53174.0,40.4944,40.6315,40.4601,40.4944,53174.0
2016-03-29 14:00:00,47.27,47.7,47.27,47.65,78448.0,40.4944,40.8628,40.4944,40.8199,78448.0
2016-03-29 14:30:00,47.65,47.87,47.6,47.77,149511.0,40.8199,41.0084,40.7771,40.9227,149511.0
2016-03-29 15:00:00,47.77,47.97,47.7,47.91,111406.0,40.9227,41.094,40.8628,41.0427,111406.0
2016-03-29 15:30:00,47.91,48.07,47.84,48.0,213271.0,41.0427,41.1797,40.9827,41.1197,213271.0
2016-03-30 09:30:00,48.66,48.7,48.08,48.08,62602.0,41.6851,41.7194,41.1883,41.1883,62602.0
2016-03-30 10:00:00,48.06,48.26,47.88,48.14,58706.0,41.1711,41.3425,41.017,41.2397,58706.0
2016-03-30 10:30:00,48.17,48.39,48.02,48.02,34012.0,41.2654,41.4538,41.1369,41.1369,34012.0
2016-03-30 11:00:00,48.02,48.11,47.81,47.85,40670.0,41.1369,41.214,40.957,40.9913,40670.0
2016-03-30 11:30:00,47.85,48.04,47.72,48.01,23234.0,40.9913,41.154,40.8799,41.1283,23234.0
2016-03-30 12:00:00,48.0,48.01,47.85,47.93,15811.0,41.1197,41.1283,40.9913,41.0598,15811.0
2016-03-30 12:30:00,47.93,48.01,47.82,47.9,15295.0,41.0598,41.1283,40.9656,41.0341,15295.0
2016-03-30 13:00:00,47.91,48.07,47.91,48.06,50318.0,41.0427,41.1797,41.0427,41.1711,50318.0
2016-03-30 13:30:00,48.06,48.17,47.93,48.1,31205.0,41.1711,41.2654,41.0598,41.2054,31205.0
2016-03-30 14:00:00,48.1,48.3,48.09,48.28,32878.0,41.2054,41.3767,41.1968,41.3596,32878.0
2016-03-30 14:30:00,48.29,48.3,48.2,48.25,29860.0,41.3682,41.3767,41.2911,41.3339,29860.0
2016-03-30 15:00:00,48.25,48.38,48.23,48.36,42208.0,41.3339,41.4453,41.3168,41.4281,42208.0
2016-03-30 15:30:00,48.34,48.37,48.13,48.16,120093.0,41.411,41.4367,41.2311,41.2568,120093.0
2016-03-31 09:30:00,48.08,48.47,47.82,48.31,46452.0,41.1883,41.5224,40.9656,41.3853,46452.0
2016-03-31 10:00:00,48.31,48.35,48.1,48.14,52711.0,41.3853,41.4196,41.2054,41.2397,52711.0
2016-03-31 10:30:00,48.14,48.33,48.06,48.31,54709.0,41.2397,41.4024,41.1711,41.3853,54709.0
2016-03-31 11:00:00,48.31,48.5,48.28,48.37,40145.0,41.3853,41.5481,41.3596,41.4367,40145.0
2016-03-31 11:30:00,48.37,48.41,48.19,48.33,47940.0,41.4367,41.471,41.2825,41.4024,47940.0
2016-03-31 12:00:00,48.32,48.35,48.23,48.29,29146.0,41.3939,41.4196,41.3168,41.3682,29146.0
2016-03-31 12:30:00,48.29,48.33,48.09,48.1,54450.0,41.3682,41.4024,41.1968,41.2054,54450.0
2016-03-31 13:00:00,48.1,48.17,48.03,48.05,57993.0,41.2054,41.2654,41.1454,41.1626,57993.0
2016-03-31 13:30:00,48.05,48.05,47.68,47.74,63099.0,41.1626,41.1626,40.8456,40.897,63099.0
2016-03-31 14:00:00,47.73,47.98,47.72,47.78,74177.0,40.8885,41.1026,40.8799,40.9313,74177.0
2016-03-31 14:30:00,47.79,47.96,47.77,47.92,64101.0,40.9399,41.0855,40.9227,41.0512,64101.0
2016-03-31 15:00:00,47.92,48.1,47.92,48.01,86479.0,41.0512,41.2054,41.0512,41.1283,86479.0
2016-03-31 15:30:00,48.02,48.13,47.91,47.98,140509.0,41.1369,41.2311,41.0427,41.1026,140509.0
2016-04-01 09:30:00,47.44,47.61,47.04,47.36,39665.0,40.64,40.7857,40.2974,40.5715,39665.0
2016-04-01 10:00:00,47.37,47.55,47.24,47.41,25400.0,40.5801,40.7343,40.4687,40.6143,25400.0
2016-04-01 10:30:00,47.42,47.74,47.4,47.56,33567.0,40.6229,40.897,40.6058,40.7428,33567.0
2016-04-01 11:00:00,47.59,47.78,47.55,47.66,20977.0,40.7685,40.9313,40.7343,40.8285,20977.0
2016-04-01 11:30:00,47.65,47.77,47.47,47.55,19390.0,40.8199,40.9227,40.6657,40.7343,19390.0
2016-04-01 12:00:00,47.56,47.62,47.45,47.53,24009.0,40.7428,40.7942,40.6486,40.7171,24009.0
2016-04-01 12:30:00,47.54,47.58,47.43,47.53,19604.0,40.7257,40.76,40.6315,40.7171,19604.0
2016-04-01 13:00:00,47.54,47.66,47.46,47.62,17361.0,40.7257,40.8285,40.6572,40.7942,17361.0
2016-04-01 13:30:00,47.62,47.72,47.57,47.68,65391.0,40.7942,40.8799,40.7514,40.8456,65391.0
2016-04-01 14:00:00,47.67,47.88,47.66,47.85,42308.0,40.8371,41.017,40.8285,40.9913,42308.0
2016-04-01 14:30:00,47.83,48.12,47.83,48.08,40750.0,40.9741,41.2225,40.9741,41.1883,40750.0
2016-04-01 15:00:00,48.08,48.26,48.07,48.22,43888.0,41.1883,41.3425,41.1797,41.3082,43888.0
2016-04-01 15:30:00,48.23,48.32,48.2,48.28,128520.0,41.3168,41.3939,41.2911,41.3596,128520.0
2016-04-04 09:30:00,48.21,48.27,47.63,47.73,31349.0,41.2996,41.351,40.8028,40.8885,31349.0
2016-04-04 10:00:00,47.73,47.87,47.5,47.54,43028.0,40.8885,41.0084,40.6914,40.7257,43028.0
2016-04-04 10:30:00,47.58,47.72,47.32,47.36,31122.0,40.76,40.8799,40.5372,40.5715,31122.0
2016-04-04 11:00:00,47.36,47.36,47.1,47.12,37249.0,40.5715,40.5715,40.3488,40.3659,37249.0
2016-04-04 11:30:00,47.12,47.44,47.09,47.4,16888.0,40.3659,40.64,40.3402,40.6058,16888.0
2016-04-04 12:00:00,47.39,47.75,47.39,47.72,42972.0,40.5972,40.9056,40.5972,40.8799,42972.0
2016-04-04 12:30:00,47.7,47.74,47.57,47.66,18511.0,40.8628,40.897,40.7514,40.8285,18511.0
2016-04-04 13:00:00,47.65,47.66,47.52,47.62,22390.0,40.8199,40.8285,40.7086,40.7942,22390.0
2016-04-04 13:30:00,47.62,47.71,47.56,47.58,35767.0,40.7942,40.8713,40.7428,40.76,35767.0
2016-04-04 14:00:00,47.58,47.58,47.3,47.41,25625.0,40.76,40.76,40.5201,40.6143,25625.0
2016-04-04 14:30:00,47.41,47.55,47.4,47.41,35576.0,40.6143,40.7343,40.6058,40.6143,35576.0
2016-04-04 15:00:00,47.41,47.47,47.31,47.35,36473.0,40.6143,40.6657,40.5287,40.5629,36473.0
2016-04-04 15:30:00,47.36,47.47,47.3,47.35,109314.0,40.5715,40.6657,40.5201,40.5629,109314.0
2016-04-05 09:30:00,47.08,47.15,46.73,47.15,35281.0,40.3316,40.3916,40.0318,40.3916,35281.0
2016-04-05 10:00:00,47.19,47.38,47.12,47.23,29413.0,40.4259,40.5886,40.3659,40.4601,29413.0
2016-04-05 10:30:00,47.21,47.21,46.92,46.96,35702.0,40.443,40.443,40.1946,40.2288,35702.0
2016-04-05 11:00:00,46.97,47.1,46.92,47.08,21273.0,40.2374,40.3488,40.1946,40.3316,21273.0
2016-04-05 11:30:00,47.09,47.17,46.96,46.99,31658.0,40.3402,40.4087,40.2288,40.2545,31658.0
2016-04-05 12:00:00,47.01,47.05,46.76,46.89,11303.0,40.2717,40.3059,40.0575,40.1689,11303.0
2016-04-05 12:30:00,46.85,46.94,46.8,46.84,21203.0,40.1346,40.2117,40.0918,40.126,21203.0
2016-04-05 13:00:00,46.85,46.96,46.77,46.96,11938.0,40.1346,40.2288,40.0661,40.2288,11938.0
2016-04-05 13:30:00,47.01,47.05,46.93,47.02,12368.0,40.2717,40.3059,40.2031,40.2802,12368.0
2016-04-05 14:00:00,47.0,47.11,47.0,47.11,16987.0,40.2631,40.3573,40.2631,40.3573,16987.0
2016-04-05 14:30:00,47.13,47.16,47.07,47.11,10439.0,40.3745,40.4002,40.3231,40.3573,10439.0
2016-04-05 15:00:00,47.11,47.12,46.89,46.98,33836.0,40.3573,40.3659,40.1689,40.246,33836.0
2016-04-05 15:30:00,46.99,46.99,46.8,46.86,65251.0,40.2545,40.2545,40.0918,40.1432,65251.0
2016-04-06 09:30:00,46.93,47.22,46.62,46.75,44583.0,40.2031,40.4516,39.9376,40.0489,44583.0
2016-04-06 10:00:00,46.75,46.91,46.61,46.85,48353.0,40.0489,40.186,39.929,40.1346,48353.0
2016-04-06 10:30:00,46.84,47.01,46.7,46.97,29411.0,40.126,40.2717,40.0061,40.2374,29411.0
2016-04-06 11:00:00,47.0,47.07,46.91,46.96,22241.0,40.2631,40.3231,40.186,40.2288,22241.0
2016-04-06 11:30:00,46.98,47.05,46.95,46.98,21031.0,40.246,40.3059,40.2203,40.246,21031.0
2016-04-06 12:00:00,46.96,47.06,46.95,47.02,25630.0,40.2288,40.3145,40.2203,40.2802,25630.0
2016-04-06 12:30:00,47.03,47.13,47.03,47.09,13264.0,40.2888,40.3745,40.2888,40.3402,13264.0
2016-04-06 13:00:00,47.1,47.27,47.1,47.23,14797.0,40.3488,40.4944,40.3488,40.4601,14797.0
2016-04-06 13:30:00,47.21,47.21,47.12,47.12,15342.0,40.443,40.443,40.3659,40.3659,15342.0
2016-04-06 14:00:00,47.11,47.11,46.91,46.93,24708.0,40.3573,40.3573,40.186,40.2031,24708.0
2016-04-06 14:30:00,46.94,47.01,46.87,47.01,25784.0,40.2117,40.2717,40.1517,40.2717,25784.0
2016-04-06 15:00:00,46.99,47.31,46.99,47.24,39664.0,40.2545,40.5287,40.2545,40.4687,39664.0
2016-04-06 15:30:00,47.24,47.26,47.13,47.23,87545.0,40.4687,40.4858,40.3745,40.4601,87545.0
2016-04-07 09:30:00,46.82,47.03,46.65,46.77,25078.0,40.1089,40.2888,39.9633,40.0661,25078.0
2016-04-07 10:00:00,46.78,46.79,46.27,46.28,23013.0,40.0746,40.0832,39.6377,39.6463,23013.0
2016-04-07 10:30:00,46.22,46.44,46.22,46.29,26637.0,39.5949,39.7834,39.5949,39.6549,26637.0
2016-04-07 11:00:00,46.28,46.28,46.01,46.14,25448.0,39.6463,39.6463,39.415,39.5264,25448.0
2016-04-07 11:30:00,46.12,46.35,46.1,46.15,48200.0,39.5092,39.7063,39.4921,39.5349,48200.0
2016-04-07 12:00:00,46.11,46.14,45.72,45.92,85286.0,39.5007,39.5264,39.1666,39.3379,85286.0
2016-04-07 12:30:00,45.92,46.21,45.87,46.17,136979.0,39.3379,39.5863,39.2951,39.5521,136979.0
2016-04-07 13:00:00,46.17,46.2,46.08,46.14,49621.0,39.5521,39.5778,39.475,39.5264,49621.0
2016-04-07 13:30:00,46.12,46.14,45.83,45.84,26815.0,39.5092,39.5264,39.2608,39.2694,26815.0
2016-04-07 14:00:00,45.83,45.83,45.51,45.58,40243.0,39.2608,39.2608,38.9867,39.0466,40243.0
2016-04-07 14:30:00,45.61,45.66,45.46,45.46,64438.0,39.0723,39.1152,38.9438,38.9438,64438.0
2016-04-07 15:00:00,45.45,45.92,45.42,45.9,66664.0,38.9353,39.3379,38.9096,39.3208,66664.0
2016-04-07 15:30:00,45.9,46.09,45.9,46.07,178252.0,39.3208,39.4835,39.3208,39.4664,178252.0
2016-04-08 09:30:00,46.61,46.61,46.13,46.46,26814.0,39.929,39.929,39.5178,39.8005,26814.0
2016-04-08 10:00:00,46.5,46.79,46.36,46.48,30404.0,39.8348,40.0832,39.7148,39.8176,30404.0
2016-04-08 10:30:00,46.48,46.84,46.48,46.62,17531.0,39.8176,40.126,39.8176,39.9376,17531.0
2016-04-08 11:00:00,46.6,46.84,46.51,46.62,28041.0,39.9204,40.126,39.8433,39.9376,28041.0
2016-04-08 11:30:00,46.61,46.64,46.36,46.47,31226.0,39.929,39.9547,39.7148,39.8091,31226.0
2016-04-08 12:00:00,46.46,46.51,46.27,46.29,27349.0,39.8005,39.8433,39.6377,39.6549,27349.0
2016-04-08 12:30:00,46.26,46.44,46.2,46.36,13694.0,39.6292,39.7834,39.5778,39.7148,13694.0
2016-04-08 13:00:00,46.36,46.45,46.32,46.35,27904.0,39.7148,39.7919,39.6806,39.7063,27904.0
2016-04-08 13:30:00,46.34,46.49,46.33,46.49,15736.0,39.6977,39.8262,39.6891,39.8262,15736.0
2016-04-08 14:00:00,46.49,46.5,46.37,46.44,55948.0,39.8262,39.8348,39.7234,39.7834,55948.0
2016-04-08 14:30:00,46.44,46.44,46.3,46.32,38619.0,39.7834,39.7834,39.6634,39.6806,38619.0
2016-04-08 15:00:00,46.33,46.37,46.24,46.34,27645.0,39.6891,39.7234,39.612,39.6977,27645.0
2016-04-08 15:30:00,46.34,46.38,46.24,46.37,88219.0,39.6977,39.732,39.612,39.7234,88219.0
2016-04-11 09:30:00,46.66,46.89,46.51,46.89,16434.0,39.9718,40.1689,39.8433,40.1689,16434.0
2016-04-11 10:00:00,46.9,47.12,46.84,46.98,24591.0,40.1774,40.3659,40.126,40.246,24591.0
2016-04-11 10:30:00,47.0,47.04,46.68,46.68,49525.0,40.2631,40.2974,39.989,39.989,49525.0
2016-04-11 11:00:00,46.61,46.63,46.45,46.46,48660.0,39.929,39.9461,39.7919,39.8005,48660.0
2016-04-11 11:30:00,46.46,46.46,46.2,46.35,27103.0,39.8005,39.8005,39.5778,39.7063,27103.0
2016-04-11 12:00:00,46.35,46.44,46.24,46.4,16350.0,39.7063,39.7834,39.612,39.7491,16350.0
2016-04-11 12:30:00,46.4,46.51,46.36,46.5,27938.0,39.7491,39.8433,39.7148,39.8348,27938.0
2016-04-11 13:00:00,46.5,46.6,46.38,46.4,22413.0,39.8348,39.9204,39.732,39.7491,22413.0
2016-04-11 13:30:00,46.42,46.5,46.35,46.43,17075.0,39.7662,39.8348,39.7063,39.7748,17075.0
2016-04-11 14:00:00,46.45,46.47,46.32,46.47,36856.0,39.7919,39.8091,39.6806,39.8091,36856.0
2016-04-11 14:30:00,46.47,46.53,46.39,46.53,49364.0,39.8091,39.8605,39.7405,39.8605,49364.0
2016-04-11 15:00:00,46.53,46.53,46.35,46.37,43932.0,39.8605,39.8605,39.7063,39.7234,43932.0
2016-04-11 15:30:00,46.39,46.5,46.32,46.32,110879.0,39.7405,39.8348,39.6806,39.6806,110879.0
2016-04-12 09:30:00,46.41,46.68,46.17,46.5,30743.0,39.7577,39.989,39.5521,39.8348,30743.0
2016-04-12 10:00:00,46.51,46.52,45.85,46.06,46468.0,39.8433,39.8519,39.2779,39.4578,46468.0
2016-04-12 10:30:00,46.1,46.5,46.08,46.43,32396.0,39.4921,39.8348,39.475,39.7748,32396.0
2016-04-12 11:00:00,46.42,46.62,46.26,46.61,35611.0,39.7662,39.9376,39.6292,39.929,35611.0
2016-04-12 11:30:00,46.59,46.76,46.48,46.48,48878.0,39.9119,40.0575,39.8176,39.8176,48878.0
2016-04-12 12:00:00,46.51,46.73,46.5,46.73,14762.0,39.8433,40.0318,39.8348,40.0318,14762.0
2016-04-12 12:30:00,46.75,46.9,46.7,46.86,27604.0,40.0489,40.1774,40.0061,40.1432,27604.0
2016-04-12 13:00:00,46.86,46.9,46.84,46.89,34519.0,40.1432,40.1774,40.126,40.1689,34519.0
2016-04-12 13:30:00,46.89,46.95,46.72,46.83,17996.0,40.1689,40.2203,40.0232,40.1175,17996.0
2016-04-12 14:00:00,46.83,46.85,46.51,46.54,33974.0,40.1175,40.1346,39.8433,39.869,33974.0
2016-04-12 14:30:00,46.5,46.71,46.5,46.6,38692.0,39.8348,40.0147,39.8348,39.9204,38692.0
2016-04-12 15:00:00,46.63,46.68,46.44,46.46,42171.0,39.9461,39.989,39.7834,39.8005,42171.0
2016-04-12 15:30:00,46.46,46.57,46.41,46.56,107061.0,39.8005,39.8947,39.7577,39.8862,107061.0
2016-04-13 09:30:00,46.78,47.56,46.73,47.56,166623.0,40.0746,40.7428,40.0318,40.7428,166623.0
2016-04-13 10:00:00,47.59,48.17,47.54,48.09,91066.0,40.7685,41.2654,40.7257,41.1968,91066.0
2016-04-13 10:30:00,48.12,48.18,47.83,47.83,46388.0,41.2225,41.2739,40.9741,40.9741,46388.0
2016-04-13 11:00:00,47.86,47.91,47.51,47.64,41177.0,40.9998,41.0427,40.7,40.8114,41177.0
2016-04-13 11:30:00,47.66,47.92,47.66,47.81,32077.0,40.8285,41.0512,40.8285,40.957,32077.0
2016-04-13 12:00:00,47.8,47.87,47.74,47.84,15443.0,40.9484,41.0084,40.897,40.9827,15443.0
2016-04-13 12:30:00,47.83,47.95,47.71,47.79,16489.0,40.9741,41.0769,40.8713,40.9399,16489.0
2016-04-13 13:00:00,47.82,47.89,47.73,47.86,19368.0,40.9656,41.0255,40.8885,40.9998,19368.0
2016-04-13 13:30:00,47.87,47.89,47.79,47.86,25142.0,41.0084,41.0255,40.9399,40.9998,25142.0
2016-04-13 14:00:00,47.86,47.95,47.84,47.9,16402.0,40.9998,41.0769,40.9827,41.0341,16402.0
2016-04-13 14:30:00,47.89,48.02,47.89,47.96,57048.0,41.0255,41.1369,41.0255,41.0855,57048.0
2016-04-13 15:00:00,47.95,47.98,47.89,47.95,39568.0,41.0769,41.1026,41.0255,41.0769,39568.0
2016-04-13 15:30:00,47.95,48.06,47.91,47.91,182709.0,41.0769,41.1711,41.0427,41.0427,182709.0
2016-04-14 09:30:00,48.07,48.1,47.59,47.59,86781.0,41.1797,41.2054,40.7685,40.7685,86781.0
2016-04-14 10:00:00,47.59,48.11,47.56,48.01,54514.0,40.7685,41.214,40.7428,41.1283,54514.0
2016-04-14 10:30:00,48.03,48.19,47.94,48.18,93568.0,41.1454,41.2825,41.0683,41.2739,93568.0
2016-04-14 11:00:00,48.17,48.43,48.17,48.4,37063.0,41.2654,41.4881,41.2654,41.4624,37063.0
2016-04-14 11:30:00,48.42,48.61,48.36,48.43,173331.0,41.4795,41.6423,41.4281,41.4881,173331.0
2016-04-14 12:00:00,48.42,48.43,48.24,48.26,27443.0,41.4795,41.4881,41.3253,41.3425,27443.0
2016-04-14 12:30:00,48.23,48.33,48.14,48.29,29808.0,41.3168,41.4024,41.2397,41.3682,29808.0
2016-04-14 13:00:00,48.33,48.33,48.16,48.16,18655.0,41.4024,41.4024,41.2568,41.2568,18655.0
2016-04-14 13:30:00,48.18,48.26,48.11,48.18,20618.0,41.2739,41.3425,41.214,41.2739,20618.0
2016-04-14 14:00:00,48.17,48.29,48.13,48.23,77354.0,41.2654,41.3682,41.2311,41.3168,77354.0
2016-04-14 14:30:00,48.23,48.26,48.17,48.24,125342.0,41.3168,41.3425,41.2654,41.3253,125342.0
2016-04-14 15:00:00,48.22,48.25,48.12,48.17,44336.0,41.3082,41.3339,41.2225,41.2654,44336.0
2016-04-14 15:30:00,48.18,48.24,48.12,48.22,155860.0,41.2739,41.3253,41.2225,41.3082,155860.0
2016-04-15 09:30:00,48.18,48.3,48.0,48.26,31408.0,41.2739,41.3767,41.1197,41.3425,31408.0
2016-04-15 10:00:00,48.29,48.36,48.16,48.34,47662.0,41.3682,41.4281,41.2568,41.411,47662.0
2016-04-15 10:30:00,48.33,48.46,48.26,48.3,28923.0,41.4024,41.5138,41.3425,41.3767,28923.0
2016-04-15 11:00:00,48.32,48.44,48.28,48.35,24146.0,41.3939,41.4967,41.3596,41.4196,24146.0
2016-04-15 11:30:00,48.33,48.39,48.24,48.27,25768.0,41.4024,41.4538,41.3253,41.351,25768.0
2016-04-15 12:00:00,48.26,48.36,48.22,48.36,21528.0,41.3425,41.4281,41.3082,41.4281,21528.0
2016-04-15 12:30:00,48.37,48.38,48.29,48.36,23702.0,41.4367,41.4453,41.3682,41.4281,23702.0
2016-04-15 13:00:00,48.36,48.4,48.27,48.3,22301.0,41.4281,41.4624,41.351,41.3767,22301.0
2016-04-15 13:30:00,48.28,48.42,48.28,48.4,30515.0,41.3596,41.4795,41.3596,41.4624,30515.0
2016-04-15 14:00:00,48.42,48.44,48.28,48.32,23543.0,41.4795,41.4967,41.3596,41.3939,23543.0
2016-04-15 14:30:00,48.33,48.44,48.28,48.44,38962.0,41.4024,41.4967,41.3596,41.4967,38962.0
2016-04-15 15:00:00,48.44,48.6,48.43,48.6,55516.0,41.4967,41.6337,41.4881,41.6337,55516.0
2016-04-15 15:30:00,48.59,48.68,48.53,48.66,135292.0,41.6252,41.7023,41.5738,41.6851,135292.0
2016-04-18 09:30:00,48.38,48.69,48.18,48.57,61946.0,41.4453,41.7108,41.2739,41.608,61946.0
2016-04-18 10:00:00,48.58,48.67,48.48,48.61,132634.0,41.6166,41.6937,41.5309,41.6423,132634.0
2016-04-18 10:30:00,48.61,49.01,48.61,48.96,65349.0,41.6423,41.985,41.6423,41.9421,65349.0
2016-04-18 11:00:00,48.95,49.04,48.9,48.98,43852.0,41.9336,42.0107,41.8907,41.9593,43852.0
2016-04-18 11:30:00,48.98,49.16,48.96,49.15,24427.0,41.9593,42.1135,41.9421,42.1049,24427.0
2016-04-18 12:00:00,49.14,49.17,49.03,49.17,21926.0,42.0963,42.122,42.0021,42.122,21926.0
2016-04-18 12:30:00,49.15,49.19,49.08,49.16,32203.0,42.1049,42.1392,42.0449,42.1135,32203.0
2016-04-18 13:00:00,49.16,49.16,49.06,49.13,20961.0,42.1135,42.1135,42.0278,42.0878,20961.0
2016-04-18 13:30:00,49.13,49.27,49.09,49.26,26996.0,42.0878,42.2077,42.0535,42.1991,26996.0
2016-04-18 14:00:00,49.27,49.59,49.23,49.57,93444.0,42.2077,42.4818,42.1734,42.4647,93444.0
2016-04-18 14:30:00,49.58,49.68,49.46,49.54,70188.0,42.4733,42.5589,42.3705,42.439,70188.0
2016-04-18 15:00:00,49.54,49.55,49.37,49.51,67907.0,42.439,42.4476,42.2934,42.4133,67907.0
2016-04-18 15:30:00,49.51,49.59,49.44,49.51,170496.0,42.4133,42.4818,42.3533,42.4133,170496.0
2016-04-19 09:30:00,49.64,49.91,49.56,49.9,102814.0,42.5247,42.756,42.4561,42.7474,102814.0
2016-04-19 10:00:00,49.88,49.88,49.47,49.49,66024.0,42.7303,42.7303,42.379,42.3962,66024.0
2016-04-19 10:30:00,49.46,49.56,49.14,49.19,87158.0,42.3705,42.4561,42.0963,42.1392,87158.0
2016-04-19 11:00:00,49.19,49.25,48.8,48.87,83868.0,42.1392,42.1906,41.8051,41.865,83868.0
2016-04-19 11:30:00,48.88,48.89,48.53,48.54,79996.0,41.8736,41.8822,41.5738,41.5823,79996.0
2016-04-19 12:00:00,48.55,48.65,48.44,48.44,59350.0,41.5909,41.6766,41.4967,41.4967,59350.0
2016-04-19 12:30:00,48.43,48.45,48.29,48.41,63115.0,41.4881,41.5052,41.3682,41.471,63115.0
2016-04-19 13:00:00,48.41,48.63,48.39,48.49,53812.0,41.471,41.6594,41.4538,41.5395,53812.0
2016-04-19 13:30:00,48.5,48.63,48.49,48.61,31383.0,41.5481,41.6594,41.5395,41.6423,31383.0
2016-04-19 14:00:00,48.61,48.83,48.61,48.64,65951.0,41.6423,41.8308,41.6423,41.668,65951.0
2016-04-19 14:30:00,48.63,48.64,48.43,48.49,83503.0,41.6594,41.668,41.4881,41.5395,83503.0
2016-04-19 15:00:00,48.48,48.65,48.41,48.43,92197.0,41.5309,41.6766,41.471,41.4881,92197.0
2016-04-19 15:30:00,48.44,48.51,48.34,48.4,201533.0,41.4967,41.5566,41.411,41.4624,201533.0
2016-04-20 09:30:00,48.58,49.58,48.26,49.33,122744.0,41.6166,42.4733,41.3425,42.2591,122744.0
2016-04-20 10:00:00,49.31,49.36,49.06,49.18,55243.0,42.242,42.2848,42.0278,42.1306,55243.0
2016-04-20 10:30:00,49.18,49.21,48.75,49.1,68940.0,42.1306,42.1563,41.7622,42.0621,68940.0
2016-04-20 11:00:00,49.1,49.97,49.1,49.94,131063.0,42.0621,42.8074,42.0621,42.7817,131063.0
2016-04-20 11:30:00,49.94,50.53,49.94,50.19,249346.0,42.7817,43.2871,42.7817,42.9958,249346.0
2016-04-20 12:00:00,50.21,50.35,49.93,49.99,89890.0,43.013,43.1329,42.7731,42.8245,89890.0
2016-04-20 12:30:00,50.01,50.31,49.95,50.11,89938.0,42.8416,43.0986,42.7902,42.9273,89938.0
2016-04-20 13:00:00,50.11,50.41,50.03,50.29,73017.0,42.9273,43.1843,42.8588,43.0815,73017.0
2016-04-20 13:30:00,50.3,50.39,50.19,50.23,81605.0,43.0901,43.1672,42.9958,43.0301,81605.0
2016-04-20 14:00:00,50.23,50.37,50.15,50.32,93931.0,43.0301,43.15,42.9616,43.1072,93931.0
2016-04-20 14:30:00,50.34,50.77,50.32,50.76,91628.0,43.1243,43.4927,43.1072,43.4841,91628.0
2016-04-20 15:00:00,50.76,50.79,50.63,50.67,103540.0,43.4841,43.5098,43.3728,43.407,103540.0
2016-04-20 15:30:00,50.66,50.71,50.31,50.36,341902.0,43.3985,43.4413,43.0986,43.1415,341902.0
2016-04-21 09:30:00,50.55,50.84,49.78,49.86,171635.0,43.3042,43.5527,42.6446,42.7131,171635.0
2016-04-21 10:00:00,49.83,50.06,49.49,50.04,105081.0,42.6874,42.8845,42.3962,42.8673,105081.0
2016-04-21 10:30:00,50.04,50.42,50.03,50.36,108160.0,42.8673,43.1929,42.8588,43.1415,108160.0
2016-04-21 11:00:00,50.38,50.62,50.37,50.51,38931.0,43.1586,43.3642,43.15,43.27,38931.0
2016-04-21 11:30:00,50.56,50.56,50.01,50.02,44401.0,43.3128,43.3128,42.8416,42.8502,44401.0
2016-04-21 12:00:00,50.02,50.43,50.01,50.33,51140.0,42.8502,43.2014,42.8416,43.1158,51140.0
2016-04-21 12:30:00,50.34,50.38,50.23,50.27,30326.0,43.1243,43.1586,43.0301,43.0644,30326.0
2016-04-21 13:00:00,50.26,50.3,49.97,49.99,62018.0,43.0558,43.0901,42.8074,42.8245,62018.0
2016-04-21 13:30:00,49.98,50.17,49.9,50.08,67748.0,42.8159,42.9787,42.7474,42.9016,67748.0
2016-04-21 14:00:00,50.07,50.14,49.92,50.08,46145.0,42.893,42.953,42.7645,42.9016,46145.0
2016-04-21 14:30:00,50.09,50.14,49.98,50.09,37408.0,42.9102,42.953,42.8159,42.9102,37408.0
2016-04-21 15:00:00,50.09,50.25,49.98,49.98,67820.0,42.9102,43.0472,42.8159,42.8159,67820.0
2016-04-21 15:30:00,49.98,50.16,49.94,49.95,249551.0,42.8159,42.9701,42.7817,42.7902,249551.0
2016-04-22 09:30:00,50.05,50.38,49.83,50.38,64681.0,42.8759,43.1586,42.6874,43.1586,64681.0
2016-04-22 10:00:00,50.41,50.59,50.25,50.41,76851.0,43.1843,43.3385,43.0472,43.1843,76851.0
2016-04-22 10:30:00,50.39,50.56,50.12,50.12,34429.0,43.1672,43.3128,42.9359,42.9359,34429.0
2016-04-22 11:00:00,50.14,50.25,50.11,50.14,50412.0,42.953,43.0472,42.9273,42.953,50412.0
2016-04-22 11:30:00,50.13,50.19,49.92,50.02,70180.0,42.9444,42.9958,42.7645,42.8502,70180.0
2016-04-22 12:00:00,50.03,50.08,49.8,49.96,49505.0,42.8588,42.9016,42.6617,42.7988,49505.0
2016-04-22 12:30:00,49.96,50.05,49.91,49.94,27708.0,42.7988,42.8759,42.756,42.7817,27708.0
2016-04-22 13:00:00,49.93,50.03,49.83,49.86,29866.0,42.7731,42.8588,42.6874,42.7131,29866.0
2016-04-22 13:30:00,49.86,50.02,49.82,49.97,50275.0,42.7131,42.8502,42.6789,42.8074,50275.0
2016-04-22 14:00:00,49.98,50.03,49.93,50.03,58291.0,42.8159,42.8588,42.7731,42.8588,58291.0
2016-04-22 14:30:00,50.02,50.19,50.02,50.11,61851.0,42.8502,42.9958,42.8502,42.9273,61851.0
2016-04-22 15:00:00,50.12,50.16,50.05,50.1,54896.0,42.9359,42.9701,42.8759,42.9187,54896.0
2016-04-22 15:30:00,50.09,50.21,50.03,50.18,136217.0,42.9102,43.013,42.8588,42.9873,136217.0
2016-04-25 09:30:00,50.16,50.62,49.92,49.93,94355.0,42.9701,43.3642,42.7645,42.7731,94355.0
2016-04-25 10:00:00,49.98,50.11,49.61,49.72,51406.0,42.8159,42.9273,42.499,42.5932,51406.0
2016-04-25 10:30:00,49.76,49.98,49.75,49.94,40660.0,42.6275,42.8159,42.6189,42.7817,40660.0
2016-04-25 11:00:00,49.95,49.95,49.82,49.9,114030.0,42.7902,42.7902,42.6789,42.7474,114030.0
2016-04-25 11:30:00,49.86,49.86,49.74,49.8,35973.0,42.7131,42.7131,42.6103,42.6617,35973.0
2016-04-25 12:00:00,49.8,49.82,49.65,49.8,29418.0,42.6617,42.6789,42.5332,42.6617,29418.0
2016-04-25 12:30:00,49.8,50.0,49.72,49.89,106644.0,42.6617,42.8331,42.5932,42.7388,106644.0
2016-04-25 13:00:00,49.89,49.94,49.81,49.81,38587.0,42.7388,42.7817,42.6703,42.6703,38587.0
2016-04-25 13:30:00,49.82,49.9,49.75,49.89,24852.0,42.6789,42.7474,42.6189,42.7388,24852.0
2016-04-25 14:00:00,49.89,49.95,49.82,49.9,45667.0,42.7388,42.7902,42.6789,42.7474,45667.0
2016-04-25 14:30:00,49.89,50.03,49.87,49.96,120357.0,42.7388,42.8588,42.7217,42.7988,120357.0
2016-04-25 15:00:00,49.97,50.03,49.93,50.01,65097.0,42.8074,42.8588,42.7731,42.8416,65097.0
2016-04-25 15:30:00,50.0,50.17,49.98,50.13,145831.0,42.8331,42.9787,42.8159,42.9444,145831.0
2016-04-26 09:30:00,50.53,50.96,50.26,50.34,106750.0,43.2871,43.6555,43.0558,43.1243,106750.0
2016-04-26 10:00:00,50.37,50.52,50.06,50.09,150685.0,43.15,43.2785,42.8845,42.9102,150685.0
2016-04-26 10:30:00,50.1,50.55,50.04,50.32,68719.0,42.9187,43.3042,42.8673,43.1072,68719.0
2016-04-26 11:00:00,50.3,50.7,50.28,50.61,86206.0,43.0901,43.4327,43.0729,43.3556,86206.0
2016-04-26 11:30:00,50.64,51.11,50.55,51.01,119377.0,43.3813,43.784,43.3042,43.6983,119377.0
2016-04-26 12:00:00,50.98,51.35,50.94,51.31,85919.0,43.6726,43.9896,43.6383,43.9553,85919.0
2016-04-26 12:30:00,51.31,51.42,51.16,51.21,57398.0,43.9553,44.0495,43.8268,43.8696,57398.0
2016-04-26 13:00:00,51.2,51.21,51.1,51.18,26161.0,43.8611,43.8696,43.7754,43.8439,26161.0
2016-04-26 13:30:00,51.19,51.28,51.04,51.05,45856.0,43.8525,43.9296,43.724,43.7326,45856.0
2016-04-26 14:00:00,51.06,51.34,51.06,51.28,45788.0,43.7411,43.981,43.7411,43.9296,45788.0
2016-04-26 14:30:00,51.3,51.4,51.28,51.37,52057.0,43.9467,44.0324,43.9296,44.0067,52057.0
2016-04-26 15:00:00,51.37,51.4,51.29,51.32,75456.0,44.0067,44.0324,43.9382,43.9639,75456.0
2016-04-26 15:30:00,51.33,51.41,51.29,51.34,101369.0,43.9724,44.041,43.9382,43.981,101369.0
2016-04-27 09:30:00,51.41,51.59,51.26,51.46,97464.0,44.041,44.1952,43.9125,44.0838,97464.0
2016-04-27 10:00:00,51.48,51.51,51.21,51.22,52402.0,44.1009,44.1266,43.8696,43.8782,52402.0
2016-04-27 10:30:00,51.21,51.21,50.88,51.07,54651.0,43.8696,43.8696,43.5869,43.7497,54651.0
2016-04-27 11:00:00,51.06,51.18,50.97,51.04,36592.0,43.7411,43.8439,43.664,43.724,36592.0
2016-04-27 11:30:00,51.05,51.2,51.0,51.09,49325.0,43.7326,43.8611,43.6897,43.7668,49325.0
2016-04-27 12:00:00,51.09,51.1,50.73,50.81,66992.0,43.7668,43.7754,43.4584,43.527,66992.0
2016-04-27 12:30:00,50.8,51.06,50.8,51.05,80650.0,43.5184,43.7411,43.5184,43.7326,80650.0
2016-04-27 13:00:00,51.05,51.12,50.98,51.06,30384.0,43.7326,43.7925,43.6726,43.7411,30384.0
2016-04-27 13:30:00,51.07,51.19,50.93,50.93,40046.0,43.7497,43.8525,43.6298,43.6298,40046.0
2016-04-27 14:00:00,50.94,51.31,50.89,51.23,138923.0,43.6383,43.9553,43.5955,43.8868,138923.0
2016-04-27 14:30:00,51.23,51.25,51.04,51.19,62372.0,43.8868,43.9039,43.724,43.8525,62372.0
2016-04-27 15:00:00,51.2,51.42,51.17,51.42,190302.0,43.8611,44.0495,43.8354,44.0495,190302.0
2016-04-27 15:30:00,51.42,51.5,51.23,51.33,198044.0,44.0495,44.1181,43.8868,43.9724,198044.0
2016-04-28 09:30:00,50.06,50.52,48.76,49.29,209854.0,42.8845,43.2785,41.7708,42.2248,209854.0
2016-04-28 10:00:00,49.36,49.59,48.53,48.81,252292.0,42.2848,42.4818,41.5738,41.8136,252292.0
2016-04-28 10:30:00,48.86,49.56,48.72,49.51,139805.0,41.8565,42.4561,41.7365,42.4133,139805.0
2016-04-28 11:00:00,49.52,49.71,48.9,48.91,259261.0,42.4219,42.5846,41.8907,41.8993,259261.0
2016-04-28 11:30:00,48.93,48.93,48.31,48.43,255617.0,41.9164,41.9164,41.3853,41.4881,255617.0
2016-04-28 12:00:00,48.41,48.75,48.1,48.22,185553.0,41.471,41.7622,41.2054,41.3082,185553.0
2016-04-28 12:30:00,48.2,49.21,48.19,48.96,142646.0,41.2911,42.1563,41.2825,41.9421,142646.0
2016-04-28 13:00:00,48.94,49.43,48.64,49.29,109667.0,41.925,42.3448,41.668,42.2248,109667.0
2016-04-28 13:30:00,49.29,49.55,49.22,49.45,150534.0,42.2248,42.4476,42.1649,42.3619,150534.0
2016-04-28 14:00:00,49.45,49.47,48.99,49.07,130885.0,42.3619,42.379,41.9678,42.0364,130885.0
2016-04-28 14:30:00,49.08,49.16,49.02,49.13,163865.0,42.0449,42.1135,41.9935,42.0878,163865.0
2016-04-28 15:00:00,49.12,49.31,48.42,48.42,288472.0,42.0792,42.242,41.4795,41.4795,288472.0
2016-04-28 15:30:00,48.43,48.51,48.32,48.43,553650.0,41.4881,41.5566,41.3939,41.4881,553650.0
2016-04-29 09:30:00,48.66,48.66,47.93,48.02,192528.0,41.6851,41.6851,41.0598,41.1369,192528.0
2016-04-29 10:00:00,48.02,48.05,47.33,47.48,110781.0,41.1369,41.1626,40.5458,40.6743,110781.0
2016-04-29 10:30:00,47.5,47.67,47.19,47.25,66055.0,40.6914,40.8371,40.4259,40.4773,66055.0
2016-04-29 11:00:00,47.26,47.56,47.22,47.31,63214.0,40.4858,40.7428,40.4516,40.5287,63214.0
2016-04-29 11:30:00,47.27,47.47,47.15,47.4,64653.0,40.4944,40.6657,40.3916,40.6058,64653.0
2016-04-29 12:00:00,47.4,47.59,47.39,47.54,48227.0,40.6058,40.7685,40.5972,40.7257,48227.0
2016-04-29 12:30:00,47.54,47.73,47.53,47.73,63613.0,40.7257,40.8885,40.7171,40.8885,63613.0
2016-04-29 13:00:00,47.72,48.1,47.69,48.08,104002.0,40.8799,41.2054,40.8542,41.1883,104002.0
2016-04-29 13:30:00,48.08,48.15,47.89,47.91,80687.0,41.1883,41.2482,41.0255,41.0427,80687.0
2016-04-29 14:00:00,47.93,48.07,47.81,47.94,53715.0,41.0598,41.1797,40.957,41.0683,53715.0
2016-04-29 14:30:00,47.91,47.94,47.72,47.78,54327.0,41.0427,41.0683,40.8799,40.9313,54327.0
2016-04-29 15:00:00,47.79,48.04,47.78,47.96,81333.0,40.9399,41.154,40.9313,41.0855,81333.0
2016-04-29 15:30:00,47.96,48.26,47.96,48.02,313866.0,41.0855,41.3425,41.0855,41.1369,313866.0
2016-05-02 09:30:00,48.12,48.22,47.63,48.09,48135.0,41.2225,41.3082,40.8028,41.1968,48135.0
2016-05-02 10:00:00,48.07,48.66,48.04,48.6,54459.0,41.1797,41.6851,41.154,41.6337,54459.0
2016-05-02 10:30:00,48.57,48.85,48.46,48.77,83224.0,41.608,41.8479,41.5138,41.7794,83224.0
2016-05-02 11:00:00,48.77,49.0,48.65,49.0,78821.0,41.7794,41.9764,41.6766,41.9764,78821.0
2016-05-02 11:30:00,48.98,49.16,48.9,49.1,45809.0,41.9593,42.1135,41.8907,42.0621,45809.0
2016-05-02 12:00:00,49.08,49.15,48.86,49.1,45924.0,42.0449,42.1049,41.8565,42.0621,45924.0
2016-05-02 12:30:00,49.09,49.15,48.89,49.1,36344.0,42.0535,42.1049,41.8822,42.0621,36344.0
2016-05-02 13:00:00,49.09,49.39,49.02,49.3,43982.0,42.0535,42.3105,41.9935,42.2334,43982.0
2016-05-02 13:30:00,49.31,49.49,49.24,49.46,66529.0,42.242,42.3962,42.182,42.3705,66529.0
2016-05-02 14:00:00,49.45,49.5,49.32,49.5,99273.0,42.3619,42.4047,42.2505,42.4047,99273.0
2016-05-02 14:30:00,49.5,49.55,49.32,49.32,58054.0,42.4047,42.4476,42.2505,42.2505,58054.0
2016-05-02 15:00:00,49.33,49.45,49.32,49.42,65403.0,42.2591,42.3619,42.2505,42.3362,65403.0
2016-05-02 15:30:00,49.42,49.42,49.3,49.36,127910.0,42.3362,42.3362,42.2334,42.2848,127910.0
2016-05-03 09:30:00,48.67,48.89,48.32,48.47,36554.0,41.6937,41.8822,41.3939,41.5224,36554.0
2016-05-03 10:00:00,48.52,48.54,48.26,48.47,68594.0,41.5652,41.5823,41.3425,41.5224,68594.0
2016-05-03 10:30:00,48.45,48.56,48.13,48.17,89204.0,41.5052,41.5995,41.2311,41.2654,89204.0
2016-05-03 11:00:00,48.12,48.16,47.95,47.97,21967.0,41.2225,41.2568,41.0769,41.094,21967.0
2016-05-03 11:30:00,47.97,48.41,47.93,48.4,32526.0,41.094,41.471,41.0598,41.4624,32526.0
2016-05-03 12:00:00,48.38,48.4,48.19,48.33,48592.0,41.4453,41.4624,41.2825,41.4024,48592.0
2016-05-03 12:30:00,48.3,48.46,48.29,48.39,22002.0,41.3767,41.5138,41.3682,41.4538,22002.0
2016-05-03 13:00:00,48.4,48.55,48.32,48.54,59024.0,41.4624,41.5909,41.3939,41.5823,59024.0
2016-05-03 13:30:00,48.56,48.68,48.54,48.55,18065.0,41.5995,41.7023,41.5823,41.5909,18065.0
2016-05-03 14:00:00,48.56,48.6,48.41,48.54,38945.0,41.5995,41.6337,41.471,41.5823,38945.0
2016-05-03 14:30:00,48.56,48.64,48.53,48.57,25090.0,41.5995,41.668,41.5738,41.608,25090.0
2016-05-03 15:00:00,48.58,48.61,48.49,48.58,36708.0,41.6166,41.6423,41.5395,41.6166,36708.0
2016-05-03 15:30:00,48.59,48.74,48.5,48.67,134854.0,41.6252,41.7537,41.5481,41.6937,134854.0
2016-05-04 09:30:00,48.43,48.66,47.99,48.66,19403.0,41.4881,41.6851,41.1112,41.6851,19403.0
2016-05-04 10:00:00,48.6,48.73,48.33,48.33,26200.0,41.6337,41.7451,41.4024,41.4024,26200.0
2016-05-04 10:30:00,48.31,48.39,48.14,48.2,53350.0,41.3853,41.4538,41.2397,41.2911,53350.0
2016-05-04 11:00:00,48.19,48.29,47.73,47.75,43811.0,41.2825,41.3682,40.8885,40.9056,43811.0
2016-05-04 11:30:00,47.74,47.95,47.72,47.8,24267.0,40.897,41.0769,40.8799,40.9484,24267.0
2016-05-04 12:00:00,47.8,47.85,47.69,47.71,31878.0,40.9484,40.9913,40.8542,40.8713,31878.0
2016-05-04 12:30:00,47.71,47.84,47.68,47.84,46878.0,40.8713,40.9827,40.8456,40.9827,46878.0
2016-05-04 13:00:00,47.83,48.06,47.83,48.03,58168.0,40.9741,41.1711,40.9741,41.1454,58168.0
2016-05-04 13:30:00,48.03,48.12,48.03,48.05,53764.0,41.1454,41.2225,41.1454,41.1626,53764.0
2016-05-04 14:00:00,48.02,48.04,47.82,48.03,79975.0,41.1369,41.154,40.9656,41.1454,79975.0
2016-05-04 14:30:00,48.02,48.12,47.96,48.01,105622.0,41.1369,41.2225,41.0855,41.1283,105622.0
2016-05-04 15:00:00,48.01,48.16,47.91,48.04,71862.0,41.1283,41.2568,41.0427,41.154,71862.0
2016-05-04 15:30:00,48.03,48.16,47.96,47.99,199346.0,41.1454,41.2568,41.0855,41.1112,199346.0
2016-05-05 09:30:00,48.11,48.52,47.46,48.0,31227.0,41.214,41.5652,40.6572,41.1197,31227.0
2016-05-05 10:00:00,47.9,48.1,47.62,47.67,68021.0,41.0341,41.2054,40.7942,40.8371,68021.0
2016-05-05 10:30:00,47.66,47.77,47.51,47.52,48281.0,40.8285,40.9227,40.7,40.7086,48281.0
2016-05-05 11:00:00,47.52,47.74,47.51,47.61,32961.0,40.7086,40.897,40.7,40.7857,32961.0
2016-05-05 11:30:00,47.62,47.7,47.57,47.6,16070.0,40.7942,40.8628,40.7514,40.7771,16070.0
2016-05-05 12:00:00,47.6,47.66,47.48,47.52,14632.0,40.7771,40.8285,40.6743,40.7086,14632.0
2016-05-05 12:30:00,47.52,47.61,47.4,47.56,22423.0,40.7086,40.7857,40.6058,40.7428,22423.0
2016-05-05 13:00:00,47.54,47.58,47.32,47.33,18650.0,40.7257,40.76,40.5372,40.5458,18650.0
2016-05-05 13:30:00,47.33,47.38,47.31,47.36,22825.0,40.5458,40.5886,40.5287,40.5715,22825.0
2016-05-05 14:00:00,47.35,47.5,47.34,47.4,30834.0,40.5629,40.6914,40.5544,40.6058,30834.0
2016-05-05 14:30:00,47.4,47.54,47.4,47.42,27723.0,40.6058,40.7257,40.6058,40.6229,27723.0
2016-05-05 15:00:00,47.42,47.6,47.34,47.58,39988.0,40.6229,40.7771,40.5544,40.76,39988.0
2016-05-05 15:30:00,47.58,47.6,47.38,47.41,175323.0,40.76,40.7771,40.5886,40.6143,175323.0
2016-05-06 09:30:00,47.13,47.68,47.04,47.34,44055.0,40.3745,40.8456,40.2974,40.5544,44055.0
2016-05-06 10:00:00,47.33,47.7,47.05,47.3,75611.0,40.5458,40.8628,40.3059,40.5201,75611.0
2016-05-06 10:30:00,47.27,47.32,47.04,47.08,59099.0,40.4944,40.5372,40.2974,40.3316,59099.0
2016-05-06 11:00:00,47.09,47.23,46.91,46.99,54276.0,40.3402,40.4601,40.186,40.2545,54276.0
2016-05-06 11:30:00,46.99,47.08,46.9,46.94,81359.0,40.2545,40.3316,40.1774,40.2117,81359.0
2016-05-06 12:00:00,46.95,47.11,46.95,47.06,25018.0,40.2203,40.3573,40.2203,40.3145,25018.0
2016-05-06 12:30:00,47.06,47.11,46.93,47.11,24120.0,40.3145,40.3573,40.2031,40.3573,24120.0
2016-05-06 13:00:00,47.11,47.26,47.1,47.21,48876.0,40.3573,40.4858,40.3488,40.443,48876.0
2016-05-06 13:30:00,47.21,47.31,47.05,47.31,31279.0,40.443,40.5287,40.3059,40.5287,31279.0
2016-05-06 14:00:00,47.3,47.37,47.21,47.3,74298.0,40.5201,40.5801,40.443,40.5201,74298.0
2016-05-06 14:30:00,47.3,47.35,47.25,47.31,61831.0,40.5201,40.5629,40.4773,40.5287,61831.0
2016-05-06 15:00:00,47.31,47.35,47.26,47.29,105381.0,40.5287,40.5629,40.4858,40.5115,105381.0
2016-05-06 15:30:00,47.28,47.29,47.06,47.14,240213.0,40.503,40.5115,40.3145,40.383,240213.0
2016-05-09 09:30:00,47.08,47.44,46.89,47.44,74815.0,40.3316,40.64,40.1689,40.64,74815.0
2016-05-09 10:00:00,47.45,47.5,47.05,47.08,63713.0,40.6486,40.6914,40.3059,40.3316,63713.0
2016-05-09 10:30:00,47.07,47.14,46.85,46.98,89266.0,40.3231,40.383,40.1346,40.246,89266.0
2016-05-09 11:00:00,46.98,47.23,46.73,46.88,68647.0,40.246,40.4601,40.0318,40.1603,68647.0
2016-05-09 11:30:00,46.89,47.08,46.76,47.02,43650.0,40.1689,40.3316,40.0575,40.2802,43650.0
2016-05-09 12:00:00,47.0,47.29,47.0,47.2,98676.0,40.2631,40.5115,40.2631,40.4344,98676.0
2016-05-09 12:30:00,47.21,47.31,47.09,47.29,34767.0,40.443,40.5287,40.3402,40.5115,34767.0
2016-05-09 13:00:00,47.3,47.32,47.22,47.3,38656.0,40.5201,40.5372,40.4516,40.5201,38656.0
2016-05-09 13:30:00,47.3,47.33,47.2,47.22,42204.0,40.5201,40.5458,40.4344,40.4516,42204.0
2016-05-09 14:00:00,47.23,47.25,47.14,47.21,49051.0,40.4601,40.4773,40.383,40.443,49051.0
2016-05-09 14:30:00,47.22,47.33,47.21,47.31,53908.0,40.4516,40.5458,40.443,40.5287,53908.0
2016-05-09 15:00:00,47.3,47.32,47.23,47.29,89357.0,40.5201,40.5372,40.4601,40.5115,89357.0
2016-05-09 15:30:00,47.29,47.38,47.18,47.18,223464.0,40.5115,40.5886,40.4173,40.4173,223464.0
2016-05-10 09:30:00,47.63,48.5,47.61,47.9,153903.0,40.8028,41.5481,40.7857,41.0341,153903.0
2016-05-10 10:00:00,47.91,48.25,47.83,48.13,72282.0,41.0427,41.3339,40.9741,41.2311,72282.0
2016-05-10 10:30:00,48.17,48.21,48.05,48.1,64589.0,41.2654,41.2996,41.1626,41.2054,64589.0
2016-05-10 11:00:00,48.09,48.15,47.98,48.08,54498.0,41.1968,41.2482,41.1026,41.1883,54498.0
2016-05-10 11:30:00,48.09,48.3,47.98,48.29,58066.0,41.1968,41.3767,41.1026,41.3682,58066.0
2016-05-10 12:00:00,48.29,48.51,48.26,48.49,88949.0,41.3682,41.5566,41.3425,41.5395,88949.0
2016-05-10 12:30:00,48.5,48.62,48.49,48.62,61655.0,41.5481,41.6509,41.5395,41.6509,61655.0
2016-05-10 13:00:00,48.62,48.66,48.43,48.5,41852.0,41.6509,41.6851,41.4881,41.5481,41852.0
2016-05-10 13:30:00,48.51,48.68,48.49,48.66,42539.0,41.5566,41.7023,41.5395,41.6851,42539.0
2016-05-10 14:00:00,48.65,48.65,48.46,48.56,74506.0,41.6766,41.6766,41.5138,41.5995,74506.0
2016-05-10 14:30:00,48.56,48.57,48.43,48.43,73250.0,41.5995,41.608,41.4881,41.4881,73250.0
2016-05-10 15:00:00,48.42,48.48,48.42,48.45,99640.0,41.4795,41.5309,41.4795,41.5052,99640.0
2016-05-10 15:30:00,48.45,48.48,48.4,48.45,236637.0,41.5052,41.5309,41.4624,41.5052,236637.0
2016-05-11 09:30:00,48.34,48.88,47.97,48.15,58069.0,41.411,41.8736,41.094,41.2482,58069.0
2016-05-11 10:00:00,48.1,48.31,48.01,48.28,43988.0,41.2054,41.3853,41.1283,41.3596,43988.0
2016-05-11 10:30:00,48.3,48.49,48.13,48.16,67316.0,41.3767,41.5395,41.2311,41.2568,67316.0
2016-05-11 11:00:00,48.15,48.24,47.8,47.97,70384.0,41.2482,41.3253,40.9484,41.094,70384.0
2016-05-11 11:30:00,48.01,48.26,47.96,48.23,56473.0,41.1283,41.3425,41.0855,41.3168,56473.0
2016-05-11 12:00:00,48.2,48.24,48.06,48.07,21892.0,41.2911,41.3253,41.1711,41.1797,21892.0
2016-05-11 12:30:00,48.05,48.23,48.05,48.07,27217.0,41.1626,41.3168,41.1626,41.1797,27217.0
2016-05-11 13:00:00,48.07,48.17,48.01,48.07,33454.0,41.1797,41.2654,41.1283,41.1797,33454.0
2016-05-11 13:30:00,48.08,48.2,48.06,48.1,51045.0,41.1883,41.2911,41.1711,41.2054,51045.0
2016-05-11 14:00:00,48.1,48.1,47.94,48.05,56297.0,41.2054,41.2054,41.0683,41.1626,56297.0
2016-05-11 14:30:00,48.06,48.16,47.88,47.91,60849.0,41.1711,41.2568,41.017,41.0427,60849.0
2016-05-11 15:00:00,47.91,48.03,47.9,48.01,74502.0,41.0427,41.1454,41.0341,41.1283,74502.0
2016-05-11 15:30:00,48.01,48.07,47.96,48.01,215170.0,41.1283,41.1797,41.0855,41.1283,215170.0
2016-05-12 09:30:00,48.32,48.57,48.03,48.13,41942.0,41.3939,41.608,41.1454,41.2311,41942.0
2016-05-12 10:00:00,48.16,48.32,48.01,48.25,28110.0,41.2568,41.3939,41.1283,41.3339,28110.0
2016-05-12 10:30:00,48.24,48.36,48.06,48.12,47104.0,41.3253,41.4281,41.1711,41.2225,47104.0
2016-05-12 11:00:00,48.15,48.15,47.66,47.79,27257.0,41.2482,41.2482,40.8285,40.9399,27257.0
2016-05-12 11:30:00,47.79,47.96,47.73,47.74,26767.0,40.9399,41.0855,40.8885,40.897,26767.0
2016-05-12 12:00:00,47.73,47.85,47.7,47.79,15851.0,40.8885,40.9913,40.8628,40.9399,15851.0
2016-05-12 12:30:00,47.78,47.86,47.65,47.82,31878.0,40.9313,40.9998,40.8199,40.9656,31878.0
2016-05-12 13:00:00,47.83,47.85,47.6,47.67,20272.0,40.9741,40.9913,40.7771,40.8371,20272.0
2016-05-12 13:30:00,47.65,47.7,47.54,47.7,25705.0,40.8199,40.8628,40.7257,40.8628,25705.0
2016-05-12 14:00:00,47.72,47.91,47.7,47.9,48632.0,40.8799,41.0427,40.8628,41.0341,48632.0
2016-05-12 14:30:00,47.87,48.0,47.84,47.93,40512.0,41.0084,41.1197,40.9827,41.0598,40512.0
2016-05-12 15:00:00,47.93,47.96,47.83,47.92,58303.0,41.0598,41.0855,40.9741,41.0512,58303.0
2016-05-12 15:30:00,47.91,47.91,47.72,47.77,112009.0,41.0427,41.0427,40.8799,40.9227,112009.0
2016-05-13 09:30:00,47.81,47.97,47.44,47.52,48479.0,40.957,41.094,40.64,40.7086,48479.0
2016-05-13 10:00:00,47.51,47.78,47.45,47.65,41391.0,40.7,40.9313,40.6486,40.8199,41391.0
2016-05-13 10:30:00,47.57,47.67,47.44,47.63,17109.0,40.7514,40.8371,40.64,40.8028,17109.0
2016-05-13 11:00:00,47.7,47.87,47.7,47.8,52364.0,40.8628,41.0084,40.8628,40.9484,52364.0
2016-05-13 11:30:00,47.78,47.78,47.55,47.57,13755.0,40.9313,40.9313,40.7343,40.7514,13755.0
2016-05-13 12:00:00,47.58,47.7,47.55,47.7,11420.0,40.76,40.8628,40.7343,40.8628,11420.0
2016-05-13 12:30:00,47.67,47.69,47.44,47.45,22552.0,40.8371,40.8542,40.64,40.6486,22552.0
2016-05-13 13:00:00,47.45,47.5,47.38,47.38,19229.0,40.6486,40.6914,40.5886,40.5886,19229.0
2016-05-13 13:30:00,47.39,47.42,47.21,47.27,22586.0,40.5972,40.6229,40.443,40.4944,22586.0
2016-05-13 14:00:00,47.26,47.37,47.12,47.15,21585.0,40.4858,40.5801,40.3659,40.3916,21585.0
2016-05-13 14:30:00,47.15,47.21,47.03,47.07,30566.0,40.3916,40.443,40.2888,40.3231,30566.0
2016-05-13 15:00:00,47.05,47.16,47.02,47.1,37026.0,40.3059,40.4002,40.2802,40.3488,37026.0
2016-05-13 15:30:00,47.11,47.3,47.11,47.17,124435.0,40.3573,40.5201,40.3573,40.4087,124435.0
2016-05-16 09:30:00,47.4,48.05,47.36,47.62,110567.0,40.6058,41.1626,40.5715,40.7942,110567.0
2016-05-16 10:00:00,47.66,48.21,47.62,48.17,71591.0,40.8285,41.2996,40.7942,41.2654,71591.0
2016-05-16 10:30:00,48.17,48.23,47.95,48.05,58812.0,41.2654,41.3168,41.0769,41.1626,58812.0
2016-05-16 11:00:00,48.05,48.37,48.05,48.35,45426.0,41.1626,41.4367,41.1626,41.4196,45426.0
2016-05-16 11:30:00,48.37,48.41,48.16,48.39,29962.0,41.4367,41.471,41.2568,41.4538,29962.0
2016-05-16 12:00:00,48.39,48.48,48.1,48.1,53983.0,41.4538,41.5309,41.2054,41.2054,53983.0
2016-05-16 12:30:00,48.07,48.12,47.96,48.08,19419.0,41.1797,41.2225,41.0855,41.1883,19419.0
2016-05-16 13:00:00,48.1,48.1,47.84,47.84,42004.0,41.2054,41.2054,40.9827,40.9827,42004.0
2016-05-16 13:30:00,47.84,47.94,47.81,47.86,26366.0,40.9827,41.0683,40.957,40.9998,26366.0
2016-05-16 14:00:00,47.87,48.32,47.87,48.32,60771.0,41.0084,41.3939,41.0084,41.3939,60771.0
2016-05-16 14:30:00,48.34,48.37,48.21,48.23,41871.0,41.411,41.4367,41.2996,41.3168,41871.0
2016-05-16 15:00:00,48.23,48.32,48.21,48.24,40122.0,41.3168,41.3939,41.2996,41.3253,40122.0
2016-05-16 15:30:00,48.23,48.24,48.01,48.01,100595.0,41.3168,41.3253,41.1283,41.1283,100595.0
2016-05-17 09:30:00,48.0,48.14,47.69,48.01,61714.0,41.1197,41.2397,40.8542,41.1283,61714.0
2016-05-17 10:00:00,48.0,48.19,47.67,48.13,46350.0,41.1197,41.2825,40.8371,41.2311,46350.0
2016-05-17 10:30:00,48.11,48.42,48.01,48.38,34265.0,41.214,41.4795,41.1283,41.4453,34265.0
2016-05-17 11:00:00,48.39,48.52,48.33,48.33,23481.0,41.4538,41.5652,41.4024,41.4024,23481.0
2016-05-17 11:30:00,48.34,48.54,48.34,48.5,21022.0,41.411,41.5823,41.411,41.5481,21022.0
2016-05-17 12:00:00,48.51,48.54,48.32,48.36,14937.0,41.5566,41.5823,41.3939,41.4281,14937.0
2016-05-17 12:30:00,48.35,48.47,48.31,48.4,23844.0,41.4196,41.5224,41.3853,41.4624,23844.0
2016-05-17 13:00:00,48.39,48.54,48.33,48.53,44924.0,41.4538,41.5823,41.4024,41.5738,44924.0
2016-05-17 13:30:00,48.53,48.59,48.17,48.17,50262.0,41.5738,41.6252,41.2654,41.2654,50262.0
2016-05-17 14:00:00,48.18,48.19,47.74,47.79,80979.0,41.2739,41.2825,40.897,40.9399,80979.0
2016-05-17 14:30:00,47.79,48.07,47.52,47.65,194261.0,40.9399,41.1797,40.7086,40.8199,194261.0
2016-05-17 15:00:00,47.65,47.7,47.12,47.13,157403.0,40.8199,40.8628,40.3659,40.3745,157403.0
2016-05-17 15:30:00,47.13,47.2,46.98,47.17,549420.0,40.3745,40.4344,40.246,40.4087,549420.0
2016-05-18 09:30:00,47.07,47.07,46.23,46.46,50862.0,40.3231,40.3231,39.6035,39.8005,50862.0
2016-05-18 10:00:00,46.49,46.79,46.43,46.66,100034.0,39.8262,40.0832,39.7748,39.9718,100034.0
2016-05-18 10:30:00,46.65,46.69,46.24,46.24,37750.0,39.9633,39.9975,39.612,39.612,37750.0
2016-05-18 11:00:00,46.26,46.3,46.01,46.24,82481.0,39.6292,39.6634,39.415,39.612,82481.0
2016-05-18 11:30:00,46.22,46.45,46.14,46.14,53879.0,39.5949,39.7919,39.5264,39.5264,53879.0
2016-05-18 12:00:00,46.13,46.31,46.06,46.22,35726.0,39.5178,39.672,39.4578,39.5949,35726.0
2016-05-18 12:30:00,46.19,46.42,46.19,46.4,16540.0,39.5692,39.7662,39.5692,39.7491,16540.0
2016-05-18 13:00:00,46.42,46.55,46.4,46.46,17534.0,39.7662,39.8776,39.7491,39.8005,17534.0
2016-05-18 13:30:00,46.48,46.57,46.46,46.49,21507.0,39.8176,39.8947,39.8005,39.8262,21507.0
2016-05-18 14:00:00,46.46,46.46,45.88,45.91,87752.0,39.8005,39.8005,39.3036,39.3293,87752.0
2016-05-18 14:30:00,45.9,46.13,45.77,46.04,46000.0,39.3208,39.5178,39.2094,39.4407,46000.0
2016-05-18 15:00:00,46.11,46.3,45.95,45.95,60434.0,39.5007,39.6634,39.3636,39.3636,60434.0
2016-05-18 15:30:00,45.96,46.14,45.96,46.12,184994.0,39.3722,39.5264,39.3722,39.5092,184994.0
2016-05-19 09:30:00,45.9,46.28,45.16,45.16,45180.0,39.3208,39.6463,38.6868,38.6868,45180.0
2016-05-19 10:00:00,45.21,45.49,44.98,45.49,51382.0,38.7297,38.9695,38.5326,38.9695,51382.0
2016-05-19 10:30:00,45.46,45.78,45.31,45.33,94620.0,38.9438,39.218,38.8153,38.8325,94620.0
2016-05-19 11:00:00,45.32,45.35,44.9,44.94,106971.0,38.8239,38.8496,38.4641,38.4984,106971.0
2016-05-19 11:30:00,44.93,45.11,44.88,45.09,45067.0,38.4898,38.644,38.447,38.6269,45067.0
2016-05-19 12:00:00,45.1,45.18,44.99,44.99,50716.0,38.6354,38.704,38.5412,38.5412,50716.0
2016-05-19 12:30:00,45.0,45.05,44.85,44.91,56991.0,38.5498,38.5926,38.4213,38.4727,56991.0
2016-05-19 13:00:00,44.91,45.02,44.91,44.98,56851.0,38.4727,38.5669,38.4727,38.5326,56851.0
2016-05-19 13:30:00,44.97,45.05,44.93,44.96,100652.0,38.5241,38.5926,38.4898,38.5155,100652.0
2016-05-19 14:00:00,44.97,45.24,44.97,45.23,112027.0,38.5241,38.7554,38.5241,38.7468,112027.0
2016-05-19 14:30:00,45.21,45.24,44.97,44.97,60060.0,38.7297,38.7554,38.5241,38.5241,60060.0
2016-05-19 15:00:00,44.98,45.36,44.97,45.29,71712.0,38.5326,38.8582,38.5241,38.7982,71712.0
2016-05-19 15:30:00,45.28,45.32,45.19,45.28,199149.0,38.7896,38.8239,38.7125,38.7896,199149.0
2016-05-20 09:30:00,45.38,45.64,44.96,45.35,117348.0,39.0032,39.2266,38.6422,38.9774,117348.0
2016-05-20 10:00:00,45.33,45.8,45.33,45.55,106699.0,38.9602,39.3642,38.9602,39.1493,106699.0
2016-05-20 10:30:00,45.55,45.69,45.46,45.64,42590.0,39.1493,39.2696,39.0719,39.2266,42590.0
2016-05-20 11:00:00,45.64,45.76,45.58,45.73,78648.0,39.2266,39.3298,39.1751,39.304,78648.0
2016-05-20 11:30:00,45.75,45.86,45.66,45.68,56511.0,39.3212,39.4157,39.2438,39.261,56511.0
2016-05-20 12:00:00,45.68,45.8,45.67,45.77,65618.0,39.261,39.3642,39.2524,39.3384,65618.0
2016-05-20 12:30:00,45.78,45.79,45.71,45.75,45947.0,39.347,39.3556,39.2868,39.3212,45947.0
2016-05-20 13:00:00,45.75,45.76,45.68,45.7,27593.0,39.3212,39.3298,39.261,39.2782,27593.0
2016-05-20 13:30:00,45.7,45.7,45.55,45.64,20333.0,39.2782,39.2782,39.1493,39.2266,20333.0
2016-05-20 14:00:00,45.64,45.76,45.62,45.74,54239.0,39.2266,39.3298,39.2095,39.3126,54239.0
2016-05-20 14:30:00,45.74,45.75,45.63,45.64,52574.0,39.3126,39.3212,39.218,39.2266,52574.0
2016-05-20 15:00:00,45.64,45.66,45.48,45.62,66182.0,39.2266,39.2438,39.0891,39.2095,66182.0
2016-05-20 15:30:00,45.62,45.64,45.53,45.62,201722.0,39.2095,39.2266,39.1321,39.2095,201722.0
2016-05-23 09:30:00,45.71,45.95,45.58,45.69,32377.0,39.2868,39.4931,39.1751,39.2696,32377.0
2016-05-23 10:00:00,45.72,45.89,45.63,45.66,31273.0,39.2954,39.4415,39.218,39.2438,31273.0
2016-05-23 10:30:00,45.66,45.74,45.63,45.67,25294.0,39.2438,39.3126,39.218,39.2524,25294.0
2016-05-23 11:00:00,45.68,45.86,45.68,45.73,27233.0,39.261,39.4157,39.261,39.304,27233.0
2016-05-23 11:30:00,45.72,45.73,45.42,45.44,34084.0,39.2954,39.304,39.0376,39.0547,34084.0
2016-05-23 12:00:00,45.45,45.57,45.44,45.46,38782.0,39.0633,39.1665,39.0547,39.0719,38782.0
2016-05-23 12:30:00,45.46,45.55,45.45,45.51,25248.0,39.0719,39.1493,39.0633,39.1149,25248.0
2016-05-23 13:00:00,45.52,45.74,45.51,45.66,29268.0,39.1235,39.3126,39.1149,39.2438,29268.0
2016-05-23 13:30:00,45.65,45.66,45.47,45.62,50242.0,39.2352,39.2438,39.0805,39.2095,50242.0
2016-05-23 14:00:00,45.62,45.68,45.57,45.65,66785.0,39.2095,39.261,39.1665,39.2352,66785.0
2016-05-23 14:30:00,45.66,45.67,45.48,45.54,54643.0,39.2438,39.2524,39.0891,39.1407,54643.0
2016-05-23 15:00:00,45.56,45.59,45.48,45.52,60531.0,39.1579,39.1837,39.0891,39.1235,60531.0
2016-05-23 15:30:00,45.51,45.55,45.37,45.42,170801.0,39.1149,39.1493,38.9946,39.0376,170801.0
2016-05-24 09:30:00,45.69,45.83,45.41,45.62,47167.0,39.2696,39.3899,39.029,39.2095,47167.0
2016-05-24 10:00:00,45.62,46.01,45.52,46.0,195131.0,39.2095,39.5446,39.1235,39.5361,195131.0
2016-05-24 10:30:00,46.02,46.25,46.0,46.14,46350.0,39.5532,39.7509,39.5361,39.6564,46350.0
2016-05-24 11:00:00,46.15,46.29,46.09,46.15,38010.0,39.665,39.7853,39.6134,39.665,38010.0
2016-05-24 11:30:00,46.14,46.2,46.0,46.17,47009.0,39.6564,39.7079,39.5361,39.6822,47009.0
2016-05-24 12:00:00,46.16,46.23,46.11,46.15,54711.0,39.6736,39.7337,39.6306,39.665,54711.0
2016-05-24 12:30:00,46.15,46.31,46.09,46.3,35134.0,39.665,39.8025,39.6134,39.7939,35134.0
2016-05-24 13:00:00,46.3,46.35,46.23,46.25,34253.0,39.7939,39.8369,39.7337,39.7509,34253.0
2016-05-24 13:30:00,46.26,46.28,46.13,46.2,37558.0,39.7595,39.7767,39.6478,39.7079,37558.0
2016-05-24 14:00:00,46.21,46.27,46.14,46.18,45904.0,39.7165,39.7681,39.6564,39.6908,45904.0
2016-05-24 14:30:00,46.17,46.22,46.13,46.17,38481.0,39.6822,39.7251,39.6478,39.6822,38481.0
2016-05-24 15:00:00,46.17,46.34,46.16,46.22,160917.0,39.6822,39.8283,39.6736,39.7251,160917.0
2016-05-24 15:30:00,46.22,46.34,46.18,46.18,185357.0,39.7251,39.8283,39.6908,39.6908,185357.0
2016-05-25 09:30:00,46.53,46.75,46.22,46.33,47078.0,39.9916,40.1807,39.7251,39.8197,47078.0
2016-05-25 10:00:00,46.34,46.51,46.33,46.47,51491.0,39.8283,39.9744,39.8197,39.94,51491.0
2016-05-25 10:30:00,46.45,46.54,46.41,46.46,33859.0,39.9228,40.0002,39.8884,39.9314,33859.0
2016-05-25 11:00:00,46.45,46.51,46.33,46.36,55652.0,39.9228,39.9744,39.8197,39.8455,55652.0
2016-05-25 11:30:00,46.35,46.5,46.35,46.47,22390.0,39.8369,39.9658,39.8369,39.94,22390.0
2016-05-25 12:00:00,46.46,46.51,46.44,46.45,26590.0,39.9314,39.9744,39.9142,39.9228,26590.0
2016-05-25 12:30:00,46.46,46.57,46.42,46.42,49996.0,39.9314,40.026,39.897,39.897,49996.0
2016-05-25 13:00:00,46.44,46.52,46.42,46.5,31129.0,39.9142,39.983,39.897,39.9658,31129.0
2016-05-25 13:30:00,46.5,46.57,46.46,46.54,53399.0,39.9658,40.026,39.9314,40.0002,53399.0
2016-05-25 14:00:00,46.53,46.64,46.53,46.6,29090.0,39.9916,40.0861,39.9916,40.0517,29090.0
2016-05-25 14:30:00,46.59,46.61,46.5,46.54,54736.0,40.0431,40.0603,39.9658,40.0002,54736.0
2016-05-25 15:00:00,46.55,46.7,46.53,46.7,50989.0,40.0088,40.1377,39.9916,40.1377,50989.0
2016-05-25 15:30:00,46.7,46.71,46.42,46.51,253491.0,40.1377,40.1463,39.897,39.9744,253491.0
2016-05-26 09:30:00,46.64,46.65,46.25,46.25,32190.0,40.0861,40.0947,39.7509,39.7509,32190.0
2016-05-26 10:00:00,46.27,46.44,46.23,46.37,16851.0,39.7681,39.9142,39.7337,39.8541,16851.0
2016-05-26 10:30:00,46.39,46.45,46.14,46.16,28594.0,39.8713,39.9228,39.6564,39.6736,28594.0
2016-05-26 11:00:00,46.16,46.2,46.1,46.13,11386.0,39.6736,39.7079,39.622,39.6478,11386.0
2016-05-26 11:30:00,46.12,46.15,46.02,46.14,25422.0,39.6392,39.665,39.5532,39.6564,25422.0
2016-05-26 12:00:00,46.13,46.26,46.07,46.1,18759.0,39.6478,39.7595,39.5962,39.622,18759.0
2016-05-26 12:30:00,46.11,46.16,46.09,46.11,16525.0,39.6306,39.6736,39.6134,39.6306,16525.0
2016-05-26 13:00:00,46.11,46.16,46.07,46.14,18111.0,39.6306,39.6736,39.5962,39.6564,18111.0
2016-05-26 13:30:00,46.14,46.14,46.06,46.09,18892.0,39.6564,39.6564,39.5876,39.6134,18892.0
2016-05-26 14:00:00,46.08,46.15,46.07,46.15,29598.0,39.6048,39.665,39.5962,39.665,29598.0
2016-05-26 14:30:00,46.15,46.2,46.15,46.16,26271.0,39.665,39.7079,39.665,39.6736,26271.0
2016-05-26 15:00:00,46.16,46.37,46.16,46.35,47862.0,39.6736,39.8541,39.6736,39.8369,47862.0
2016-05-26 15:30:00,46.35,46.4,46.26,46.27,116243.0,39.8369,39.8798,39.7595,39.7681,116243.0
2016-05-27 09:30:00,46.34,46.99,46.34,46.99,38649.0,39.8283,40.3869,39.8283,40.3869,38649.0
2016-05-27 10:00:00,46.97,47.28,46.91,47.18,51833.0,40.3697,40.6362,40.3182,40.5502,51833.0
2016-05-27 10:30:00,47.18,47.37,47.12,47.35,63067.0,40.5502,40.7135,40.4987,40.6964,63067.0
2016-05-27 11:00:00,47.35,47.36,47.23,47.34,40433.0,40.6964,40.7049,40.5932,40.6878,40433.0
2016-05-27 11:30:00,47.35,47.5,47.29,47.49,62807.0,40.6964,40.8253,40.6448,40.8167,62807.0
2016-05-27 12:00:00,47.48,47.48,47.26,47.3,26681.0,40.8081,40.8081,40.619,40.6534,26681.0
2016-05-27 12:30:00,47.31,47.46,47.3,47.43,18183.0,40.662,40.7909,40.6534,40.7651,18183.0
2016-05-27 13:00:00,47.41,47.45,47.31,47.42,18147.0,40.7479,40.7823,40.662,40.7565,18147.0
2016-05-27 13:30:00,47.42,47.45,47.24,47.27,39759.0,40.7565,40.7823,40.6018,40.6276,39759.0
2016-05-27 14:00:00,47.23,47.35,47.18,47.33,20047.0,40.5932,40.6964,40.5502,40.6792,20047.0
2016-05-27 14:30:00,47.32,47.35,47.26,47.33,24062.0,40.6706,40.6964,40.619,40.6792,24062.0
2016-05-27 15:00:00,47.33,47.34,47.26,47.27,33836.0,40.6792,40.6878,40.619,40.6276,33836.0
2016-05-27 15:30:00,47.28,47.34,47.24,47.32,77459.0,40.6362,40.6878,40.6018,40.6706,77459.0
2016-05-31 09:30:00,47.68,47.97,47.58,47.73,52249.0,40.98,41.2292,40.894,41.023,52249.0
2016-05-31 10:00:00,47.75,47.99,47.75,47.84,34173.0,41.0401,41.2464,41.0401,41.1175,34173.0
2016-05-31 10:30:00,47.85,47.86,47.55,47.79,27389.0,41.1261,41.1347,40.8682,41.0745,27389.0
2016-05-31 11:00:00,47.8,47.91,47.64,47.89,27959.0,41.0831,41.1777,40.9456,41.1605,27959.0
2016-05-31 11:30:00,47.88,47.89,47.76,47.86,31234.0,41.1519,41.1605,41.0487,41.1347,31234.0
2016-05-31 12:00:00,47.86,47.97,47.78,47.94,26056.0,41.1347,41.2292,41.0659,41.2034,26056.0
2016-05-31 12:30:00,47.94,48.04,47.94,48.01,51843.0,41.2034,41.2894,41.2034,41.2636,51843.0
2016-05-31 13:00:00,48.01,48.08,47.97,48.06,43601.0,41.2636,41.3238,41.2292,41.3066,43601.0
2016-05-31 13:30:00,48.05,48.08,47.95,47.98,27342.0,41.298,41.3238,41.212,41.2378,27342.0
2016-05-31 14:00:00,47.97,47.97,47.8,47.8,50075.0,41.2292,41.2292,41.0831,41.0831,50075.0
2016-05-31 14:30:00,47.8,47.86,47.64,47.68,37353.0,41.0831,41.1347,40.9456,40.98,37353.0
2016-05-31 15:00:00,47.67,47.85,47.62,47.83,50749.0,40.9714,41.1261,40.9284,41.1089,50749.0
2016-05-31 15:30:00,47.84,47.94,47.81,47.87,138797.0,41.1175,41.2034,41.0917,41.1433,138797.0
2016-06-01 09:30:00,47.5,47.74,47.06,47.41,35696.0,40.8253,41.0315,40.4471,40.7479,35696.0
2016-06-01 10:00:00,47.48,47.66,47.35,47.37,26477.0,40.8081,40.9628,40.6964,40.7135,26477.0
2016-06-01 10:30:00,47.35,47.55,47.35,47.55,49817.0,40.6964,40.8682,40.6964,40.8682,49817.0
2016-06-01 11:00:00,47.56,47.86,47.56,47.75,44340.0,40.8768,41.1347,40.8768,41.0401,44340.0
2016-06-01 11:30:00,47.77,47.77,47.44,47.61,90525.0,41.0573,41.0573,40.7737,40.9198,90525.0
2016-06-01 12:00:00,47.61,47.69,47.55,47.59,26917.0,40.9198,40.9886,40.8682,40.9026,26917.0
2016-06-01 12:30:00,47.58,47.61,47.51,47.59,20385.0,40.894,40.9198,40.8339,40.9026,20385.0
2016-06-01 13:00:00,47.62,47.64,47.54,47.55,20146.0,40.9284,40.9456,40.8597,40.8682,20146.0
2016-06-01 13:30:00,47.55,47.61,47.48,47.59,16866.0,40.8682,40.9198,40.8081,40.9026,16866.0
2016-06-01 14:00:00,47.61,47.74,47.54,47.69,18971.0,40.9198,41.0315,40.8597,40.9886,18971.0
2016-06-01 14:30:00,47.68,47.71,47.6,47.71,21835.0,40.98,41.0058,40.9112,41.0058,21835.0
2016-06-01 15:00:00,47.73,47.8,47.69,47.79,35176.0,41.023,41.0831,40.9886,41.0745,35176.0
2016-06-01 15:30:00,47.8,47.82,47.69,47.8,105340.0,41.0831,41.1003,40.9886,41.0831,105340.0
2016-06-02 09:30:00,47.53,47.73,47.24,47.29,75736.0,40.8511,41.023,40.6018,40.6448,75736.0
2016-06-02 10:00:00,47.3,47.5,47.29,47.37,29721.0,40.6534,40.8253,40.6448,40.7135,29721.0
2016-06-02 10:30:00,47.37,47.5,47.36,47.47,55907.0,40.7135,40.8253,40.7049,40.7995,55907.0
2016-06-02 11:00:00,47.47,47.55,47.43,47.45,30016.0,40.7995,40.8682,40.7651,40.7823,30016.0
2016-06-02 11:30:00,47.46,47.54,47.43,47.5,21451.0,40.7909,40.8597,40.7651,40.8253,21451.0
2016-06-02 12:00:00,47.5,47.52,47.4,47.45,35019.0,40.8253,40.8425,40.7393,40.7823,35019.0
2016-06-02 12:30:00,47.45,47.49,47.4,47.47,29560.0,40.7823,40.8167,40.7393,40.7995,29560.0
2016-06-02 13:00:00,47.49,47.53,47.47,47.5,17679.0,40.8167,40.8511,40.7995,40.8253,17679.0
2016-06-02 13:30:00,47.5,47.52,47.42,47.5,58596.0,40.8253,40.8425,40.7565,40.8253,58596.0
2016-06-02 14:00:00,47.5,47.52,47.47,47.49,62816.0,40.8253,40.8425,40.7995,40.8167,62816.0
2016-06-02 14:30:00,47.5,47.56,47.47,47.55,45553.0,40.8253,40.8768,40.7995,40.8682,45553.0
2016-06-02 15:00:00,47.56,47.76,47.56,47.7,60009.0,40.8768,41.0487,40.8768,40.9972,60009.0
2016-06-02 15:30:00,47.7,47.8,47.64,47.79,117174.0,40.9972,41.0831,40.9456,41.0745,117174.0
2016-06-03 09:30:00,47.53,47.53,46.99,47.03,44667.0,40.8511,40.8511,40.3869,40.4213,44667.0
2016-06-03 10:00:00,47.01,47.01,46.61,46.75,47276.0,40.4041,40.4041,40.0603,40.1807,47276.0
2016-06-03 10:30:00,46.76,46.89,46.69,46.86,27788.0,40.1893,40.301,40.1291,40.2752,27788.0
2016-06-03 11:00:00,46.88,46.89,46.7,46.72,17860.0,40.2924,40.301,40.1377,40.1549,17860.0
2016-06-03 11:30:00,46.76,47.04,46.74,47.0,41128.0,40.1893,40.4299,40.1721,40.3955,41128.0
2016-06-03 12:00:00,47.0,47.0,46.82,46.88,21980.0,40.3955,40.3955,40.2408,40.2924,21980.0
2016-06-03 12:30:00,46.86,46.86,46.69,46.7,32388.0,40.2752,40.2752,40.1291,40.1377,32388.0
2016-06-03 13:00:00,46.72,46.81,46.66,46.74,21676.0,40.1549,40.2322,40.1033,40.1721,21676.0
2016-06-03 13:30:00,46.74,46.86,46.74,46.85,11352.0,40.1721,40.2752,40.1721,40.2666,11352.0
2016-06-03 14:00:00,46.86,46.86,46.79,46.86,27952.0,40.2752,40.2752,40.215,40.2752,27952.0
2016-06-03 14:30:00,46.88,46.94,46.84,46.84,57543.0,40.2924,40.344,40.258,40.258,57543.0
2016-06-03 15:00:00,46.83,46.84,46.75,46.79,39514.0,40.2494,40.258,40.1807,40.215,39514.0
2016-06-03 15:30:00,46.81,46.84,46.74,46.76,94938.0,40.2322,40.258,40.1721,40.1893,94938.0
2016-06-06 09:30:00,47.04,47.17,46.58,46.73,55140.0,40.4299,40.5416,40.0346,40.1635,55140.0
2016-06-06 10:00:00,46.71,46.76,46.6,46.6,20019.0,40.1463,40.1893,40.0517,40.0517,20019.0
2016-06-06 10:30:00,46.63,46.79,46.63,46.79,15535.0,40.0775,40.215,40.0775,40.215,15535.0
2016-06-06 11:00:00,46.76,46.78,46.64,46.77,13376.0,40.1893,40.2064,40.0861,40.1979,13376.0
2016-06-06 11:30:00,46.74,46.88,46.7,46.78,38056.0,40.1721,40.2924,40.1377,40.2064,38056.0
2016-06-06 12:00:00,46.79,46.85,46.62,46.69,39820.0,40.215,40.2666,40.0689,40.1291,39820.0
2016-06-06 12:30:00,46.71,46.79,46.63,46.71,35546.0,40.1463,40.215,40.0775,40.1463,35546.0
2016-06-06 13:00:00,46.68,46.91,46.68,46.86,25457.0,40.1205,40.3182,40.1205,40.2752,25457.0
2016-06-06 13:30:00,46.87,46.93,46.85,46.89,41780.0,40.2838,40.3354,40.2666,40.301,41780.0
2016-06-06 14:00:00,46.89,46.91,46.79,46.82,45191.0,40.301,40.3182,40.215,40.2408,45191.0
2016-06-06 14:30:00,46.82,46.92,46.78,46.89,40714.0,40.2408,40.3268,40.2064,40.301,40714.0
2016-06-06 15:00:00,46.87,46.96,46.87,46.87,33849.0,40.2838,40.3612,40.2838,40.2838,33849.0
2016-06-06 15:30:00,46.88,46.95,46.84,46.93,216395.0,40.2924,40.3526,40.258,40.3354,216395.0
2016-06-07 09:30:00,46.77,47.06,46.54,47.04,41361.0,40.1979,40.4471,40.0002,40.4299,41361.0
2016-06-07 10:00:00,47.04,47.38,47.0,47.38,25623.0,40.4299,40.7221,40.3955,40.7221,25623.0
2016-06-07 10:30:00,47.4,47.5,47.29,47.32,51079.0,40.7393,40.8253,40.6448,40.6706,51079.0
2016-06-07 11:00:00,47.31,47.62,47.21,47.56,55102.0,40.662,40.9284,40.576,40.8768,55102.0
2016-06-07 11:30:00,47.55,47.63,47.48,47.62,61231.0,40.8682,40.937,40.8081,40.9284,61231.0
2016-06-07 12:00:00,47.6,47.69,47.57,47.63,45663.0,40.9112,40.9886,40.8854,40.937,45663.0
2016-06-07 12:30:00,47.62,47.69,47.57,47.66,79539.0,40.9284,40.9886,40.8854,40.9628,79539.0
2016-06-07 13:00:00,47.66,47.68,47.64,47.67,62670.0,40.9628,40.98,40.9456,40.9714,62670.0
2016-06-07 13:30:00,47.66,47.68,47.59,47.61,56761.0,40.9628,40.98,40.9026,40.9198,56761.0
2016-06-07 14:00:00,47.61,47.72,47.59,47.69,54121.0,40.9198,41.0144,40.9026,40.9886,54121.0
2016-06-07 14:30:00,47.68,47.79,47.64,47.72,37105.0,40.98,41.0745,40.9456,41.0144,37105.0
2016-06-07 15:00:00,47.7,47.85,47.69,47.85,64000.0,40.9972,41.1261,40.9886,41.1261,64000.0
2016-06-07 15:30:00,47.83,47.86,47.73,47.76,116086.0,41.1089,41.1347,41.023,41.0487,116086.0
2016-06-08 09:30:00,47.84,48.07,47.84,48.04,46771.0,41.1175,41.3152,41.1175,41.2894,46771.0
2016-06-08 10:00:00,48.03,48.12,47.97,48.05,40241.0,41.2808,41.3581,41.2292,41.298,40241.0
2016-06-08 10:30:00,48.05,48.23,48.01,48.11,27955.0,41.298,41.4527,41.2636,41.3496,27955.0
2016-06-08 11:00:00,48.11,48.14,47.93,48.08,110283.0,41.3496,41.3753,41.1948,41.3238,110283.0
2016-06-08 11:30:00,48.08,48.24,48.07,48.2,129070.0,41.3238,41.4613,41.3152,41.4269,129070.0
2016-06-08 12:00:00,48.19,48.22,48.03,48.08,32389.0,41.4183,41.4441,41.2808,41.3238,32389.0
2016-06-08 12:30:00,48.08,48.3,48.08,48.29,41394.0,41.3238,41.5129,41.3238,41.5043,41394.0
2016-06-08 13:00:00,48.3,48.33,48.22,48.29,58344.0,41.5129,41.5386,41.4441,41.5043,58344.0
2016-06-08 13:30:00,48.28,48.3,48.23,48.29,55505.0,41.4957,41.5129,41.4527,41.5043,55505.0
2016-06-08 14:00:00,48.29,48.46,48.27,48.46,59025.0,41.5043,41.6504,41.4871,41.6504,59025.0
2016-06-08 14:30:00,48.46,48.56,48.39,48.41,49367.0,41.6504,41.7363,41.5902,41.6074,49367.0
2016-06-08 15:00:00,48.41,48.42,48.32,48.34,41688.0,41.6074,41.616,41.53,41.5472,41688.0
2016-06-08 15:30:00,48.34,48.34,48.2,48.2,99384.0,41.5472,41.5472,41.4269,41.4269,99384.0
2016-06-09 09:30:00,47.81,48.16,47.55,47.78,15054.0,41.0917,41.3925,40.8682,41.0659,15054.0
2016-06-09 10:00:00,47.77,47.77,47.6,47.6,12710.0,41.0573,41.0573,40.9112,40.9112,12710.0
2016-06-09 10:30:00,47.64,47.72,47.59,47.62,14377.0,40.9456,41.0144,40.9026,40.9284,14377.0
2016-06-09 11:00:00,47.62,47.68,47.59,47.68,30839.0,40.9284,40.98,40.9026,40.98,30839.0
2016-06-09 11:30:00,47.66,47.74,47.64,47.66,12289.0,40.9628,41.0315,40.9456,40.9628,12289.0
2016-06-09 12:00:00,47.66,47.74,47.6,47.74,17676.0,40.9628,41.0315,40.9112,41.0315,17676.0
2016-06-09 12:30:00,47.75,47.83,47.75,47.82,15302.0,41.0401,41.1089,41.0401,41.1003,15302.0
2016-06-09 13:00:00,47.84,47.85,47.76,47.83,21461.0,41.1175,41.1261,41.0487,41.1089,21461.0
2016-06-09 13:30:00,47.83,47.87,47.66,47.72,25162.0,41.1089,41.1433,40.9628,41.0144,25162.0
2016-06-09 14:00:00,47.72,47.79,47.7,47.7,31033.0,41.0144,41.0745,40.9972,40.9972,31033.0
2016-06-09 14:30:00,47.72,47.73,47.6,47.6,48234.0,41.0144,41.023,40.9112,40.9112,48234.0
2016-06-09 15:00:00,47.6,47.66,47.57,47.6,31242.0,40.9112,40.9628,40.8854,40.9112,31242.0
2016-06-09 15:30:00,47.59,47.7,47.57,47.65,53569.0,40.9026,40.9972,40.8854,40.9542,53569.0
2016-06-10 09:30:00,46.94,47.13,46.5,46.52,25171.0,40.344,40.5073,39.9658,39.983,25171.0
2016-06-10 10:00:00,46.45,46.59,46.29,46.41,34700.0,39.9228,40.0431,39.7853,39.8884,34700.0
2016-06-10 10:30:00,46.4,46.57,46.37,46.57,55528.0,39.8798,40.026,39.8541,40.026,55528.0
2016-06-10 11:00:00,46.57,46.74,46.57,46.66,28112.0,40.026,40.1721,40.026,40.1033,28112.0
2016-06-10 11:30:00,46.64,46.64,46.41,46.42,53801.0,40.0861,40.0861,39.8884,39.897,53801.0
2016-06-10 12:00:00,46.42,46.42,46.24,46.24,31610.0,39.897,39.897,39.7423,39.7423,31610.0
2016-06-10 12:30:00,46.24,46.37,46.24,46.31,23425.0,39.7423,39.8541,39.7423,39.8025,23425.0
2016-06-10 13:00:00,46.31,46.36,46.25,46.29,16177.0,39.8025,39.8455,39.7509,39.7853,16177.0
2016-06-10 13:30:00,46.29,46.29,46.15,46.16,26815.0,39.7853,39.7853,39.665,39.6736,26815.0
2016-06-10 14:00:00,46.16,46.16,46.05,46.1,36389.0,39.6736,39.6736,39.579,39.622,36389.0
2016-06-10 14:30:00,46.1,46.2,46.07,46.15,52215.0,39.622,39.7079,39.5962,39.665,52215.0
2016-06-10 15:00:00,46.15,46.19,46.08,46.18,58995.0,39.665,39.6994,39.6048,39.6908,58995.0
2016-06-10 15:30:00,46.18,46.35,46.17,46.29,214176.0,39.6908,39.8369,39.6822,39.7853,214176.0
2016-06-13 09:30:00,45.96,46.36,45.96,46.35,70900.0,39.5017,39.8455,39.5017,39.8369,70900.0
2016-06-13 10:00:00,46.37,46.85,46.35,46.78,128557.0,39.8541,40.2666,39.8369,40.2064,128557.0
2016-06-13 10:30:00,46.78,46.91,46.71,46.74,48791.0,40.2064,40.3182,40.1463,40.1721,48791.0
2016-06-13 11:00:00,46.73,46.95,46.72,46.92,168273.0,40.1635,40.3526,40.1549,40.3268,168273.0
2016-06-13 11:30:00,46.93,46.96,46.51,46.54,237102.0,40.3354,40.3612,39.9744,40.0002,237102.0
2016-06-13 12:00:00,46.56,46.69,46.54,46.66,70415.0,40.0174,40.1291,40.0002,40.1033,70415.0
2016-06-13 12:30:00,46.65,46.95,46.61,46.93,50271.0,40.0947,40.3526,40.0603,40.3354,50271.0
2016-06-13 13:00:00,46.93,46.94,46.81,46.89,34290.0,40.3354,40.344,40.2322,40.301,34290.0
2016-06-13 13:30:00,46.89,46.89,46.53,46.64,44354.0,40.301,40.301,39.9916,40.0861,44354.0
2016-06-13 14:00:00,46.64,46.75,46.57,46.68,30137.0,40.0861,40.1807,40.026,40.1205,30137.0
2016-06-13 14:30:00,46.68,46.75,46.66,46.67,30294.0,40.1205,40.1807,40.1033,40.1119,30294.0
2016-06-13 15:00:00,46.65,46.67,46.44,46.46,51737.0,40.0947,40.1119,39.9142,39.9314,51737.0
2016-06-13 15:30:00,46.45,46.51,46.17,46.22,163798.0,39.9228,39.9744,39.6822,39.7251,163798.0
2016-06-14 09:30:00,46.06,46.3,45.89,46.14,35784.0,39.5876,39.7939,39.4415,39.6564,35784.0
2016-06-14 10:00:00,46.13,46.13,45.53,45.61,36544.0,39.6478,39.6478,39.1321,39.2009,36544.0
2016-06-14 10:30:00,45.63,45.75,45.55,45.61,56401.0,39.218,39.3212,39.1493,39.2009,56401.0
2016-06-14 11:00:00,45.61,45.78,45.57,45.65,33339.0,39.2009,39.347,39.1665,39.2352,33339.0
2016-06-14 11:30:00,45.66,45.83,45.64,45.77,54105.0,39.2438,39.3899,39.2266,39.3384,54105.0
2016-06-14 12:00:00,45.8,46.28,45.73,46.22,63218.0,39.3642,39.7767,39.304,39.7251,63218.0
2016-06-14 12:30:00,46.18,46.19,46.08,46.12,19222.0,39.6908,39.6994,39.6048,39.6392,19222.0
2016-06-14 13:00:00,46.11,46.19,46.05,46.11,31071.0,39.6306,39.6994,39.579,39.6306,31071.0
2016-06-14 13:30:00,46.09,46.16,46.03,46.04,17752.0,39.6134,39.6736,39.5618,39.5704,17752.0
2016-06-14 14:00:00,46.05,46.3,46.01,46.29,34497.0,39.579,39.7939,39.5446,39.7853,34497.0
2016-06-14 14:30:00,46.29,46.29,46.14,46.19,34799.0,39.7853,39.7853,39.6564,39.6994,34799.0
2016-06-14 15:00:00,46.18,46.41,46.13,46.4,46050.0,39.6908,39.8884,39.6478,39.8798,46050.0
2016-06-14 15:30:00,46.41,46.46,46.33,46.43,94184.0,39.8884,39.9314,39.8197,39.9056,94184.0
2016-06-15 09:30:00,46.77,47.15,46.67,47.13,29115.0,40.1979,40.5245,40.1119,40.5073,29115.0
2016-06-15 10:00:00,47.15,47.31,47.01,47.01,29317.0,40.5245,40.662,40.4041,40.4041,29317.0
2016-06-15 10:30:00,47.04,47.38,47.04,47.31,26888.0,40.4299,40.7221,40.4299,40.662,26888.0
2016-06-15 11:00:00,47.29,47.36,47.15,47.18,60533.0,40.6448,40.7049,40.5245,40.5502,60533.0
2016-06-15 11:30:00,47.18,47.44,47.16,47.36,45610.0,40.5502,40.7737,40.533,40.7049,45610.0
2016-06-15 12:00:00,47.36,47.41,47.26,47.32,21110.0,40.7049,40.7479,40.619,40.6706,21110.0
2016-06-15 12:30:00,47.33,47.36,47.17,47.19,22697.0,40.6792,40.7049,40.5416,40.5588,22697.0
2016-06-15 13:00:00,47.19,47.33,47.19,47.28,32224.0,40.5588,40.6792,40.5588,40.6362,32224.0
2016-06-15 13:30:00,47.28,47.33,47.23,47.23,32732.0,40.6362,40.6792,40.5932,40.5932,32732.0
2016-06-15 14:00:00,47.25,47.39,46.96,46.97,60097.0,40.6104,40.7307,40.3612,40.3697,60097.0
2016-06-15 14:30:00,46.93,47.05,46.86,47.05,62070.0,40.3354,40.4385,40.2752,40.4385,62070.0
2016-06-15 15:00:00,47.04,47.08,46.98,46.98,38880.0,40.4299,40.4643,40.3783,40.3783,38880.0
2016-06-15 15:30:00,46.98,47.03,46.62,46.69,87233.0,40.3783,40.4213,40.0689,40.1291,87233.0
2016-06-16 09:30:00,46.24,46.26,45.76,45.83,36102.0,39.7423,39.7595,39.3298,39.3899,36102.0
2016-06-16 10:00:00,45.83,45.85,45.5,45.73,41149.0,39.3899,39.4071,39.1063,39.304,41149.0
2016-06-16 10:30:00,45.69,45.69,45.39,45.55,32693.0,39.2696,39.2696,39.0118,39.1493,32693.0
2016-06-16 11:00:00,45.54,45.85,45.53,45.81,33461.0,39.1407,39.4071,39.1321,39.3728,33461.0
2016-06-16 11:30:00,45.81,45.85,45.7,45.72,48161.0,39.3728,39.4071,39.2782,39.2954,48161.0
2016-06-16 12:00:00,45.72,45.94,45.69,45.92,25220.0,39.2954,39.4845,39.2696,39.4673,25220.0
2016-06-16 12:30:00,45.9,46.02,45.81,45.89,25251.0,39.4501,39.5532,39.3728,39.4415,25251.0
2016-06-16 13:00:00,45.89,45.99,45.87,45.87,47805.0,39.4415,39.5275,39.4243,39.4243,47805.0
2016-06-16 13:30:00,45.87,45.92,45.73,45.74,37527.0,39.4243,39.4673,39.304,39.3126,37527.0
2016-06-16 14:00:00,45.75,46.06,45.75,45.92,31620.0,39.3212,39.5876,39.3212,39.4673,31620.0
2016-06-16 14:30:00,45.93,46.19,45.92,46.14,42403.0,39.4759,39.6994,39.4673,39.6564,42403.0
2016-06-16 15:00:00,46.14,46.24,46.1,46.2,76899.0,39.6564,39.7423,39.622,39.7079,76899.0
2016-06-16 15:30:00,46.21,46.24,46.1,46.15,161817.0,39.7165,39.7423,39.622,39.665,161817.0
2016-06-17 09:30:00,46.26,46.53,46.02,46.29,175031.0,39.7595,39.9916,39.5532,39.7853,175031.0
2016-06-17 10:00:00,46.31,46.4,46.17,46.31,40110.0,39.8025,39.8798,39.6822,39.8025,40110.0
2016-06-17 10:30:00,46.28,46.47,46.18,46.31,34863.0,39.7767,39.94,39.6908,39.8025,34863.0
2016-06-17 11:00:00,46.31,46.31,45.99,46.03,30058.0,39.8025,39.8025,39.5275,39.5618,30058.0
2016-06-17 11:30:00,45.99,46.34,45.97,46.27,53604.0,39.5275,39.8283,39.5103,39.7681,53604.0
2016-06-17 12:00:00,46.28,46.4,46.25,46.32,40961.0,39.7767,39.8798,39.7509,39.8111,40961.0
2016-06-17 12:30:00,46.31,46.41,46.24,46.27,17180.0,39.8025,39.8884,39.7423,39.7681,17180.0
2016-06-17 13:00:00,46.27,46.43,46.18,46.35,52655.0,39.7681,39.9056,39.6908,39.8369,52655.0
2016-06-17 13:30:00,46.37,46.62,46.37,46.59,49665.0,39.8541,40.0689,39.8541,40.0431,49665.0
2016-06-17 14:00:00,46.59,46.71,46.57,46.69,41391.0,40.0431,40.1463,40.026,40.1291,41391.0
2016-06-17 14:30:00,46.69,46.7,46.57,46.58,71551.0,40.1291,40.1377,40.026,40.0346,71551.0
2016-06-17 15:00:00,46.58,46.63,46.51,46.62,49199.0,40.0346,40.0775,39.9744,40.0689,49199.0
2016-06-17 15:30:00,46.62,46.72,46.55,46.64,212136.0,40.0689,40.1549,40.0088,40.0861,212136.0
2016-06-20 09:30:00,47.49,48.14,47.45,48.14,127413.0,40.8167,41.3753,40.7823,41.3753,127413.0
2016-06-20 10:00:00,48.16,48.53,48.11,48.51,119430.0,41.3925,41.7105,41.3496,41.6933,119430.0
2016-06-20 10:30:00,48.53,48.76,48.43,48.76,106477.0,41.7105,41.9082,41.6246,41.9082,106477.0
2016-06-20 11:00:00,48.75,48.99,48.64,48.94,140118.0,41.8996,42.1059,41.8051,42.0629,140118.0
2016-06-20 11:30:00,48.95,49.04,48.75,49.02,87195.0,42.0715,42.1489,41.8996,42.1317,87195.0
2016-06-20 12:00:00,49.02,49.1,48.92,49.08,97052.0,42.1317,42.2004,42.0457,42.1832,97052.0
2016-06-20 12:30:00,49.08,49.08,48.83,48.83,99776.0,42.1832,42.1832,41.9684,41.9684,99776.0
2016-06-20 13:00:00,48.84,48.84,48.45,48.5,69482.0,41.977,41.977,41.6418,41.6848,69482.0
2016-06-20 13:30:00,48.49,48.58,48.44,48.5,38842.0,41.6762,41.7535,41.6332,41.6848,38842.0
2016-06-20 14:00:00,48.5,48.5,48.21,48.25,32068.0,41.6848,41.6848,41.4355,41.4699,32068.0
2016-06-20 14:30:00,48.25,48.25,48.05,48.15,38574.0,41.4699,41.4699,41.298,41.3839,38574.0
2016-06-20 15:00:00,48.12,48.18,48.0,48.01,72951.0,41.3581,41.4097,41.255,41.2636,72951.0
2016-06-20 15:30:00,48.01,48.24,48.0,48.11,221697.0,41.2636,41.4613,41.255,41.3496,221697.0
2016-06-21 09:30:00,48.08,48.52,47.74,47.98,167908.0,41.3238,41.7019,41.0315,41.2378,167908.0
2016-06-21 10:00:00,47.97,48.29,47.89,48.2,110349.0,41.2292,41.5043,41.1605,41.4269,110349.0
2016-06-21 10:30:00,48.21,48.21,47.88,47.96,59167.0,41.4355,41.4355,41.1519,41.2206,59167.0
2016-06-21 11:00:00,47.93,48.28,47.92,48.19,82071.0,41.1948,41.4957,41.1863,41.4183,82071.0
2016-06-21 11:30:00,48.19,48.19,47.9,48.01,116291.0,41.4183,41.4183,41.1691,41.2636,116291.0
2016-06-21 12:00:00,48.01,48.24,47.93,48.23,54311.0,41.2636,41.4613,41.1948,41.4527,54311.0
2016-06-21 12:30:00,48.23,48.27,48.06,48.09,68948.0,41.4527,41.4871,41.3066,41.3324,68948.0
2016-06-21 13:00:00,48.09,48.12,47.95,47.96,86359.0,41.3324,41.3581,41.212,41.2206,86359.0
2016-06-21 13:30:00,47.95,48.0,47.79,47.79,61292.0,41.212,41.255,41.0745,41.0745,61292.0
2016-06-21 14:00:00,47.79,48.05,47.77,48.05,89362.0,41.0745,41.298,41.0573,41.298,89362.0
2016-06-21 14:30:00,48.04,48.19,48.03,48.07,44749.0,41.2894,41.4183,41.2808,41.3152,44749.0
2016-06-21 15:00:00,48.07,48.28,47.99,48.27,65926.0,41.3152,41.4957,41.2464,41.4871,65926.0
2016-06-21 15:30:00,48.26,48.26,48.08,48.11,199617.0,41.4785,41.4785,41.3238,41.3496,199617.0
2016-06-22 09:30:00,48.2,48.2,47.74,47.98,19774.0,41.4269,41.4269,41.0315,41.2378,19774.0
2016-06-22 10:00:00,47.98,48.17,47.97,48.15,20714.0,41.2378,41.4011,41.2292,41.3839,20714.0
2016-06-22 10:30:00,48.14,48.49,48.06,48.38,20617.0,41.3753,41.6762,41.3066,41.5816,20617.0
2016-06-22 11:00:00,48.38,48.67,48.32,48.67,42949.0,41.5816,41.8309,41.53,41.8309,42949.0
2016-06-22 11:30:00,48.67,48.67,48.43,48.64,47482.0,41.8309,41.8309,41.6246,41.8051,47482.0
2016-06-22 12:00:00,48.63,48.79,48.55,48.56,44577.0,41.7965,41.934,41.7277,41.7363,44577.0
2016-06-22 12:30:00,48.55,48.56,48.41,48.5,14020.0,41.7277,41.7363,41.6074,41.6848,14020.0
2016-06-22 13:00:00,48.5,48.51,48.27,48.29,35481.0,41.6848,41.6933,41.4871,41.5043,35481.0
2016-06-22 13:30:00,48.29,48.5,48.29,48.49,31375.0,41.5043,41.6848,41.5043,41.6762,31375.0
2016-06-22 14:00:00,48.48,48.51,48.43,48.48,41331.0,41.6676,41.6933,41.6246,41.6676,41331.0
2016-06-22 14:30:00,48.49,48.5,48.39,48.48,36198.0,41.6762,41.6848,41.5902,41.6676,36198.0
2016-06-22 15:00:00,48.48,48.55,48.44,48.46,48934.0,41.6676,41.7277,41.6332,41.6504,48934.0
2016-06-22 15:30:00,48.46,48.58,48.43,48.44,120147.0,41.6504,41.7535,41.6246,41.6332,120147.0
2016-06-23 09:30:00,49.01,49.25,48.7,48.72,65339.0,42.1231,42.3294,41.8566,41.8738,65339.0
2016-06-23 10:00:00,48.75,48.77,48.52,48.6,175471.0,41.8996,41.9168,41.7019,41.7707,175471.0
2016-06-23 10:30:00,48.58,48.68,48.34,48.41,48058.0,41.7535,41.8395,41.5472,41.6074,48058.0
2016-06-23 11:00:00,48.39,48.55,48.37,48.45,78134.0,41.5902,41.7277,41.573,41.6418,78134.0
2016-06-23 11:30:00,48.46,48.73,48.42,48.64,64594.0,41.6504,41.8824,41.616,41.8051,64594.0
2016-06-23 12:00:00,48.65,48.74,48.65,48.7,30500.0,41.8137,41.891,41.8137,41.8566,30500.0
2016-06-23 12:30:00,48.69,48.73,48.62,48.67,20143.0,41.8481,41.8824,41.7879,41.8309,20143.0
2016-06-23 13:00:00,48.68,48.68,48.58,48.6,42117.0,41.8395,41.8395,41.7535,41.7707,42117.0
2016-06-23 13:30:00,48.6,48.6,48.44,48.49,32983.0,41.7707,41.7707,41.6332,41.6762,32983.0
2016-06-23 14:00:00,48.49,48.57,48.45,48.57,32058.0,41.6762,41.7449,41.6418,41.7449,32058.0
2016-06-23 14:30:00,48.6,48.63,48.52,48.52,63301.0,41.7707,41.7965,41.7019,41.7019,63301.0
2016-06-23 15:00:00,48.53,48.6,48.48,48.49,57923.0,41.7105,41.7707,41.6676,41.6762,57923.0
2016-06-23 15:30:00,48.48,48.82,48.44,48.82,159546.0,41.6676,41.9598,41.6332,41.9598,159546.0
2016-06-24 09:30:00,46.54,46.59,45.72,45.78,163664.0,40.0002,40.0431,39.2954,39.347,163664.0
2016-06-24 10:00:00,45.83,46.23,45.8,45.81,225177.0,39.3899,39.7337,39.3642,39.3728,225177.0
2016-06-24 10:30:00,45.82,45.85,45.51,45.51,54201.0,39.3813,39.4071,39.1149,39.1149,54201.0
2016-06-24 11:00:00,45.53,45.54,45.0,45.17,67160.0,39.1321,39.1407,38.6766,38.8227,67160.0
2016-06-24 11:30:00,45.2,45.21,44.76,44.9,66472.0,38.8485,38.8571,38.4703,38.5906,66472.0
2016-06-24 12:00:00,44.9,44.96,44.61,44.86,160773.0,38.5906,38.6422,38.3414,38.5562,160773.0
2016-06-24 12:30:00,44.86,44.88,44.19,44.2,105116.0,38.5562,38.5734,37.9804,37.989,105116.0
2016-06-24 13:00:00,44.2,44.59,44.19,44.55,78209.0,37.989,38.3242,37.9804,38.2898,78209.0
2016-06-24 13:30:00,44.55,44.72,44.28,44.34,143886.0,38.2898,38.4359,38.0577,38.1093,143886.0
2016-06-24 14:00:00,44.34,44.49,44.18,44.27,91944.0,38.1093,38.2382,37.9718,38.0492,91944.0
2016-06-24 14:30:00,44.27,44.27,43.94,44.05,217544.0,38.0492,38.0492,37.7655,37.8601,217544.0
2016-06-24 15:00:00,44.04,44.17,43.77,43.78,368527.0,37.8515,37.9632,37.6194,37.628,368527.0
2016-06-24 15:30:00,43.77,43.92,43.63,43.68,805271.0,37.6194,37.7483,37.4991,37.5421,805271.0
2016-06-27 09:30:00,42.9,42.9,42.12,42.12,119267.0,36.8717,36.8717,36.2013,36.2013,119267.0
2016-06-27 10:00:00,42.1,42.19,41.61,41.63,84572.0,36.1841,36.2614,35.7629,35.7801,84572.0
2016-06-27 10:30:00,41.63,41.85,41.25,41.26,94503.0,35.7801,35.9692,35.4535,35.4621,94503.0
2016-06-27 11:00:00,41.25,41.55,41.19,41.55,59301.0,35.4535,35.7114,35.402,35.7114,59301.0
2016-06-27 11:30:00,41.58,42.0,41.56,41.89,149348.0,35.7372,36.0981,35.72,36.0036,149348.0
2016-06-27 12:00:00,41.88,42.03,41.61,42.01,65623.0,35.995,36.1239,35.7629,36.1067,65623.0
2016-06-27 12:30:00,42.03,42.05,41.77,41.91,66240.0,36.1239,36.1411,35.9005,36.0208,66240.0
2016-06-27 13:00:00,41.9,42.04,41.85,42.01,77854.0,36.0122,36.1325,35.9692,36.1067,77854.0
2016-06-27 13:30:00,42.01,42.02,41.8,41.89,78161.0,36.1067,36.1153,35.9262,36.0036,78161.0
2016-06-27 14:00:00,41.88,41.89,41.64,41.78,64667.0,35.995,36.0036,35.7887,35.9091,64667.0
2016-06-27 14:30:00,41.78,41.79,41.52,41.54,130514.0,35.9091,35.9176,35.6856,35.7028,130514.0
2016-06-27 15:00:00,41.54,41.73,41.52,41.52,163011.0,35.7028,35.8661,35.6856,35.6856,163011.0
2016-06-27 15:30:00,41.52,41.87,41.52,41.82,391584.0,35.6856,35.9864,35.6856,35.9434,391584.0
2016-06-28 09:30:00,42.43,43.17,42.39,42.99,214429.0,36.4677,37.1037,36.4333,36.949,214429.0
2016-06-28 10:00:00,43.0,43.47,42.87,43.24,208721.0,36.9576,37.3616,36.8459,37.1639,208721.0
2016-06-28 10:30:00,43.24,43.27,42.93,43.09,107906.0,37.1639,37.1897,36.8975,37.035,107906.0
2016-06-28 11:00:00,43.1,43.11,42.87,42.94,114804.0,37.0436,37.0522,36.8459,36.906,114804.0
2016-06-28 11:30:00,42.95,43.18,42.85,43.09,160355.0,36.9146,37.1123,36.8287,37.035,160355.0
2016-06-28 12:00:00,43.1,43.15,42.97,43.01,65891.0,37.0436,37.0865,36.9318,36.9662,65891.0
2016-06-28 12:30:00,43.02,43.21,43.0,43.09,35152.0,36.9748,37.1381,36.9576,37.035,35152.0
2016-06-28 13:00:00,43.09,43.17,43.05,43.14,85266.0,37.035,37.1037,37.0006,37.0779,85266.0
2016-06-28 13:30:00,43.09,43.27,43.04,43.2,37204.0,37.035,37.1897,36.992,37.1295,37204.0
2016-06-28 14:00:00,43.19,43.2,43.09,43.16,65198.0,37.1209,37.1295,37.035,37.0951,65198.0
2016-06-28 14:30:00,43.17,43.48,43.12,43.41,49738.0,37.1037,37.3702,37.0608,37.31,49738.0
2016-06-28 15:00:00,43.4,43.49,43.14,43.18,68214.0,37.3014,37.3788,37.0779,37.1123,68214.0
2016-06-28 15:30:00,43.19,43.33,43.14,43.33,134281.0,37.1209,37.2412,37.0779,37.2412,134281.0
2016-06-29 09:30:00,43.93,44.3,43.77,44.02,55778.0,37.7569,38.0749,37.6194,37.8343,55778.0
2016-06-29 10:00:00,44.0,44.2,43.99,44.05,61626.0,37.8171,37.989,37.8085,37.8601,61626.0
2016-06-29 10:30:00,44.04,44.28,44.03,44.22,63299.0,37.8515,38.0577,37.8429,38.0062,63299.0
2016-06-29 11:00:00,44.21,44.39,44.21,44.39,69067.0,37.9976,38.1523,37.9976,38.1523,69067.0
2016-06-29 11:30:00,44.41,44.54,44.32,44.44,61073.0,38.1695,38.2812,38.0921,38.1953,61073.0
2016-06-29 12:00:00,44.43,44.57,44.34,44.52,50888.0,38.1867,38.307,38.1093,38.264,50888.0
2016-06-29 12:30:00,44.53,44.53,44.34,44.43,34866.0,38.2726,38.2726,38.1093,38.1867,34866.0
2016-06-29 13:00:00,44.43,44.5,44.39,44.44,49146.0,38.1867,38.2468,38.1523,38.1953,49146.0
2016-06-29 13:30:00,44.45,44.55,44.44,44.51,95189.0,38.2039,38.2898,38.1953,38.2554,95189.0
2016-06-29 14:00:00,44.51,44.65,44.43,44.65,93806.0,38.2554,38.3758,38.1867,38.3758,93806.0
2016-06-29 14:30:00,44.66,44.84,44.65,44.76,68416.0,38.3844,38.5391,38.3758,38.4703,68416.0
2016-06-29 15:00:00,44.77,44.8,44.6,44.62,72058.0,38.4789,38.5047,38.3328,38.35,72058.0
2016-06-29 15:30:00,44.63,44.63,44.43,44.53,287799.0,38.3586,38.3586,38.1867,38.2726,287799.0
2016-06-30 09:30:00,44.57,44.81,44.01,44.08,93248.0,38.307,38.5133,37.8257,37.8859,93248.0
2016-06-30 10:00:00,44.17,44.48,44.17,44.33,57059.0,37.9632,38.2296,37.9632,38.1007,57059.0
2016-06-30 10:30:00,44.37,44.53,44.27,44.5,25890.0,38.1351,38.2726,38.0492,38.2468,25890.0
2016-06-30 11:00:00,44.51,44.69,44.48,44.61,32665.0,38.2554,38.4101,38.2296,38.3414,32665.0
2016-06-30 11:30:00,44.66,44.72,44.56,44.59,15061.0,38.3844,38.4359,38.2984,38.3242,15061.0
2016-06-30 12:00:00,44.6,44.82,44.51,44.81,24740.0,38.3328,38.5219,38.2554,38.5133,24740.0
2016-06-30 12:30:00,44.82,45.0,44.74,44.95,69576.0,38.5219,38.6766,38.4531,38.6336,69576.0
2016-06-30 13:00:00,44.97,45.15,44.91,45.12,40399.0,38.6508,38.8055,38.5992,38.7797,40399.0
2016-06-30 13:30:00,45.14,45.15,45.08,45.14,37422.0,38.7969,38.8055,38.7453,38.7969,37422.0
2016-06-30 14:00:00,45.14,45.19,45.07,45.12,30378.0,38.7969,38.8399,38.7367,38.7797,30378.0
2016-06-30 14:30:00,45.12,45.24,45.12,45.22,32773.0,38.7797,38.8828,38.7797,38.8657,32773.0
2016-06-30 15:00:00,45.22,45.22,45.05,45.2,29195.0,38.8657,38.8657,38.7195,38.8485,29195.0
2016-06-30 15:30:00,45.2,45.32,45.12,45.32,158158.0,38.8485,38.9516,38.7797,38.9516,158158.0
2016-07-01 09:30:00,45.21,46.11,45.21,45.37,122791.0,38.8571,39.6306,38.8571,38.9946,122791.0
2016-07-01 10:00:00,45.41,45.9,45.34,45.87,47522.0,39.029,39.4501,38.9688,39.4243,47522.0
2016-07-01 10:30:00,45.79,46.4,45.63,46.37,127979.0,39.3556,39.8798,39.218,39.8541,127979.0
2016-07-01 11:00:00,46.36,46.53,45.96,46.06,126279.0,39.8455,39.9916,39.5017,39.5876,126279.0
2016-07-01 11:30:00,46.06,46.27,46.02,46.24,59295.0,39.5876,39.7681,39.5532,39.7423,59295.0
2016-07-01 12:00:00,46.25,46.52,46.25,46.48,65039.0,39.7509,39.983,39.7509,39.9486,65039.0
2016-07-01 12:30:00,46.46,46.51,46.27,46.36,36444.0,39.9314,39.9744,39.7681,39.8455,36444.0
2016-07-01 13:00:00,46.35,46.41,46.2,46.2,35391.0,39.8369,39.8884,39.7079,39.7079,35391.0
2016-07-01 13:30:00,46.19,46.31,46.13,46.3,34055.0,39.6994,39.8025,39.6478,39.7939,34055.0
2016-07-01 14:00:00,46.31,46.4,46.23,46.37,32288.0,39.8025,39.8798,39.7337,39.8541,32288.0
2016-07-01 14:30:00,46.38,46.4,46.28,46.33,42962.0,39.8627,39.8798,39.7767,39.8197,42962.0
2016-07-01 15:00:00,46.34,46.6,46.34,46.57,42120.0,39.8283,40.0517,39.8283,40.026,42120.0
2016-07-01 15:30:00,46.57,46.63,46.48,46.54,99141.0,40.026,40.0775,39.9486,40.0002,99141.0
2016-07-05 09:30:00,46.47,46.54,45.26,45.39,90133.0,39.94,40.0002,38.9,39.0118,90133.0
2016-07-05 10:00:00,45.36,45.37,45.02,45.19,36879.0,38.986,38.9946,38.6938,38.8399,36879.0
2016-07-05 10:30:00,45.21,45.36,45.12,45.18,28234.0,38.8571,38.986,38.7797,38.8313,28234.0
2016-07-05 11:00:00,45.16,45.19,44.94,45.05,39927.0,38.8141,38.8399,38.625,38.7195,39927.0
2016-07-05 11:30:00,45.03,45.09,44.78,44.88,34497.0,38.7024,38.7539,38.4875,38.5734,34497.0
2016-07-05 12:00:00,44.88,45.15,44.87,45.15,27049.0,38.5734,38.8055,38.5648,38.8055,27049.0
2016-07-05 12:30:00,45.15,45.17,44.99,45.07,14679.0,38.8055,38.8227,38.668,38.7367,14679.0
2016-07-05 13:00:00,45.06,45.08,44.83,44.84,15689.0,38.7281,38.7453,38.5305,38.5391,15689.0
2016-07-05 13:30:00,44.86,44.86,44.63,44.7,20768.0,38.5562,38.5562,38.3586,38.4187,20768.0
2016-07-05 14:00:00,44.69,44.88,44.69,44.84,56543.0,38.4101,38.5734,38.4101,38.5391,56543.0
2016-07-05 14:30:00,44.84,44.91,44.76,44.88,39188.0,38.5391,38.5992,38.4703,38.5734,39188.0
2016-07-05 15:00:00,44.88,44.97,44.82,44.85,63243.0,38.5734,38.6508,38.5219,38.5477,63243.0
2016-07-05 15:30:00,44.85,45.06,44.83,44.95,121633.0,38.5477,38.7281,38.5305,38.6336,121633.0
2016-07-06 09:30:00,44.56,44.89,44.25,44.48,134922.0,38.2984,38.582,38.032,38.2296,134922.0
2016-07-06 10:00:00,44.5,44.74,44.28,44.34,39939.0,38.2468,38.4531,38.0577,38.1093,39939.0
2016-07-06 10:30:00,44.32,44.66,44.3,44.59,48611.0,38.0921,38.3844,38.0749,38.3242,48611.0
2016-07-06 11:00:00,44.6,44.83,44.58,44.74,69597.0,38.3328,38.5305,38.3156,38.4531,69597.0
2016-07-06 11:30:00,44.72,44.8,44.58,44.71,27480.0,38.4359,38.5047,38.3156,38.4273,27480.0
2016-07-06 12:00:00,44.7,44.9,44.68,44.9,26303.0,38.4187,38.5906,38.4015,38.5906,26303.0
2016-07-06 12:30:00,44.9,44.91,44.74,44.88,24710.0,38.5906,38.5992,38.4531,38.5734,24710.0
2016-07-06 13:00:00,44.88,44.93,44.83,44.91,63638.0,38.5734,38.6164,38.5305,38.5992,63638.0
2016-07-06 13:30:00,44.91,45.0,44.87,44.9,32445.0,38.5992,38.6766,38.5648,38.5906,32445.0
2016-07-06 14:00:00,44.88,44.92,44.75,44.84,34399.0,38.5734,38.6078,38.4617,38.5391,34399.0
2016-07-06 14:30:00,44.84,45.12,44.81,45.12,28483.0,38.5391,38.7797,38.5133,38.7797,28483.0
2016-07-06 15:00:00,45.13,45.19,45.07,45.13,45608.0,38.7883,38.8399,38.7367,38.7883,45608.0
2016-07-06 15:30:00,45.11,45.28,45.1,45.24,149184.0,38.7711,38.9172,38.7625,38.8828,149184.0
2016-07-07 09:30:00,45.31,46.16,45.31,46.09,30049.0,38.943,39.6736,38.943,39.6134,30049.0
2016-07-07 10:00:00,46.12,46.27,45.97,46.22,34259.0,39.6392,39.7681,39.5103,39.7251,34259.0
2016-07-07 10:30:00,46.22,46.31,45.97,46.0,26113.0,39.7251,39.8025,39.5103,39.5361,26113.0
2016-07-07 11:00:00,46.0,46.14,45.88,46.0,32735.0,39.5361,39.6564,39.4329,39.5361,32735.0
2016-07-07 11:30:00,46.0,46.12,45.88,46.12,33273.0,39.5361,39.6392,39.4329,39.6392,33273.0
2016-07-07 12:00:00,46.09,46.13,45.93,46.07,34250.0,39.6134,39.6478,39.4759,39.5962,34250.0
2016-07-07 12:30:00,46.07,46.1,45.9,45.9,21591.0,39.5962,39.622,39.4501,39.4501,21591.0
2016-07-07 13:00:00,45.89,46.13,45.88,46.07,33515.0,39.4415,39.6478,39.4329,39.5962,33515.0
2016-07-07 13:30:00,46.04,46.13,45.94,46.11,26969.0,39.5704,39.6478,39.4845,39.6306,26969.0
2016-07-07 14:00:00,46.12,46.19,45.98,46.05,41673.0,39.6392,39.6994,39.5189,39.579,41673.0
2016-07-07 14:30:00,46.06,46.14,45.99,46.07,37136.0,39.5876,39.6564,39.5275,39.5962,37136.0
2016-07-07 15:00:00,46.08,46.25,46.04,46.14,49570.0,39.6048,39.7509,39.5704,39.6564,49570.0
2016-07-07 15:30:00,46.14,46.4,46.12,46.35,152815.0,39.6564,39.8798,39.6392,39.8369,152815.0
2016-07-08 09:30:00,47.01,47.56,47.01,47.53,46774.0,40.4041,40.8768,40.4041,40.8511,46774.0
2016-07-08 10:00:00,47.58,47.68,47.41,47.64,35168.0,40.894,40.98,40.7479,40.9456,35168.0
2016-07-08 10:30:00,47.62,47.67,47.47,47.62,31115.0,40.9284,40.9714,40.7995,40.9284,31115.0
2016-07-08 11:00:00,47.62,47.86,47.54,47.79,71943.0,40.9284,41.1347,40.8597,41.0745,71943.0
2016-07-08 11:30:00,47.78,47.78,47.65,47.68,38071.0,41.0659,41.0659,40.9542,40.98,38071.0
2016-07-08 12:00:00,47.67,47.76,47.63,47.7,37100.0,40.9714,41.0487,40.937,40.9972,37100.0
2016-07-08 12:30:00,47.69,47.69,47.61,47.66,24668.0,40.9886,40.9886,40.9198,40.9628,24668.0
2016-07-08 13:00:00,47.66,47.7,47.63,47.67,41417.0,40.9628,40.9972,40.937,40.9714,41417.0
2016-07-08 13:30:00,47.66,47.72,47.64,47.69,23992.0,40.9628,41.0144,40.9456,40.9886,23992.0
2016-07-08 14:00:00,47.7,47.73,47.65,47.7,25959.0,40.9972,41.023,40.9542,40.9972,25959.0
2016-07-08 14:30:00,47.7,47.78,47.65,47.75,20499.0,40.9972,41.0659,40.9542,41.0401,20499.0
2016-07-08 15:00:00,47.75,47.83,47.72,47.76,44386.0,41.0401,41.1089,41.0144,41.0487,44386.0
2016-07-08 15:30:00,47.75,47.81,47.73,47.75,114684.0,41.0401,41.0917,41.023,41.0401,114684.0
2016-07-11 09:30:00,47.98,48.53,47.98,48.11,47798.0,41.2378,41.7105,41.2378,41.3496,47798.0
2016-07-11 10:00:00,48.11,48.36,47.91,47.94,70757.0,41.3496,41.5644,41.1777,41.2034,70757.0
2016-07-11 10:30:00,47.93,48.23,47.93,48.19,27160.0,41.1948,41.4527,41.1948,41.4183,27160.0
2016-07-11 11:00:00,48.21,48.3,48.14,48.19,29591.0,41.4355,41.5129,41.3753,41.4183,29591.0
2016-07-11 11:30:00,48.18,48.26,48.11,48.22,30871.0,41.4097,41.4785,41.3496,41.4441,30871.0
2016-07-11 12:00:00,48.2,48.28,48.2,48.27,27874.0,41.4269,41.4957,41.4269,41.4871,27874.0
2016-07-11 12:30:00,48.29,48.36,48.27,48.3,11568.0,41.5043,41.5644,41.4871,41.5129,11568.0
2016-07-11 13:00:00,48.32,48.35,48.25,48.27,14316.0,41.53,41.5558,41.4699,41.4871,14316.0
2016-07-11 13:30:00,48.29,48.29,48.16,48.16,36854.0,41.5043,41.5043,41.3925,41.3925,36854.0
2016-07-11 14:00:00,48.17,48.33,48.13,48.31,44563.0,41.4011,41.5386,41.3667,41.5215,44563.0
2016-07-11 14:30:00,48.31,48.54,48.31,48.51,64138.0,41.5215,41.7191,41.5215,41.6933,64138.0
2016-07-11 15:00:00,48.51,48.52,48.23,48.23,51100.0,41.6933,41.7019,41.4527,41.4527,51100.0
2016-07-11 15:30:00,48.22,48.29,48.16,48.2,87363.0,41.4441,41.5043,41.3925,41.4269,87363.0
2016-07-12 09:30:00,48.66,49.31,48.63,49.1,48710.0,41.8223,42.3809,41.7965,42.2004,48710.0
2016-07-12 10:00:00,49.14,49.14,48.75,48.84,12618.0,42.2348,42.2348,41.8996,41.977,12618.0
2016-07-12 10:30:00,48.87,49.03,48.84,48.98,19943.0,42.0028,42.1403,41.977,42.0973,19943.0
2016-07-12 11:00:00,48.98,49.14,48.95,49.12,44305.0,42.0973,42.2348,42.0715,42.2176,44305.0
2016-07-12 11:30:00,49.1,49.23,49.1,49.17,43141.0,42.2004,42.3122,42.2004,42.2606,43141.0
2016-07-12 12:00:00,49.17,49.29,49.16,49.25,24359.0,42.2606,42.3637,42.252,42.3294,24359.0
2016-07-12 12:30:00,49.25,49.29,49.12,49.16,39571.0,42.3294,42.3637,42.2176,42.252,39571.0
2016-07-12 13:00:00,49.16,49.24,49.15,49.2,20973.0,42.252,42.3208,42.2434,42.2864,20973.0
2016-07-12 13:30:00,49.2,49.23,49.1,49.11,21123.0,42.2864,42.3122,42.2004,42.209,21123.0
2016-07-12 14:00:00,49.12,49.26,49.11,49.24,48938.0,42.2176,42.338,42.209,42.3208,48938.0
2016-07-12 14:30:00,49.23,49.34,49.22,49.26,25891.0,42.3122,42.4067,42.3036,42.338,25891.0
2016-07-12 15:00:00,49.26,49.27,49.1,49.15,33138.0,42.338,42.3466,42.2004,42.2434,33138.0
2016-07-12 15:30:00,49.13,49.14,48.97,49.0,144497.0,42.2262,42.2348,42.0887,42.1145,144497.0
2016-07-13 09:30:00,49.34,49.36,48.75,48.94,39700.0,42.4067,42.4239,41.8996,42.0629,39700.0
2016-07-13 10:00:00,48.94,49.02,48.88,48.95,112951.0,42.0629,42.1317,42.0114,42.0715,112951.0
2016-07-13 10:30:00,48.96,49.08,48.83,48.91,70795.0,42.0801,42.1832,41.9684,42.0371,70795.0
2016-07-13 11:00:00,48.91,48.93,48.59,48.63,76813.0,42.0371,42.0543,41.7621,41.7965,76813.0
2016-07-13 11:30:00,48.61,48.78,48.48,48.78,63839.0,41.7793,41.9254,41.6676,41.9254,63839.0
2016-07-13 12:00:00,48.78,48.84,48.62,48.72,51325.0,41.9254,41.977,41.7879,41.8738,51325.0
2016-07-13 12:30:00,48.71,48.71,48.55,48.58,13739.0,41.8652,41.8652,41.7277,41.7535,13739.0
2016-07-13 13:00:00,48.58,48.74,48.57,48.62,51792.0,41.7535,41.891,41.7449,41.7879,51792.0
2016-07-13 13:30:00,48.61,48.77,48.6,48.69,28940.0,41.7793,41.9168,41.7707,41.8481,28940.0
2016-07-13 14:00:00,48.68,48.74,48.6,48.69,59566.0,41.8395,41.891,41.7707,41.8481,59566.0
2016-07-13 14:30:00,48.7,48.78,48.59,48.64,39361.0,41.8566,41.9254,41.7621,41.8051,39361.0
2016-07-13 15:00:00,48.64,48.73,48.61,48.62,47232.0,41.8051,41.8824,41.7793,41.7879,47232.0
2016-07-13 15:30:00,48.61,48.68,48.61,48.63,70730.0,41.7793,41.8395,41.7793,41.7965,70730.0
2016-07-14 09:30:00,49.33,49.33,48.92,49.01,16109.0,42.3981,42.3981,42.0457,42.1231,16109.0
2016-07-14 10:00:00,49.0,49.06,48.88,48.97,47178.0,42.1145,42.1661,42.0114,42.0887,47178.0
2016-07-14 10:30:00,49.0,49.08,48.93,48.94,35394.0,42.1145,42.1832,42.0543,42.0629,35394.0
2016-07-14 11:00:00,48.99,49.04,48.79,48.82,27093.0,42.1059,42.1489,41.934,41.9598,27093.0
2016-07-14 11:30:00,48.81,48.85,48.71,48.72,19876.0,41.9512,41.9856,41.8652,41.8738,19876.0
2016-07-14 12:00:00,48.71,48.9,48.7,48.78,20617.0,41.8652,42.0285,41.8566,41.9254,20617.0
2016-07-14 12:30:00,48.78,48.86,48.67,48.68,31942.0,41.9254,41.9942,41.8309,41.8395,31942.0
2016-07-14 13:00:00,48.68,48.68,48.5,48.5,39233.0,41.8395,41.8395,41.6848,41.6848,39233.0
2016-07-14 13:30:00,48.52,48.59,48.52,48.56,20866.0,41.7019,41.7621,41.7019,41.7363,20866.0
2016-07-14 14:00:00,48.58,48.6,48.48,48.54,53065.0,41.7535,41.7707,41.6676,41.7191,53065.0
2016-07-14 14:30:00,48.55,48.66,48.54,48.58,36622.0,41.7277,41.8223,41.7191,41.7535,36622.0
2016-07-14 15:00:00,48.58,48.64,48.53,48.57,58974.0,41.7535,41.8051,41.7105,41.7449,58974.0
2016-07-14 15:30:00,48.58,48.6,48.41,48.41,103604.0,41.7535,41.7707,41.6074,41.6074,103604.0
2016-07-15 09:30:00,48.87,49.57,48.68,49.52,149325.0,42.0028,42.6044,41.8395,42.5614,149325.0
2016-07-15 10:00:00,49.49,49.87,49.41,49.83,111108.0,42.5356,42.8622,42.4669,42.8279,111108.0
2016-07-15 10:30:00,49.84,49.84,49.4,49.51,136815.0,42.8365,42.8365,42.4583,42.5528,136815.0
2016-07-15 11:00:00,49.5,49.5,49.07,49.07,101886.0,42.5442,42.5442,42.1747,42.1747,101886.0
2016-07-15 11:30:00,49.07,49.45,49.07,49.39,103511.0,42.1747,42.5013,42.1747,42.4497,103511.0
2016-07-15 12:00:00,49.39,49.46,49.33,49.43,42005.0,42.4497,42.5099,42.3981,42.4841,42005.0
2016-07-15 12:30:00,49.42,49.42,49.04,49.07,77787.0,42.4755,42.4755,42.1489,42.1747,77787.0
2016-07-15 13:00:00,49.1,49.27,49.1,49.26,50933.0,42.2004,42.3466,42.2004,42.338,50933.0
2016-07-15 13:30:00,49.25,49.29,49.06,49.13,49352.0,42.3294,42.3637,42.1661,42.2262,49352.0
2016-07-15 14:00:00,49.13,49.22,49.08,49.19,35298.0,42.2262,42.3036,42.1832,42.2778,35298.0
2016-07-15 14:30:00,49.18,49.28,49.1,49.22,40624.0,42.2692,42.3551,42.2004,42.3036,40624.0
2016-07-15 15:00:00,49.21,49.29,49.11,49.26,56036.0,42.295,42.3637,42.209,42.338,56036.0
2016-07-15 15:30:00,49.27,49.33,49.22,49.23,118412.0,42.3466,42.3981,42.3036,42.3122,118412.0
2016-07-18 09:30:00,47.56,47.85,46.88,47.75,229926.0,40.8768,41.1261,40.2924,41.0401,229926.0
2016-07-18 10:00:00,47.75,48.21,47.64,48.18,271213.0,41.0401,41.4355,40.9456,41.4097,271213.0
2016-07-18 10:30:00,48.18,48.36,48.07,48.21,123885.0,41.4097,41.5644,41.3152,41.4355,123885.0
2016-07-18 11:00:00,48.22,48.22,47.99,48.0,61527.0,41.4441,41.4441,41.2464,41.255,61527.0
2016-07-18 11:30:00,48.0,48.05,47.7,47.71,68072.0,41.255,41.298,40.9972,41.0058,68072.0
2016-07-18 12:00:00,47.7,47.93,47.67,47.75,78328.0,40.9972,41.1948,40.9714,41.0401,78328.0
2016-07-18 12:30:00,47.77,48.0,47.77,47.96,40481.0,41.0573,41.255,41.0573,41.2206,40481.0
2016-07-18 13:00:00,47.96,48.07,47.95,48.01,44425.0,41.2206,41.3152,41.212,41.2636,44425.0
2016-07-18 13:30:00,48.01,48.17,47.98,48.16,68495.0,41.2636,41.4011,41.2378,41.3925,68495.0
2016-07-18 14:00:00,48.17,48.22,48.08,48.12,77906.0,41.4011,41.4441,41.3238,41.3581,77906.0
2016-07-18 14:30:00,48.12,48.2,48.05,48.08,80729.0,41.3581,41.4269,41.298,41.3238,80729.0
2016-07-18 15:00:00,48.07,48.12,47.95,47.96,72329.0,41.3152,41.3581,41.212,41.2206,72329.0
2016-07-18 15:30:00,47.96,48.07,47.87,47.89,392724.0,41.2206,41.3152,41.1433,41.1605,392724.0
2016-07-19 09:30:00,47.55,47.95,47.55,47.78,29008.0,40.8682,41.212,40.8682,41.0659,29008.0
2016-07-19 10:00:00,47.8,47.88,47.7,47.72,34339.0,41.0831,41.1519,40.9972,41.0144,34339.0
2016-07-19 10:30:00,47.7,47.77,47.63,47.64,53731.0,40.9972,41.0573,40.937,40.9456,53731.0
2016-07-19 11:00:00,47.63,47.72,47.56,47.57,35991.0,40.937,41.0144,40.8768,40.8854,35991.0
2016-07-19 11:30:00,47.58,47.66,47.51,47.51,47686.0,40.894,40.9628,40.8339,40.8339,47686.0
2016-07-19 12:00:00,47.51,48.19,47.48,48.06,246240.0,40.8339,41.4183,40.8081,41.3066,246240.0
2016-07-19 12:30:00,48.07,48.34,48.06,48.3,181652.0,41.3152,41.5472,41.3066,41.5129,181652.0
2016-07-19 13:00:00,48.3,48.51,48.26,48.26,103221.0,41.5129,41.6933,41.4785,41.4785,103221.0
2016-07-19 13:30:00,48.25,48.26,47.87,47.87,51898.0,41.4699,41.4785,41.1433,41.1433,51898.0
2016-07-19 14:00:00,47.87,48.05,47.87,48.01,64721.0,41.1433,41.298,41.1433,41.2636,64721.0
2016-07-19 14:30:00,48.01,48.09,47.95,47.96,40201.0,41.2636,41.3324,41.212,41.2206,40201.0
2016-07-19 15:00:00,47.96,48.08,47.95,48.08,58543.0,41.2206,41.3238,41.212,41.3238,58543.0
2016-07-19 15:30:00,48.08,48.14,48.05,48.1,136442.0,41.3238,41.3753,41.298,41.341,136442.0
2016-07-20 09:30:00,48.3,48.85,48.3,48.8,91284.0,41.5129,41.9856,41.5129,41.9426,91284.0
2016-07-20 10:00:00,48.8,49.16,48.76,49.15,96756.0,41.9426,42.252,41.9082,42.2434,96756.0
2016-07-20 10:30:00,49.14,49.51,49.07,49.16,103926.0,42.2348,42.5528,42.1747,42.252,103926.0
2016-07-20 11:00:00,49.15,49.24,48.97,49.14,82182.0,42.2434,42.3208,42.0887,42.2348,82182.0
2016-07-20 11:30:00,49.14,49.36,49.1,49.28,47772.0,42.2348,42.4239,42.2004,42.3551,47772.0
2016-07-20 12:00:00,49.27,49.27,49.04,49.12,44188.0,42.3466,42.3466,42.1489,42.2176,44188.0
2016-07-20 12:30:00,49.12,49.27,49.1,49.25,30626.0,42.2176,42.3466,42.2004,42.3294,30626.0
2016-07-20 13:00:00,49.27,49.51,49.26,49.49,38887.0,42.3466,42.5528,42.338,42.5356,38887.0
2016-07-20 13:30:00,49.49,49.51,49.34,49.41,62941.0,42.5356,42.5528,42.4067,42.4669,62941.0
2016-07-20 14:00:00,49.41,49.45,49.19,49.2,101977.0,42.4669,42.5013,42.2778,42.2864,101977.0
2016-07-20 14:30:00,49.2,49.24,49.12,49.15,43273.0,42.2864,42.3208,42.2176,42.2434,43273.0
2016-07-20 15:00:00,49.14,49.18,49.01,49.02,68912.0,42.2348,42.2692,42.1231,42.1317,68912.0
2016-07-20 15:30:00,49.01,49.18,49.01,49.1,165713.0,42.1231,42.2692,42.1231,42.2004,165713.0
2016-07-21 09:30:00,49.12,49.5,49.11,49.27,36612.0,42.2176,42.5442,42.209,42.3466,36612.0
2016-07-21 10:00:00,49.27,49.33,49.15,49.2,54318.0,42.3466,42.3981,42.2434,42.2864,54318.0
2016-07-21 10:30:00,49.2,49.41,49.19,49.41,49187.0,42.2864,42.4669,42.2778,42.4669,49187.0
2016-07-21 11:00:00,49.44,49.44,49.24,49.29,34497.0,42.4927,42.4927,42.3208,42.3637,34497.0
2016-07-21 11:30:00,49.29,49.37,49.23,49.33,62282.0,42.3637,42.4325,42.3122,42.3981,62282.0
2016-07-21 12:00:00,49.34,49.34,49.25,49.31,29926.0,42.4067,42.4067,42.3294,42.3809,29926.0
2016-07-21 12:30:00,49.3,49.33,49.19,49.2,105804.0,42.3723,42.3981,42.2778,42.2864,105804.0
2016-07-21 13:00:00,49.19,49.23,49.15,49.17,18460.0,42.2778,42.3122,42.2434,42.2606,18460.0
2016-07-21 13:30:00,49.15,49.17,48.79,48.79,35116.0,42.2434,42.2606,41.934,41.934,35116.0
2016-07-21 14:00:00,48.81,48.96,48.76,48.95,87065.0,41.9512,42.0801,41.9082,42.0715,87065.0
2016-07-21 14:30:00,48.94,49.07,48.91,49.06,51199.0,42.0629,42.1747,42.0371,42.1661,51199.0
2016-07-21 15:00:00,49.07,49.12,49.02,49.12,109690.0,42.1747,42.2176,42.1317,42.2176,109690.0
2016-07-21 15:30:00,49.12,49.16,49.05,49.07,134185.0,42.2176,42.252,42.1575,42.1747,134185.0
2016-07-22 09:30:00,49.23,49.28,48.87,49.14,36496.0,42.3122,42.3551,42.0028,42.2348,36496.0
2016-07-22 10:00:00,49.13,49.24,48.86,48.93,55899.0,42.2262,42.3208,41.9942,42.0543,55899.0
2016-07-22 10:30:00,48.97,49.35,48.91,49.33,135030.0,42.0887,42.4153,42.0371,42.3981,135030.0
2016-07-22 11:00:00,49.35,49.35,49.16,49.29,32087.0,42.4153,42.4153,42.252,42.3637,32087.0
2016-07-22 11:30:00,49.29,49.46,49.27,49.45,47271.0,42.3637,42.5099,42.3466,42.5013,47271.0
2016-07-22 12:00:00,49.45,49.55,49.41,49.55,23104.0,42.5013,42.5872,42.4669,42.5872,23104.0
2016-07-22 12:30:00,49.54,49.55,49.46,49.48,24032.0,42.5786,42.5872,42.5099,42.527,24032.0
2016-07-22 13:00:00,49.47,49.5,49.41,49.41,20820.0,42.5184,42.5442,42.4669,42.4669,20820.0
2016-07-22 13:30:00,49.42,49.49,49.39,49.41,16226.0,42.4755,42.5356,42.4497,42.4669,16226.0
2016-07-22 14:00:00,49.4,49.42,49.35,49.36,14231.0,42.4583,42.4755,42.4153,42.4239,14231.0
2016-07-22 14:30:00,49.37,49.44,49.37,49.41,17552.0,42.4325,42.4927,42.4325,42.4669,17552.0
2016-07-22 15:00:00,49.42,49.44,49.26,49.29,55083.0,42.4755,42.4927,42.338,42.3637,55083.0
2016-07-22 15:30:00,49.29,49.31,49.13,49.15,132748.0,42.3637,42.3809,42.2262,42.2434,132748.0
2016-07-25 09:30:00,49.05,49.33,48.69,49.25,48980.0,42.1575,42.3981,41.8481,42.3294,48980.0
2016-07-25 10:00:00,49.25,49.34,48.89,48.9,169549.0,42.3294,42.4067,42.0199,42.0285,169549.0
2016-07-25 10:30:00,48.89,49.12,48.84,49.01,47254.0,42.0199,42.2176,41.977,42.1231,47254.0
2016-07-25 11:00:00,48.97,49.02,48.74,48.83,79812.0,42.0887,42.1317,41.891,41.9684,79812.0
2016-07-25 11:30:00,48.82,48.9,48.73,48.87,38570.0,41.9598,42.0285,41.8824,42.0028,38570.0
2016-07-25 12:00:00,48.88,48.95,48.83,48.9,83695.0,42.0114,42.0715,41.9684,42.0285,83695.0
2016-07-25 12:30:00,48.91,49.08,48.89,49.01,59398.0,42.0371,42.1832,42.0199,42.1231,59398.0
2016-07-25 13:00:00,49.01,49.07,48.98,49.02,92571.0,42.1231,42.1747,42.0973,42.1317,92571.0
2016-07-25 13:30:00,49.02,49.05,48.99,49.03,60185.0,42.1317,42.1575,42.1059,42.1403,60185.0
2016-07-25 14:00:00,49.01,49.15,48.96,48.99,42916.0,42.1231,42.2434,42.0801,42.1059,42916.0
2016-07-25 14:30:00,49.0,49.15,48.97,49.1,86092.0,42.1145,42.2434,42.0887,42.2004,86092.0
2016-07-25 15:00:00,49.11,49.16,48.96,48.99,66882.0,42.209,42.252,42.0801,42.1059,66882.0
2016-07-25 15:30:00,49.0,49.08,48.97,48.99,275395.0,42.1145,42.1832,42.0887,42.1059,275395.0
2016-07-26 09:30:00,49.45,50.26,49.4,50.25,318581.0,42.5013,43.1974,42.4583,43.1888,318581.0
2016-07-26 10:00:00,50.26,50.49,49.98,50.09,128318.0,43.1974,43.3951,42.9568,43.0513,128318.0
2016-07-26 10:30:00,50.1,50.4,50.07,50.09,193641.0,43.0599,43.3178,43.0341,43.0513,193641.0
2016-07-26 11:00:00,50.07,50.15,49.75,50.08,266165.0,43.0341,43.1029,42.7591,43.0427,266165.0
2016-07-26 11:30:00,50.08,50.37,50.05,50.28,70039.0,43.0427,43.292,43.0169,43.2146,70039.0
2016-07-26 12:00:00,50.29,50.58,50.27,50.54,97903.0,43.2232,43.4725,43.206,43.4381,97903.0
2016-07-26 12:30:00,50.53,50.6,50.39,50.49,64344.0,43.4295,43.4897,43.3092,43.3951,64344.0
2016-07-26 13:00:00,50.48,50.67,50.47,50.59,110072.0,43.3865,43.5498,43.3779,43.4811,110072.0
2016-07-26 13:30:00,50.6,50.6,50.42,50.46,94831.0,43.4897,43.4897,43.335,43.3693,94831.0
2016-07-26 14:00:00,50.46,50.56,50.39,50.39,145382.0,43.3693,43.4553,43.3092,43.3092,145382.0
2016-07-26 14:30:00,50.38,50.55,50.27,50.53,146332.0,43.3006,43.4467,43.206,43.4295,146332.0
2016-07-26 15:00:00,50.52,50.63,50.49,50.61,134377.0,43.4209,43.5154,43.3951,43.4983,134377.0
2016-07-26 15:30:00,50.62,50.63,50.51,50.62,241086.0,43.5068,43.5154,43.4123,43.5068,241086.0
2016-07-27 09:30:00,50.73,50.96,50.65,50.65,114582.0,43.6014,43.7991,43.5326,43.5326,114582.0
2016-07-27 10:00:00,50.65,50.73,50.48,50.62,106255.0,43.5326,43.6014,43.3865,43.5068,106255.0
2016-07-27 10:30:00,50.59,50.61,50.11,50.19,201642.0,43.4811,43.4983,43.0685,43.1373,201642.0
2016-07-27 11:00:00,50.19,50.37,50.09,50.3,213233.0,43.1373,43.292,43.0513,43.2318,213233.0
2016-07-27 11:30:00,50.3,50.59,50.16,50.21,123801.0,43.2318,43.4811,43.1115,43.1545,123801.0
2016-07-27 12:00:00,50.2,50.38,50.13,50.31,38679.0,43.1459,43.3006,43.0857,43.2404,38679.0
2016-07-27 12:30:00,50.31,50.42,50.08,50.1,69064.0,43.2404,43.335,43.0427,43.0599,69064.0
2016-07-27 13:00:00,50.11,50.15,50.01,50.02,52597.0,43.0685,43.1029,42.9826,42.9912,52597.0
2016-07-27 13:30:00,50.02,50.3,49.94,50.28,84953.0,42.9912,43.2318,42.9224,43.2146,84953.0
2016-07-27 14:00:00,50.25,50.58,50.12,50.57,105810.0,43.1888,43.4725,43.0771,43.4639,105810.0
2016-07-27 14:30:00,50.57,50.73,50.5,50.54,78307.0,43.4639,43.6014,43.4037,43.4381,78307.0
2016-07-27 15:00:00,50.56,50.6,50.36,50.36,144294.0,43.4553,43.4897,43.2834,43.2834,144294.0
2016-07-27 15:30:00,50.35,50.43,50.13,50.28,427280.0,43.2748,43.3435,43.0857,43.2146,427280.0
2016-07-28 09:30:00,50.14,50.14,47.44,47.69,230474.0,43.0943,43.0943,40.7737,40.9886,230474.0
2016-07-28 10:00:00,47.7,48.86,47.7,48.65,193288.0,40.9972,41.9942,40.9972,41.8137,193288.0
2016-07-28 10:30:00,48.64,49.18,48.47,48.88,190774.0,41.8051,42.2692,41.659,42.0114,190774.0
2016-07-28 11:00:00,48.87,49.48,48.66,49.42,91374.0,42.0028,42.527,41.8223,42.4755,91374.0
2016-07-28 11:30:00,49.44,49.67,48.93,49.08,128136.0,42.4927,42.6903,42.0543,42.1832,128136.0
2016-07-28 12:00:00,49.07,49.21,48.98,49.19,80163.0,42.1747,42.295,42.0973,42.2778,80163.0
2016-07-28 12:30:00,49.2,49.23,48.91,48.96,63194.0,42.2864,42.3122,42.0371,42.0801,63194.0
2016-07-28 13:00:00,48.97,49.19,48.94,49.19,69404.0,42.0887,42.2778,42.0629,42.2778,69404.0
2016-07-28 13:30:00,49.19,49.2,48.96,48.99,65567.0,42.2778,42.2864,42.0801,42.1059,65567.0
2016-07-28 14:00:00,49.0,49.66,48.9,49.57,85807.0,42.1145,42.6817,42.0285,42.6044,85807.0
2016-07-28 14:30:00,49.59,49.59,49.31,49.31,82459.0,42.6216,42.6216,42.3809,42.3809,82459.0
2016-07-28 15:00:00,49.32,49.52,49.2,49.47,109554.0,42.3895,42.5614,42.2864,42.5184,109554.0
2016-07-28 15:30:00,49.47,49.51,49.3,49.3,216424.0,42.5184,42.5528,42.3723,42.3723,216424.0
2016-07-29 09:30:00,49.06,49.35,49.0,49.0,73239.0,42.1661,42.4153,42.1145,42.1145,73239.0
2016-07-29 10:00:00,49.01,49.1,48.79,49.02,154938.0,42.1231,42.2004,41.934,42.1317,154938.0
2016-07-29 10:30:00,49.01,49.18,48.87,49.15,86109.0,42.1231,42.2692,42.0028,42.2434,86109.0
2016-07-29 11:00:00,49.14,49.39,49.06,49.24,89334.0,42.2348,42.4497,42.1661,42.3208,89334.0
2016-07-29 11:30:00,49.23,49.32,49.1,49.11,49805.0,42.3122,42.3895,42.2004,42.209,49805.0
2016-07-29 12:00:00,49.12,49.4,49.12,49.36,64609.0,42.2176,42.4583,42.2176,42.4239,64609.0
2016-07-29 12:30:00,49.35,49.39,49.2,49.27,34881.0,42.4153,42.4497,42.2864,42.3466,34881.0
2016-07-29 13:00:00,49.27,49.85,49.23,49.79,83881.0,42.3466,42.845,42.3122,42.7935,83881.0
2016-07-29 13:30:00,49.79,50.14,49.76,49.9,85561.0,42.7935,43.0943,42.7677,42.888,85561.0
2016-07-29 14:00:00,49.88,49.9,49.51,49.82,96991.0,42.8708,42.888,42.5528,42.8193,96991.0
2016-07-29 14:30:00,49.83,49.86,49.73,49.81,69436.0,42.8279,42.8536,42.7419,42.8107,69436.0
2016-07-29 15:00:00,49.81,49.81,49.66,49.73,97318.0,42.8107,42.8107,42.6817,42.7419,97318.0
2016-07-29 15:30:00,49.73,49.76,49.62,49.62,184384.0,42.7419,42.7677,42.6474,42.6474,184384.0
2016-08-01 09:30:00,49.73,50.25,49.21,49.64,42514.0,42.7419,43.1888,42.295,42.6646,42514.0
2016-08-01 10:00:00,49.64,49.64,49.29,49.4,40841.0,42.6646,42.6646,42.3637,42.4583,40841.0
2016-08-01 10:30:00,49.4,49.58,49.24,49.52,50643.0,42.4583,42.613,42.3208,42.5614,50643.0
2016-08-01 11:00:00,49.54,50.09,49.52,49.82,82719.0,42.5786,43.0513,42.5614,42.8193,82719.0
2016-08-01 11:30:00,49.82,50.03,49.63,49.68,38306.0,42.8193,42.9998,42.656,42.6989,38306.0
2016-08-01 12:00:00,49.68,49.69,49.19,49.29,36141.0,42.6989,42.7075,42.2778,42.3637,36141.0
2016-08-01 12:30:00,49.32,49.49,49.27,49.39,26585.0,42.3895,42.5356,42.3466,42.4497,26585.0
2016-08-01 13:00:00,49.41,49.58,49.38,49.54,26652.0,42.4669,42.613,42.4411,42.5786,26652.0
2016-08-01 13:30:00,49.56,49.62,49.5,49.6,26025.0,42.5958,42.6474,42.5442,42.6302,26025.0
2016-08-01 14:00:00,49.61,49.61,49.45,49.52,45375.0,42.6388,42.6388,42.5013,42.5614,45375.0
2016-08-01 14:30:00,49.52,49.58,49.46,49.51,36763.0,42.5614,42.613,42.5099,42.5528,36763.0
2016-08-01 15:00:00,49.51,49.57,49.36,49.4,59544.0,42.5528,42.6044,42.4239,42.4583,59544.0
2016-08-01 15:30:00,49.4,49.56,49.39,49.55,141062.0,42.4583,42.5958,42.4497,42.5872,141062.0
2016-08-02 09:30:00,49.48,49.57,48.98,49.12,48795.0,42.527,42.6044,42.0973,42.2176,48795.0
2016-08-02 10:00:00,49.11,49.14,48.66,48.75,85315.0,42.209,42.2348,41.8223,41.8996,85315.0
2016-08-02 10:30:00,48.76,48.77,48.46,48.46,76335.0,41.9082,41.9168,41.6504,41.6504,76335.0
2016-08-02 11:00:00,48.47,48.49,48.32,48.4,75407.0,41.659,41.6762,41.53,41.5988,75407.0
2016-08-02 11:30:00,48.4,48.47,48.31,48.33,64755.0,41.5988,41.659,41.5215,41.5386,64755.0
2016-08-02 12:00:00,48.34,48.38,48.26,48.36,43197.0,41.5472,41.5816,41.4785,41.5644,43197.0
2016-08-02 12:30:00,48.36,48.38,48.21,48.21,39281.0,41.5644,41.5816,41.4355,41.4355,39281.0
2016-08-02 13:00:00,48.21,48.36,48.15,48.36,157814.0,41.4355,41.5644,41.3839,41.5644,157814.0
2016-08-02 13:30:00,48.36,48.38,48.24,48.24,100540.0,41.5644,41.5816,41.4613,41.4613,100540.0
2016-08-02 14:00:00,48.23,48.37,48.18,48.36,116944.0,41.4527,41.573,41.4097,41.5644,116944.0
2016-08-02 14:30:00,48.35,48.4,48.3,48.3,91187.0,41.5558,41.5988,41.5129,41.5129,91187.0
2016-08-02 15:00:00,48.3,48.39,48.29,48.35,87991.0,41.5129,41.5902,41.5043,41.5558,87991.0
2016-08-02 15:30:00,48.34,48.44,48.3,48.39,206313.0,41.5472,41.6332,41.5129,41.5902,206313.0
2016-08-03 09:30:00,48.28,48.66,48.0,48.6,35964.0,41.4957,41.8223,41.255,41.7707,35964.0
2016-08-03 10:00:00,48.59,48.93,48.56,48.75,49693.0,41.7621,42.0543,41.7363,41.8996,49693.0
2016-08-03 10:30:00,48.73,48.77,48.53,48.55,60793.0,41.8824,41.9168,41.7105,41.7277,60793.0
2016-08-03 11:00:00,48.5,48.66,48.41,48.61,58718.0,41.6848,41.8223,41.6074,41.7793,58718.0
2016-08-03 11:30:00,48.6,48.63,48.47,48.63,59112.0,41.7707,41.7965,41.659,41.7965,59112.0
2016-08-03 12:00:00,48.63,48.64,48.44,48.44,34087.0,41.7965,41.8051,41.6332,41.6332,34087.0
2016-08-03 12:30:00,48.44,48.68,48.42,48.67,43948.0,41.6332,41.8395,41.616,41.8309,43948.0
2016-08-03 13:00:00,48.68,48.72,48.6,48.67,46646.0,41.8395,41.8738,41.7707,41.8309,46646.0
2016-08-03 13:30:00,48.66,48.72,48.53,48.55,36765.0,41.8223,41.8738,41.7105,41.7277,36765.0
2016-08-03 14:00:00,48.55,48.71,48.48,48.48,37337.0,41.7277,41.8652,41.6676,41.6676,37337.0
2016-08-03 14:30:00,48.47,48.61,48.42,48.52,30624.0,41.659,41.7793,41.616,41.7019,30624.0
2016-08-03 15:00:00,48.51,48.57,48.48,48.54,44677.0,41.6933,41.7449,41.6676,41.7191,44677.0
2016-08-03 15:30:00,48.54,48.57,48.44,48.57,132649.0,41.7191,41.7449,41.6332,41.7449,132649.0
2016-08-04 09:30:00,48.68,48.95,48.31,48.86,40104.0,41.8395,42.0715,41.5215,41.9942,40104.0
2016-08-04 10:00:00,48.83,49.16,48.77,49.14,56517.0,41.9684,42.252,41.9168,42.2348,56517.0
2016-08-04 10:30:00,49.15,49.3,49.11,49.19,65047.0,42.2434,42.3723,42.209,42.2778,65047.0
2016-08-04 11:00:00,49.19,49.29,49.12,49.24,58145.0,42.2778,42.3637,42.2176,42.3208,58145.0
2016-08-04 11:30:00,49.24,49.35,49.21,49.28,61649.0,42.3208,42.4153,42.295,42.3551,61649.0
2016-08-04 12:00:00,49.27,49.47,49.23,49.44,56629.0,42.3466,42.5184,42.3122,42.4927,56629.0
2016-08-04 12:30:00,49.45,49.45,49.14,49.14,54253.0,42.5013,42.5013,42.2348,42.2348,54253.0
2016-08-04 13:00:00,49.15,49.15,49.02,49.09,58338.0,42.2434,42.2434,42.1317,42.1918,58338.0
2016-08-04 13:30:00,49.08,49.21,49.06,49.1,31978.0,42.1832,42.295,42.1661,42.2004,31978.0
2016-08-04 14:00:00,49.09,49.16,48.95,48.97,27790.0,42.1918,42.252,42.0715,42.0887,27790.0
2016-08-04 14:30:00,48.97,49.03,48.92,48.95,29640.0,42.0887,42.1403,42.0457,42.0715,29640.0
2016-08-04 15:00:00,48.95,48.98,48.81,48.82,38792.0,42.0715,42.0973,41.9512,41.9598,38792.0
2016-08-04 15:30:00,48.82,48.93,48.79,48.84,135317.0,41.9598,42.0543,41.934,41.977,135317.0
2016-08-05 09:30:00,49.13,49.82,49.08,49.75,39240.0,42.2262,42.8193,42.1832,42.7591,39240.0
2016-08-05 10:00:00,49.76,49.83,49.49,49.63,36824.0,42.7677,42.8279,42.5356,42.656,36824.0
2016-08-05 10:30:00,49.64,49.68,49.43,49.5,30284.0,42.6646,42.6989,42.4841,42.5442,30284.0
2016-08-05 11:00:00,49.5,49.7,49.5,49.67,24586.0,42.5442,42.7161,42.5442,42.6903,24586.0
2016-08-05 11:30:00,49.68,49.83,49.57,49.57,30967.0,42.6989,42.8279,42.6044,42.6044,30967.0
2016-08-05 12:00:00,49.57,49.68,49.57,49.66,21586.0,42.6044,42.6989,42.6044,42.6817,21586.0
2016-08-05 12:30:00,49.67,49.8,49.67,49.74,23761.0,42.6903,42.8021,42.6903,42.7505,23761.0
2016-08-05 13:00:00,49.74,49.76,49.67,49.72,17555.0,42.7505,42.7677,42.6903,42.7333,17555.0
2016-08-05 13:30:00,49.71,49.79,49.69,49.74,22403.0,42.7247,42.7935,42.7075,42.7505,22403.0
2016-08-05 14:00:00,49.73,49.75,49.58,49.6,40753.0,42.7419,42.7591,42.613,42.6302,40753.0
2016-08-05 14:30:00,49.61,49.63,49.52,49.54,28823.0,42.6388,42.656,42.5614,42.5786,28823.0
2016-08-05 15:00:00,49.54,49.61,49.47,49.51,47576.0,42.5786,42.6388,42.5184,42.5528,47576.0
2016-08-05 15:30:00,49.51,49.55,49.4,49.45,118977.0,42.5528,42.5872,42.4583,42.5013,118977.0
2016-08-08 09:30:00,49.7,50.22,49.43,49.71,48823.0,42.7161,43.1631,42.4841,42.7247,48823.0
2016-08-08 10:00:00,49.67,49.67,49.47,49.53,27768.0,42.6903,42.6903,42.5184,42.57,27768.0
2016-08-08 10:30:00,49.54,49.75,49.54,49.63,28865.0,42.5786,42.7591,42.5786,42.656,28865.0
2016-08-08 11:00:00,49.65,49.73,49.62,49.64,23308.0,42.6732,42.7419,42.6474,42.6646,23308.0
2016-08-08 11:30:00,49.64,49.64,49.4,49.41,34969.0,42.6646,42.6646,42.4583,42.4669,34969.0
2016-08-08 12:00:00,49.41,49.44,49.33,49.34,37172.0,42.4669,42.4927,42.3981,42.4067,37172.0
2016-08-08 12:30:00,49.34,49.37,49.28,49.33,25900.0,42.4067,42.4325,42.3551,42.3981,25900.0
2016-08-08 13:00:00,49.34,49.41,49.33,49.41,23032.0,42.4067,42.4669,42.3981,42.4669,23032.0
2016-08-08 13:30:00,49.41,49.44,49.31,49.41,25451.0,42.4669,42.4927,42.3809,42.4669,25451.0
2016-08-08 14:00:00,49.4,49.44,49.28,49.29,31663.0,42.4583,42.4927,42.3551,42.3637,31663.0
2016-08-08 14:30:00,49.29,49.36,49.25,49.27,29769.0,42.3637,42.4239,42.3294,42.3466,29769.0
2016-08-08 15:00:00,49.27,49.32,49.24,49.29,41436.0,42.3466,42.3895,42.3208,42.3637,41436.0
2016-08-08 15:30:00,49.28,49.34,49.23,49.27,116291.0,42.3551,42.4067,42.3122,42.3466,116291.0
2016-08-09 09:30:00,49.39,49.53,48.92,48.96,29579.0,42.4497,42.57,42.0457,42.0801,29579.0
2016-08-09 10:00:00,48.96,49.17,48.93,48.95,38259.0,42.0801,42.2606,42.0543,42.0715,38259.0
2016-08-09 10:30:00,48.92,49.14,48.92,49.05,32705.0,42.0457,42.2348,42.0457,42.1575,32705.0
2016-08-09 11:00:00,49.06,49.06,48.77,48.83,144493.0,42.1661,42.1661,41.9168,41.9684,144493.0
2016-08-09 11:30:00,48.83,49.03,48.83,48.96,33161.0,41.9684,42.1403,41.9684,42.0801,33161.0
2016-08-09 12:00:00,48.97,49.17,48.95,49.13,65762.0,42.0887,42.2606,42.0715,42.2262,65762.0
2016-08-09 12:30:00,49.13,49.29,49.12,49.29,74397.0,42.2262,42.3637,42.2176,42.3637,74397.0
2016-08-09 13:00:00,49.29,49.31,49.27,49.29,42105.0,42.3637,42.3809,42.3466,42.3637,42105.0
2016-08-09 13:30:00,49.29,49.32,49.22,49.3,82201.0,42.3637,42.3895,42.3036,42.3723,82201.0
2016-08-09 14:00:00,49.3,49.31,49.09,49.17,43490.0,42.3723,42.3809,42.1918,42.2606,43490.0
2016-08-09 14:30:00,49.17,49.21,49.08,49.14,21846.0,42.2606,42.295,42.1832,42.2348,21846.0
2016-08-09 15:00:00,49.16,49.16,49.06,49.11,28572.0,42.252,42.252,42.1661,42.209,28572.0
2016-08-09 15:30:00,49.12,49.16,49.0,49.15,253572.0,42.2176,42.252,42.1145,42.2434,253572.0
2016-08-10 09:30:00,49.31,49.44,49.18,49.21,24134.0,42.3809,42.4927,42.2692,42.295,24134.0
2016-08-10 10:00:00,49.22,49.35,49.19,49.23,36247.0,42.3036,42.4153,42.2778,42.3122,36247.0
2016-08-10 10:30:00,49.22,49.33,49.2,49.26,25907.0,42.3036,42.3981,42.2864,42.338,25907.0
2016-08-10 11:00:00,49.25,49.33,49.25,49.3,80955.0,42.3294,42.3981,42.3294,42.3723,80955.0
2016-08-10 11:30:00,49.3,49.32,49.21,49.21,66910.0,42.3723,42.3895,42.295,42.295,66910.0
2016-08-10 12:00:00,49.2,49.26,49.15,49.22,41772.0,42.2864,42.338,42.2434,42.3036,41772.0
2016-08-10 12:30:00,49.2,49.2,49.08,49.13,47663.0,42.2864,42.2864,42.1832,42.2262,47663.0
2016-08-10 13:00:00,49.13,49.13,48.91,49.01,25780.0,42.2262,42.2262,42.0371,42.1231,25780.0
2016-08-10 13:30:00,49.0,49.08,48.89,48.89,22138.0,42.1145,42.1832,42.0199,42.0199,22138.0
2016-08-10 14:00:00,48.9,49.04,48.9,49.0,43019.0,42.0285,42.1489,42.0285,42.1145,43019.0
2016-08-10 14:30:00,49.0,49.01,48.96,49.01,20773.0,42.1145,42.1231,42.0801,42.1231,20773.0
2016-08-10 15:00:00,49.01,49.12,48.98,49.05,33021.0,42.1231,42.2176,42.0973,42.1575,33021.0
2016-08-10 15:30:00,49.05,49.06,48.99,49.03,89249.0,42.1575,42.1661,42.1059,42.1403,89249.0
2016-08-11 09:30:00,49.51,50.03,49.47,49.68,57709.0,42.5528,42.9998,42.5184,42.6989,57709.0
2016-08-11 10:00:00,49.68,49.68,49.33,49.38,22725.0,42.6989,42.6989,42.3981,42.4411,22725.0
2016-08-11 10:30:00,49.4,49.66,49.26,49.57,47338.0,42.4583,42.6817,42.338,42.6044,47338.0
2016-08-11 11:00:00,49.57,49.65,49.48,49.51,45394.0,42.6044,42.6732,42.527,42.5528,45394.0
2016-08-11 11:30:00,49.53,49.67,49.53,49.66,30378.0,42.57,42.6903,42.57,42.6817,30378.0
2016-08-11 12:00:00,49.67,49.68,49.58,49.58,21094.0,42.6903,42.6989,42.613,42.613,21094.0
2016-08-11 12:30:00,49.59,49.69,49.59,49.64,13653.0,42.6216,42.7075,42.6216,42.6646,13653.0
2016-08-11 13:00:00,49.66,49.67,49.62,49.66,19079.0,42.6817,42.6903,42.6474,42.6817,19079.0
2016-08-11 13:30:00,49.66,49.74,49.64,49.69,21390.0,42.6817,42.7505,42.6646,42.7075,21390.0
2016-08-11 14:00:00,49.67,49.75,49.65,49.75,25251.0,42.6903,42.7591,42.6732,42.7591,25251.0
2016-08-11 14:30:00,49.74,49.76,49.63,49.65,23349.0,42.7505,42.7677,42.656,42.6732,23349.0
2016-08-11 15:00:00,49.66,49.78,49.65,49.78,44525.0,42.6817,42.7849,42.6732,42.7849,44525.0
2016-08-11 15:30:00,49.77,49.93,49.75,49.85,139615.0,42.7763,42.9138,42.7591,42.845,139615.0
2016-08-12 09:30:00,49.6,49.62,49.38,49.5,66626.0,42.6302,42.6474,42.4411,42.5442,66626.0
2016-08-12 10:00:00,49.48,49.53,49.32,49.5,34477.0,42.527,42.57,42.3895,42.5442,34477.0
2016-08-12 10:30:00,49.49,49.53,49.35,49.37,78116.0,42.5356,42.57,42.4153,42.4325,78116.0
2016-08-12 11:00:00,49.37,49.39,49.14,49.14,107324.0,42.4325,42.4497,42.2348,42.2348,107324.0
2016-08-12 11:30:00,49.14,49.18,48.99,49.0,143762.0,42.2348,42.2692,42.1059,42.1145,143762.0
2016-08-12 12:00:00,49.0,49.02,48.88,48.9,83863.0,42.1145,42.1317,42.0114,42.0285,83863.0
2016-08-12 12:30:00,48.9,48.98,48.88,48.93,39296.0,42.0285,42.0973,42.0114,42.0543,39296.0
2016-08-12 13:00:00,48.93,48.94,48.79,48.91,54522.0,42.0543,42.0629,41.934,42.0371,54522.0
2016-08-12 13:30:00,48.91,48.96,48.89,48.94,40446.0,42.0371,42.0801,42.0199,42.0629,40446.0
2016-08-12 14:00:00,48.93,49.0,48.89,48.89,82107.0,42.0543,42.1145,42.0199,42.0199,82107.0
2016-08-12 14:30:00,48.91,48.97,48.85,48.9,80585.0,42.0371,42.0887,41.9856,42.0285,80585.0
2016-08-12 15:00:00,48.9,49.06,48.87,49.04,89521.0,42.0285,42.1661,42.0028,42.1489,89521.0
2016-08-12 15:30:00,49.05,49.05,48.93,48.96,173422.0,42.1575,42.1575,42.0543,42.0801,173422.0
2016-08-15 09:30:00,49.1,49.66,49.01,49.32,31982.0,42.2004,42.6817,42.1231,42.3895,31982.0
2016-08-15 10:00:00,49.34,49.65,49.34,49.58,43317.0,42.4067,42.6732,42.4067,42.613,43317.0
2016-08-15 10:30:00,49.57,49.64,49.53,49.61,24058.0,42.6044,42.6646,42.57,42.6388,24058.0
2016-08-15 11:00:00,49.6,49.7,49.57,49.62,42310.0,42.6302,42.7161,42.6044,42.6474,42310.0
2016-08-15 11:30:00,49.62,49.64,49.53,49.58,23142.0,42.6474,42.6646,42.57,42.613,23142.0
2016-08-15 12:00:00,49.59,49.61,49.52,49.61,20101.0,42.6216,42.6388,42.5614,42.6388,20101.0
2016-08-15 12:30:00,49.61,49.67,49.59,49.59,13476.0,42.6388,42.6903,42.6216,42.6216,13476.0
2016-08-15 13:00:00,49.6,49.62,49.56,49.57,11457.0,42.6302,42.6474,42.5958,42.6044,11457.0
2016-08-15 13:30:00,49.58,49.61,49.56,49.58,14800.0,42.613,42.6388,42.5958,42.613,14800.0
2016-08-15 14:00:00,49.59,49.6,49.54,49.55,12942.0,42.6216,42.6302,42.5786,42.5872,12942.0
2016-08-15 14:30:00,49.55,49.62,49.54,49.59,16402.0,42.5872,42.6474,42.5786,42.6216,16402.0
2016-08-15 15:00:00,49.6,49.62,49.56,49.57,25004.0,42.6302,42.6474,42.5958,42.6044,25004.0
2016-08-15 15:30:00,49.57,49.64,49.56,49.61,90252.0,42.6044,42.6646,42.5958,42.6388,90252.0
2016-08-16 09:30:00,49.44,49.6,49.14,49.59,18849.0,42.4927,42.6302,42.2348,42.6216,18849.0
2016-08-16 10:00:00,49.56,49.61,49.47,49.54,24959.0,42.5958,42.6388,42.5184,42.5786,24959.0
2016-08-16 10:30:00,49.54,49.61,48.71,48.77,125052.0,42.5786,42.6388,41.8652,41.9168,125052.0
2016-08-16 11:00:00,48.77,48.83,47.9,47.9,308307.0,41.9168,41.9684,41.1691,41.1691,308307.0
2016-08-16 11:30:00,47.92,48.09,47.51,47.97,269715.0,41.1863,41.3324,40.8339,41.2292,269715.0
2016-08-16 12:00:00,47.96,48.19,47.12,47.26,220191.0,41.2206,41.4183,40.4987,40.619,220191.0
2016-08-16 12:30:00,47.22,47.38,47.1,47.27,279965.0,40.5846,40.7221,40.4815,40.6276,279965.0
2016-08-16 13:00:00,47.3,47.4,47.15,47.23,223265.0,40.6534,40.7393,40.5245,40.5932,223265.0
2016-08-16 13:30:00,47.23,47.38,47.15,47.16,140168.0,40.5932,40.7221,40.5245,40.533,140168.0
2016-08-16 14:00:00,47.18,47.37,47.03,47.24,125589.0,40.5502,40.7135,40.4213,40.6018,125589.0
2016-08-16 14:30:00,47.25,47.29,47.01,47.08,104612.0,40.6104,40.6448,40.4041,40.4643,104612.0
2016-08-16 15:00:00,47.08,47.15,46.88,46.92,223391.0,40.4643,40.5245,40.2924,40.3268,223391.0
2016-08-16 15:30:00,46.91,46.95,46.72,46.73,426639.0,40.3182,40.3526,40.1549,40.1635,426639.0
2016-08-17 09:30:00,46.74,47.17,46.73,47.0,145099.0,40.1721,40.5416,40.1635,40.3955,145099.0
2016-08-17 10:00:00,47.0,47.0,46.59,46.8,106303.0,40.3955,40.3955,40.0431,40.2236,106303.0
2016-08-17 10:30:00,46.81,46.93,46.62,46.68,75856.0,40.2322,40.3354,40.0689,40.1205,75856.0
2016-08-17 11:00:00,46.67,46.71,46.5,46.6,79315.0,40.1119,40.1463,39.9658,40.0517,79315.0
2016-08-17 11:30:00,46.6,46.62,46.25,46.42,91800.0,40.0517,40.0689,39.7509,39.897,91800.0
2016-08-17 12:00:00,46.43,46.6,46.38,46.5,42703.0,39.9056,40.0517,39.8627,39.9658,42703.0
2016-08-17 12:30:00,46.5,46.73,46.44,46.62,69201.0,39.9658,40.1635,39.9142,40.0689,69201.0
2016-08-17 13:00:00,46.63,46.68,46.53,46.59,85490.0,40.0775,40.1205,39.9916,40.0431,85490.0
2016-08-17 13:30:00,46.58,46.73,46.54,46.62,59354.0,40.0346,40.1635,40.0002,40.0689,59354.0
2016-08-17 14:00:00,46.63,46.73,46.53,46.73,57341.0,40.0775,40.1635,39.9916,40.1635,57341.0
2016-08-17 14:30:00,46.72,46.83,46.65,46.66,58471.0,40.1549,40.2494,40.0947,40.1033,58471.0
2016-08-17 15:00:00,46.68,46.88,46.59,46.88,90983.0,40.1205,40.2924,40.0431,40.2924,90983.0
2016-08-17 15:30:00,46.88,46.88,46.8,46.84,226501.0,40.2924,40.2924,40.2236,40.258,226501.0
2016-08-18 09:30:00,46.84,47.18,46.44,46.71,43521.0,40.258,40.5502,39.9142,40.1463,43521.0
2016-08-18 10:00:00,46.71,46.91,46.66,46.81,45742.0,40.1463,40.3182,40.1033,40.2322,45742.0
2016-08-18 10:30:00,46.82,46.97,46.71,46.89,36379.0,40.2408,40.3697,40.1463,40.301,36379.0
2016-08-18 11:00:00,46.86,47.01,46.83,46.89,53538.0,40.2752,40.4041,40.2494,40.301,53538.0
2016-08-18 11:30:00,46.89,46.97,46.68,46.68,67875.0,40.301,40.3697,40.1205,40.1205,67875.0
2016-08-18 12:00:00,46.66,46.74,46.58,46.7,29739.0,40.1033,40.1721,40.0346,40.1377,29739.0
2016-08-18 12:30:00,46.69,46.7,46.59,46.62,28087.0,40.1291,40.1377,40.0431,40.0689,28087.0
2016-08-18 13:00:00,46.63,46.64,46.54,46.61,40151.0,40.0775,40.0861,40.0002,40.0603,40151.0
2016-08-18 13:30:00,46.61,46.71,46.57,46.69,41615.0,40.0603,40.1463,40.026,40.1291,41615.0
2016-08-18 14:00:00,46.69,46.71,46.61,46.66,33868.0,40.1291,40.1463,40.0603,40.1033,33868.0
2016-08-18 14:30:00,46.66,46.72,46.59,46.68,53102.0,40.1033,40.1549,40.0431,40.1205,53102.0
2016-08-18 15:00:00,46.69,46.76,46.68,46.74,49246.0,40.1291,40.1893,40.1205,40.1721,49246.0
2016-08-18 15:30:00,46.74,46.79,46.64,46.79,184198.0,40.1721,40.215,40.0861,40.215,184198.0
2016-08-19 09:30:00,46.45,46.64,46.43,46.51,22315.0,40.0511,40.2149,40.0339,40.1028,22315.0
2016-08-19 10:00:00,46.51,46.78,46.49,46.78,20231.0,40.1028,40.3356,40.0856,40.3356,20231.0
2016-08-19 10:30:00,46.78,46.79,46.7,46.73,13352.0,40.3356,40.3443,40.2667,40.2925,13352.0
2016-08-19 11:00:00,46.73,46.9,46.67,46.87,35095.0,40.2925,40.4391,40.2408,40.4132,35095.0
2016-08-19 11:30:00,46.87,46.91,46.72,46.88,27873.0,40.4132,40.4477,40.2839,40.4219,27873.0
2016-08-19 12:00:00,46.89,46.89,46.62,46.65,17029.0,40.4305,40.4305,40.1977,40.2236,17029.0
2016-08-19 12:30:00,46.61,46.63,46.46,46.49,12203.0,40.1891,40.2063,40.0597,40.0856,12203.0
2016-08-19 13:00:00,46.47,46.54,46.45,46.52,17026.0,40.0684,40.1287,40.0511,40.1115,17026.0
2016-08-19 13:30:00,46.52,46.52,46.38,46.39,17548.0,40.1115,40.1115,39.9907,39.9994,17548.0
2016-08-19 14:00:00,46.39,46.5,46.38,46.45,35487.0,39.9994,40.0942,39.9907,40.0511,35487.0
2016-08-19 14:30:00,46.46,46.58,46.44,46.56,32906.0,40.0597,40.1632,40.0425,40.146,32906.0
2016-08-19 15:00:00,46.58,46.74,46.58,46.74,46966.0,40.1632,40.3012,40.1632,40.3012,46966.0
2016-08-19 15:30:00,46.74,46.77,46.65,46.67,161708.0,40.3012,40.327,40.2236,40.2408,161708.0
2016-08-22 09:30:00,46.71,46.71,46.26,46.29,73968.0,40.2753,40.2753,39.8873,39.9131,73968.0
2016-08-22 10:00:00,46.31,46.72,46.23,46.7,62925.0,39.9304,40.2839,39.8614,40.2667,62925.0
2016-08-22 10:30:00,46.71,46.72,46.49,46.56,40136.0,40.2753,40.2839,40.0856,40.146,40136.0
2016-08-22 11:00:00,46.54,46.69,46.36,46.36,49199.0,40.1287,40.258,39.9735,39.9735,49199.0
2016-08-22 11:30:00,46.33,46.5,46.19,46.49,54258.0,39.9476,40.0942,39.8269,40.0856,54258.0
2016-08-22 12:00:00,46.49,46.56,46.31,46.52,43367.0,40.0856,40.146,39.9304,40.1115,43367.0
2016-08-22 12:30:00,46.52,46.65,46.49,46.63,30681.0,40.1115,40.2236,40.0856,40.2063,30681.0
2016-08-22 13:00:00,46.64,46.67,46.49,46.55,30607.0,40.2149,40.2408,40.0856,40.1373,30607.0
2016-08-22 13:30:00,46.55,46.55,46.41,46.54,52925.0,40.1373,40.1373,40.0166,40.1287,52925.0
2016-08-22 14:00:00,46.54,46.66,46.49,46.51,26553.0,40.1287,40.2322,40.0856,40.1028,26553.0
2016-08-22 14:30:00,46.49,46.6,46.48,46.57,28948.0,40.0856,40.1804,40.077,40.1546,28948.0
2016-08-22 15:00:00,46.57,46.7,46.56,46.62,50801.0,40.1546,40.2667,40.146,40.1977,50801.0
2016-08-22 15:30:00,46.62,46.65,46.59,46.63,83882.0,40.1977,40.2236,40.1718,40.2063,83882.0
2016-08-23 09:30:00,47.03,47.18,46.79,47.14,37372.0,40.5512,40.6805,40.3443,40.6461,37372.0
2016-08-23 10:00:00,47.15,47.26,47.12,47.21,37207.0,40.6547,40.7495,40.6288,40.7064,37207.0
2016-08-23 10:30:00,47.18,47.42,47.15,47.37,29704.0,40.6805,40.8875,40.6547,40.8444,29704.0
2016-08-23 11:00:00,47.37,47.38,47.19,47.26,34601.0,40.8444,40.853,40.6892,40.7495,34601.0
2016-08-23 11:30:00,47.26,47.36,47.24,47.26,31852.0,40.7495,40.8357,40.7323,40.7495,31852.0
2016-08-23 12:00:00,47.26,47.28,47.15,47.15,30811.0,40.7495,40.7668,40.6547,40.6547,30811.0
2016-08-23 12:30:00,47.14,47.15,47.01,47.02,15998.0,40.6461,40.6547,40.534,40.5426,15998.0
2016-08-23 13:00:00,47.02,47.14,47.02,47.12,27112.0,40.5426,40.6461,40.5426,40.6288,27112.0
2016-08-23 13:30:00,47.1,47.16,47.08,47.16,22002.0,40.6116,40.6633,40.5943,40.6633,22002.0
2016-08-23 14:00:00,47.16,47.22,47.14,47.2,35670.0,40.6633,40.715,40.6461,40.6978,35670.0
2016-08-23 14:30:00,47.21,47.25,47.17,47.25,21972.0,40.7064,40.7409,40.6719,40.7409,21972.0
2016-08-23 15:00:00,47.24,47.34,47.22,47.34,42302.0,40.7323,40.8185,40.715,40.8185,42302.0
2016-08-23 15:30:00,47.34,47.34,47.2,47.23,140275.0,40.8185,40.8185,40.6978,40.7237,140275.0
2016-08-24 09:30:00,47.16,47.34,46.95,47.05,19073.0,40.6633,40.8185,40.4822,40.5685,19073.0
2016-08-24 10:00:00,47.04,47.11,46.97,47.0,17997.0,40.5598,40.6202,40.4995,40.5253,17997.0
2016-08-24 10:30:00,47.0,47.06,46.88,47.02,24515.0,40.5253,40.5771,40.4219,40.5426,24515.0
2016-08-24 11:00:00,47.01,47.11,46.89,46.97,35813.0,40.534,40.6202,40.4305,40.4995,35813.0
2016-08-24 11:30:00,46.96,46.97,46.82,46.85,26777.0,40.4908,40.4995,40.3701,40.396,26777.0
2016-08-24 12:00:00,46.84,46.87,46.78,46.82,18937.0,40.3874,40.4132,40.3356,40.3701,18937.0
2016-08-24 12:30:00,46.82,46.83,46.75,46.75,21173.0,40.3701,40.3788,40.3098,40.3098,21173.0
2016-08-24 13:00:00,46.75,46.75,46.62,46.62,17228.0,40.3098,40.3098,40.1977,40.1977,17228.0
2016-08-24 13:30:00,46.62,46.62,46.54,46.54,36645.0,40.1977,40.1977,40.1287,40.1287,36645.0
2016-08-24 14:00:00,46.54,46.54,46.32,46.33,148270.0,40.1287,40.1287,39.939,39.9476,148270.0
2016-08-24 14:30:00,46.32,46.48,46.32,46.48,66508.0,39.939,40.077,39.939,40.077,66508.0
2016-08-24 15:00:00,46.48,46.51,46.33,46.35,76995.0,40.077,40.1028,39.9476,39.9649,76995.0
2016-08-24 15:30:00,46.34,46.52,46.27,46.5,200488.0,39.9563,40.1115,39.8959,40.0942,200488.0
2016-08-25 09:30:00,46.34,46.54,46.16,46.45,33995.0,39.9563,40.1287,39.8011,40.0511,33995.0
2016-08-25 10:00:00,46.44,46.77,46.4,46.7,41932.0,40.0425,40.327,40.008,40.2667,41932.0
2016-08-25 10:30:00,46.7,46.72,46.48,46.55,40204.0,40.2667,40.2839,40.077,40.1373,40204.0
2016-08-25 11:00:00,46.54,46.76,46.54,46.72,40497.0,40.1287,40.3184,40.1287,40.2839,40497.0
2016-08-25 11:30:00,46.71,46.76,46.63,46.71,33198.0,40.2753,40.3184,40.2063,40.2753,33198.0
2016-08-25 12:00:00,46.7,46.7,46.52,46.52,45507.0,40.2667,40.2667,40.1115,40.1115,45507.0
2016-08-25 12:30:00,46.52,46.52,46.42,46.5,25372.0,40.1115,40.1115,40.0252,40.0942,25372.0
2016-08-25 13:00:00,46.5,46.5,46.31,46.37,34523.0,40.0942,40.0942,39.9304,39.9821,34523.0
2016-08-25 13:30:00,46.38,46.38,46.2,46.29,24413.0,39.9907,39.9907,39.8355,39.9131,24413.0
2016-08-25 14:00:00,46.3,46.32,46.23,46.28,33879.0,39.9218,39.939,39.8614,39.9045,33879.0
2016-08-25 14:30:00,46.27,46.32,46.25,46.3,30250.0,39.8959,39.939,39.8787,39.9218,30250.0
2016-08-25 15:00:00,46.3,46.46,46.27,46.44,29390.0,39.9218,40.0597,39.8959,40.0425,29390.0
2016-08-25 15:30:00,46.43,46.58,46.41,46.54,153636.0,40.0339,40.1632,40.0166,40.1287,153636.0
2016-08-26 09:30:00,46.67,46.74,46.44,46.65,24810.0,40.2408,40.3012,40.0425,40.2236,24810.0
2016-08-26 10:00:00,46.61,46.9,46.5,46.9,83189.0,40.1891,40.4391,40.0942,40.4391,83189.0
2016-08-26 10:30:00,46.91,46.98,46.54,46.62,34177.0,40.4477,40.5081,40.1287,40.1977,34177.0
2016-08-26 11:00:00,46.6,46.63,46.43,46.46,34293.0,40.1804,40.2063,40.0339,40.0597,34293.0
2016-08-26 11:30:00,46.45,46.47,46.07,46.24,46645.0,40.0511,40.0684,39.7235,39.87,46645.0
2016-08-26 12:00:00,46.22,46.22,45.76,46.13,76265.0,39.8528,39.8528,39.4562,39.7752,76265.0
2016-08-26 12:30:00,46.16,46.25,46.11,46.14,20885.0,39.8011,39.8787,39.7579,39.7838,20885.0
2016-08-26 13:00:00,46.15,46.22,46.05,46.11,24711.0,39.7924,39.8528,39.7062,39.7579,24711.0
2016-08-26 13:30:00,46.12,46.17,46.01,46.03,37667.0,39.7666,39.8097,39.6717,39.689,37667.0
2016-08-26 14:00:00,46.02,46.04,45.88,45.9,38782.0,39.6803,39.6976,39.5596,39.5769,38782.0
2016-08-26 14:30:00,45.9,45.97,45.83,45.86,42142.0,39.5769,39.6372,39.5165,39.5424,42142.0
2016-08-26 15:00:00,45.86,45.91,45.76,45.89,59977.0,39.5424,39.5855,39.4562,39.5683,59977.0
2016-08-26 15:30:00,45.89,45.97,45.84,45.91,191988.0,39.5683,39.6372,39.5251,39.5855,191988.0
2016-08-29 09:30:00,45.98,46.13,45.87,46.08,24073.0,39.6459,39.7752,39.551,39.7321,24073.0
2016-08-29 10:00:00,46.09,46.33,46.07,46.29,21698.0,39.7407,39.9476,39.7235,39.9131,21698.0
2016-08-29 10:30:00,46.29,46.34,46.23,46.28,31801.0,39.9131,39.9563,39.8614,39.9045,31801.0
2016-08-29 11:00:00,46.26,46.47,46.25,46.46,44920.0,39.8873,40.0684,39.8787,40.0597,44920.0
2016-08-29 11:30:00,46.45,46.53,46.18,46.18,29652.0,40.0511,40.1201,39.8183,39.8183,29652.0
2016-08-29 12:00:00,46.19,46.28,46.08,46.22,164233.0,39.8269,39.9045,39.7321,39.8528,164233.0
2016-08-29 12:30:00,46.23,46.36,46.19,46.34,29480.0,39.8614,39.9735,39.8269,39.9563,29480.0
2016-08-29 13:00:00,46.33,46.38,46.32,46.37,17786.0,39.9476,39.9907,39.939,39.9821,17786.0
2016-08-29 13:30:00,46.36,46.4,46.27,46.28,17920.0,39.9735,40.008,39.8959,39.9045,17920.0
2016-08-29 14:00:00,46.28,46.28,46.16,46.16,22129.0,39.9045,39.9045,39.8011,39.8011,22129.0
2016-08-29 14:30:00,46.16,46.16,45.99,46.0,53099.0,39.8011,39.8011,39.6545,39.6631,53099.0
2016-08-29 15:00:00,46.0,46.0,45.87,45.93,81635.0,39.6631,39.6631,39.551,39.6027,81635.0
2016-08-29 15:30:00,45.93,45.95,45.89,45.92,122525.0,39.6027,39.62,39.5683,39.5941,122525.0
2016-08-30 09:30:00,46.02,46.27,45.94,46.06,31657.0,39.6803,39.8959,39.6114,39.7148,31657.0
2016-08-30 10:00:00,46.07,46.17,46.02,46.15,19577.0,39.7235,39.8097,39.6803,39.7924,19577.0
2016-08-30 10:30:00,46.17,46.18,45.9,45.98,36775.0,39.8097,39.8183,39.5769,39.6459,36775.0
2016-08-30 11:00:00,45.97,46.03,45.93,45.99,30375.0,39.6372,39.689,39.6027,39.6545,30375.0
2016-08-30 11:30:00,45.99,46.09,45.97,46.03,13402.0,39.6545,39.7407,39.6372,39.689,13402.0
2016-08-30 12:00:00,46.05,46.11,46.03,46.08,18193.0,39.7062,39.7579,39.689,39.7321,18193.0
2016-08-30 12:30:00,46.07,46.09,46.03,46.06,12125.0,39.7235,39.7407,39.689,39.7148,12125.0
2016-08-30 13:00:00,46.05,46.05,45.97,45.99,17718.0,39.7062,39.7062,39.6372,39.6545,17718.0
2016-08-30 13:30:00,45.99,46.0,45.88,45.89,12951.0,39.6545,39.6631,39.5596,39.5683,12951.0
2016-08-30 14:00:00,45.89,45.9,45.81,45.88,34075.0,39.5683,39.5769,39.4993,39.5596,34075.0
2016-08-30 14:30:00,45.88,45.97,45.85,45.94,24900.0,39.5596,39.6372,39.5338,39.6114,24900.0
2016-08-30 15:00:00,45.94,45.97,45.92,45.95,28734.0,39.6114,39.6372,39.5941,39.62,28734.0
2016-08-30 15:30:00,45.96,46.08,45.93,46.02,114613.0,39.6286,39.7321,39.6027,39.6803,114613.0
2016-08-31 09:30:00,46.05,46.16,45.84,46.13,43288.0,39.7062,39.8011,39.5251,39.7752,43288.0
2016-08-31 10:00:00,46.09,46.15,46.01,46.07,28125.0,39.7407,39.7924,39.6717,39.7235,28125.0
2016-08-31 10:30:00,46.03,46.03,45.8,45.84,47509.0,39.689,39.689,39.4906,39.5251,47509.0
2016-08-31 11:00:00,45.8,45.88,45.66,45.85,24024.0,39.4906,39.5596,39.3699,39.5338,24024.0
2016-08-31 11:30:00,45.86,45.89,45.68,45.7,31557.0,39.5424,39.5683,39.3872,39.4044,31557.0
2016-08-31 12:00:00,45.7,45.7,45.51,45.67,56694.0,39.4044,39.4044,39.2406,39.3786,56694.0
2016-08-31 12:30:00,45.67,45.74,45.55,45.66,20277.0,39.3786,39.4389,39.2751,39.3699,20277.0
2016-08-31 13:00:00,45.64,45.65,45.51,45.62,25092.0,39.3527,39.3613,39.2406,39.3354,25092.0
2016-08-31 13:30:00,45.61,45.7,45.58,45.69,35974.0,39.3268,39.4044,39.301,39.3958,35974.0
2016-08-31 14:00:00,45.7,45.86,45.66,45.84,51438.0,39.4044,39.5424,39.3699,39.5251,51438.0
2016-08-31 14:30:00,45.84,45.85,45.69,45.79,74004.0,39.5251,39.5338,39.3958,39.482,74004.0
2016-08-31 15:00:00,45.8,46.0,45.79,46.0,60787.0,39.4906,39.6631,39.482,39.6631,60787.0
2016-08-31 15:30:00,46.0,46.08,45.92,45.98,240975.0,39.6631,39.7321,39.5941,39.6459,240975.0
2016-09-01 09:30:00,46.04,46.64,46.04,46.35,44295.0,39.6976,40.2149,39.6976,39.9649,44295.0
2016-09-01 10:00:00,46.33,46.4,46.07,46.07,26982.0,39.9476,40.008,39.7235,39.7235,26982.0
2016-09-01 10:30:00,46.04,46.04,45.84,45.97,26066.0,39.6976,39.6976,39.5251,39.6372,26066.0
2016-09-01 11:00:00,45.96,46.11,45.81,46.1,31988.0,39.6286,39.7579,39.4993,39.7493,31988.0
2016-09-01 11:30:00,46.13,46.22,46.04,46.09,34830.0,39.7752,39.8528,39.6976,39.7407,34830.0
2016-09-01 12:00:00,46.08,46.39,46.04,46.36,30633.0,39.7321,39.9994,39.6976,39.9735,30633.0
2016-09-01 12:30:00,46.36,46.43,46.34,46.36,20098.0,39.9735,40.0339,39.9563,39.9735,20098.0
2016-09-01 13:00:00,46.35,46.36,46.17,46.18,23852.0,39.9649,39.9735,39.8097,39.8183,23852.0
2016-09-01 13:30:00,46.19,46.21,46.08,46.08,15221.0,39.8269,39.8442,39.7321,39.7321,15221.0
2016-09-01 14:00:00,46.07,46.14,45.9,46.14,27980.0,39.7235,39.7838,39.5769,39.7838,27980.0
2016-09-01 14:30:00,46.13,46.15,46.05,46.14,17905.0,39.7752,39.7924,39.7062,39.7838,17905.0
2016-09-01 15:00:00,46.15,46.2,46.06,46.15,69670.0,39.7924,39.8355,39.7148,39.7924,69670.0
2016-09-01 15:30:00,46.16,46.39,46.16,46.39,143167.0,39.8011,39.9994,39.8011,39.9994,143167.0
2016-09-02 09:30:00,46.74,46.85,46.39,46.49,30085.0,40.3012,40.396,39.9994,40.0856,30085.0
2016-09-02 10:00:00,46.55,46.81,46.54,46.8,29907.0,40.1373,40.3615,40.1287,40.3529,29907.0
2016-09-02 10:30:00,46.82,46.9,46.75,46.82,23995.0,40.3701,40.4391,40.3098,40.3701,23995.0
2016-09-02 11:00:00,46.83,46.93,46.83,46.89,28657.0,40.3788,40.465,40.3788,40.4305,28657.0
2016-09-02 11:30:00,46.86,46.92,46.81,46.91,32685.0,40.4046,40.4564,40.3615,40.4477,32685.0
2016-09-02 12:00:00,46.91,46.94,46.73,46.8,27767.0,40.4477,40.4736,40.2925,40.3529,27767.0
2016-09-02 12:30:00,46.79,46.8,46.62,46.74,17923.0,40.3443,40.3529,40.1977,40.3012,17923.0
2016-09-02 13:00:00,46.76,46.76,46.56,46.6,16847.0,40.3184,40.3184,40.146,40.1804,16847.0
2016-09-02 13:30:00,46.61,46.62,46.44,46.44,24554.0,40.1891,40.1977,40.0425,40.0425,24554.0
2016-09-02 14:00:00,46.44,46.51,46.4,46.45,30135.0,40.0425,40.1028,40.008,40.0511,30135.0
2016-09-02 14:30:00,46.46,46.53,46.41,46.46,31947.0,40.0597,40.1201,40.0166,40.0597,31947.0
2016-09-02 15:00:00,46.46,46.64,46.45,46.62,35453.0,40.0597,40.2149,40.0511,40.1977,35453.0
2016-09-02 15:30:00,46.62,46.67,46.57,46.64,92981.0,40.1977,40.2408,40.1546,40.2149,92981.0
2016-09-06 09:30:00,46.8,46.85,46.4,46.4,53592.0,40.3529,40.396,40.008,40.008,53592.0
2016-09-06 10:00:00,46.4,46.43,45.92,45.98,47549.0,40.008,40.0339,39.5941,39.6459,47549.0
2016-09-06 10:30:00,46.0,46.01,45.56,45.62,62437.0,39.6631,39.6717,39.2837,39.3354,62437.0
2016-09-06 11:00:00,45.61,45.61,45.45,45.52,102043.0,39.3268,39.3268,39.1889,39.2492,102043.0
2016-09-06 11:30:00,45.52,45.6,45.45,45.57,36924.0,39.2492,39.3182,39.1889,39.2923,36924.0
2016-09-06 12:00:00,45.55,45.62,45.31,45.32,48287.0,39.2751,39.3354,39.0682,39.0768,48287.0
2016-09-06 12:30:00,45.33,45.52,45.32,45.47,54638.0,39.0854,39.2492,39.0768,39.2061,54638.0
2016-09-06 13:00:00,45.48,45.52,45.36,45.36,69141.0,39.2147,39.2492,39.1113,39.1113,69141.0
2016-09-06 13:30:00,45.35,45.48,45.32,45.36,48107.0,39.1026,39.2147,39.0768,39.1113,48107.0
2016-09-06 14:00:00,45.37,45.39,45.29,45.38,49882.0,39.1199,39.1371,39.0509,39.1285,49882.0
2016-09-06 14:30:00,45.38,45.42,45.32,45.32,47034.0,39.1285,39.163,39.0768,39.0768,47034.0
2016-09-06 15:00:00,45.33,45.34,45.07,45.1,94250.0,39.0854,39.094,38.8612,38.8871,94250.0
2016-09-06 15:30:00,45.1,45.22,45.01,45.21,411835.0,38.8871,38.9905,38.8095,38.9819,411835.0
2016-09-07 09:30:00,45.32,45.38,45.09,45.21,32391.0,39.0768,39.1285,38.8785,38.9819,32391.0
2016-09-07 10:00:00,45.22,45.57,45.19,45.5,50125.0,38.9905,39.2923,38.9647,39.232,50125.0
2016-09-07 10:30:00,45.53,45.7,45.53,45.67,103115.0,39.2578,39.4044,39.2578,39.3786,103115.0
2016-09-07 11:00:00,45.71,45.71,45.54,45.62,50921.0,39.413,39.413,39.2665,39.3354,50921.0
2016-09-07 11:30:00,45.61,45.66,45.49,45.5,39125.0,39.3268,39.3699,39.2234,39.232,39125.0
2016-09-07 12:00:00,45.5,45.6,45.47,45.52,57741.0,39.232,39.3182,39.2061,39.2492,57741.0
2016-09-07 12:30:00,45.53,45.68,45.48,45.56,79695.0,39.2578,39.3872,39.2147,39.2837,79695.0
2016-09-07 13:00:00,45.57,45.78,45.56,45.75,25902.0,39.2923,39.4734,39.2837,39.4475,25902.0
2016-09-07 13:30:00,45.76,45.9,45.75,45.83,30873.0,39.4562,39.5769,39.4475,39.5165,30873.0
2016-09-07 14:00:00,45.82,46.11,45.81,46.08,41322.0,39.5079,39.7579,39.4993,39.7321,41322.0
2016-09-07 14:30:00,46.07,46.23,45.99,46.22,60879.0,39.7235,39.8614,39.6545,39.8528,60879.0
2016-09-07 15:00:00,46.23,46.41,46.18,46.37,109962.0,39.8614,40.0166,39.8183,39.9821,109962.0
2016-09-07 15:30:00,46.37,46.53,46.37,46.52,305366.0,39.9821,40.1201,39.9821,40.1115,305366.0
2016-09-08 09:30:00,46.33,46.7,46.11,46.31,43008.0,39.9476,40.2667,39.7579,39.9304,43008.0
2016-09-08 10:00:00,46.31,46.49,46.11,46.46,58511.0,39.9304,40.0856,39.7579,40.0597,58511.0
2016-09-08 10:30:00,46.47,46.61,46.41,46.55,60789.0,40.0684,40.1891,40.0166,40.1373,60789.0
2016-09-08 11:00:00,46.55,46.63,46.47,46.52,54392.0,40.1373,40.2063,40.0684,40.1115,54392.0
2016-09-08 11:30:00,46.5,46.72,46.5,46.61,135324.0,40.0942,40.2839,40.0942,40.1891,135324.0
2016-09-08 12:00:00,46.61,46.64,46.48,46.48,124096.0,40.1891,40.2149,40.077,40.077,124096.0
2016-09-08 12:30:00,46.48,46.61,46.42,46.55,57187.0,40.077,40.1891,40.0252,40.1373,57187.0
2016-09-08 13:00:00,46.55,46.62,46.48,46.62,65936.0,40.1373,40.1977,40.077,40.1977,65936.0
2016-09-08 13:30:00,46.62,46.68,46.45,46.53,124993.0,40.1977,40.2494,40.0511,40.1201,124993.0
2016-09-08 14:00:00,46.52,46.72,46.51,46.67,85750.0,40.1115,40.2839,40.1028,40.2408,85750.0
2016-09-08 14:30:00,46.66,46.71,46.61,46.67,134381.0,40.2322,40.2753,40.1891,40.2408,134381.0
2016-09-08 15:00:00,46.67,46.75,46.65,46.65,108324.0,40.2408,40.3098,40.2236,40.2236,108324.0
2016-09-08 15:30:00,46.66,46.76,46.65,46.69,226208.0,40.2322,40.3184,40.2236,40.258,226208.0
2016-09-09 09:30:00,46.11,46.32,45.88,46.14,43920.0,39.7579,39.939,39.5596,39.7838,43920.0
2016-09-09 10:00:00,46.17,46.17,45.95,46.03,61042.0,39.8097,39.8097,39.62,39.689,61042.0
2016-09-09 10:30:00,46.0,46.1,45.9,46.05,64157.0,39.6631,39.7493,39.5769,39.7062,64157.0
2016-09-09 11:00:00,46.04,46.08,45.95,46.03,96774.0,39.6976,39.7321,39.62,39.689,96774.0
2016-09-09 11:30:00,46.02,46.14,45.95,45.96,71358.0,39.6803,39.7838,39.62,39.6286,71358.0
2016-09-09 12:00:00,45.98,46.37,45.98,46.36,65855.0,39.6459,39.9821,39.6459,39.9735,65855.0
2016-09-09 12:30:00,46.36,46.38,46.15,46.15,61719.0,39.9735,39.9907,39.7924,39.7924,61719.0
2016-09-09 13:00:00,46.15,46.16,45.81,45.85,56217.0,39.7924,39.8011,39.4993,39.5338,56217.0
2016-09-09 13:30:00,45.85,45.85,45.63,45.71,36538.0,39.5338,39.5338,39.3441,39.413,36538.0
2016-09-09 14:00:00,45.75,45.75,45.51,45.74,36999.0,39.4475,39.4475,39.2406,39.4389,36999.0
2016-09-09 14:30:00,45.73,45.78,45.62,45.71,49169.0,39.4303,39.4734,39.3354,39.413,49169.0
2016-09-09 15:00:00,45.71,45.71,45.49,45.65,41116.0,39.413,39.413,39.2234,39.3613,41116.0
2016-09-09 15:30:00,45.65,45.65,45.29,45.29,161189.0,39.3613,39.3613,39.0509,39.0509,161189.0
2016-09-12 09:30:00,44.76,44.76,44.1,44.49,136867.0,38.5939,38.5939,38.0248,38.3611,136867.0
2016-09-12 10:00:00,44.49,44.67,44.39,44.66,80271.0,38.3611,38.5163,38.2749,38.5077,80271.0
2016-09-12 10:30:00,44.65,44.65,44.38,44.51,83902.0,38.4991,38.4991,38.2663,38.3784,83902.0
2016-09-12 11:00:00,44.48,44.77,44.46,44.74,85658.0,38.3525,38.6025,38.3352,38.5767,85658.0
2016-09-12 11:30:00,44.73,44.98,44.6,44.92,108622.0,38.5681,38.7836,38.456,38.7319,108622.0
2016-09-12 12:00:00,44.91,45.13,44.82,45.07,55191.0,38.7233,38.9129,38.6457,38.8612,55191.0
2016-09-12 12:30:00,45.07,45.17,45.0,45.15,63524.0,38.8612,38.9474,38.8009,38.9302,63524.0
2016-09-12 13:00:00,45.15,45.18,44.84,44.85,42004.0,38.9302,38.9561,38.6629,38.6715,42004.0
2016-09-12 13:30:00,44.87,45.17,44.77,45.12,39810.0,38.6888,38.9474,38.6025,38.9043,39810.0
2016-09-12 14:00:00,45.13,45.35,45.12,45.27,82715.0,38.9129,39.1026,38.9043,39.0337,82715.0
2016-09-12 14:30:00,45.27,45.67,45.27,45.67,70012.0,39.0337,39.3786,39.0337,39.3786,70012.0
2016-09-12 15:00:00,45.66,45.83,45.64,45.74,90069.0,39.3699,39.5165,39.3527,39.4389,90069.0
2016-09-12 15:30:00,45.73,45.76,45.54,45.66,187109.0,39.4303,39.4562,39.2665,39.3699,187109.0
2016-09-13 09:30:00,45.11,45.41,44.97,45.23,26284.0,38.8957,39.1544,38.775,38.9992,26284.0
2016-09-13 10:00:00,45.18,45.23,44.93,45.01,76793.0,38.9561,38.9992,38.7405,38.8095,76793.0
2016-09-13 10:30:00,45.05,45.06,44.64,44.66,223927.0,38.844,38.8526,38.4904,38.5077,223927.0
2016-09-13 11:00:00,44.67,44.82,44.6,44.7,158246.0,38.5163,38.6457,38.456,38.5422,158246.0
2016-09-13 11:30:00,44.7,44.76,44.59,44.76,123693.0,38.5422,38.5939,38.4473,38.5939,123693.0
2016-09-13 12:00:00,44.76,44.93,44.67,44.77,42178.0,38.5939,38.7405,38.5163,38.6025,42178.0
2016-09-13 12:30:00,44.74,44.89,44.65,44.68,41018.0,38.5767,38.706,38.4991,38.5249,41018.0
2016-09-13 13:00:00,44.69,45.0,44.65,45.0,68069.0,38.5336,38.8009,38.4991,38.8009,68069.0
2016-09-13 13:30:00,45.01,45.11,44.74,44.76,44886.0,38.8095,38.8957,38.5767,38.5939,44886.0
2016-09-13 14:00:00,44.74,44.93,44.72,44.79,46215.0,38.5767,38.7405,38.5594,38.6198,46215.0
2016-09-13 14:30:00,44.77,44.98,44.74,44.83,49888.0,38.6025,38.7836,38.5767,38.6543,49888.0
2016-09-13 15:00:00,44.81,45.11,44.75,45.1,111525.0,38.637,38.8957,38.5853,38.8871,111525.0
2016-09-13 15:30:00,45.1,45.18,44.94,45.01,347973.0,38.8871,38.9561,38.7491,38.8095,347973.0
2016-09-14 09:30:00,44.87,45.02,44.38,44.78,49204.0,38.6888,38.8181,38.2663,38.6112,49204.0
2016-09-14 10:00:00,44.78,44.93,44.76,44.91,87175.0,38.6112,38.7405,38.5939,38.7233,87175.0
2016-09-14 10:30:00,44.94,44.98,44.52,44.59,50831.0,38.7491,38.7836,38.387,38.4473,50831.0
2016-09-14 11:00:00,44.57,44.85,44.51,44.76,25049.0,38.4301,38.6715,38.3784,38.5939,25049.0
2016-09-14 11:30:00,44.75,44.83,44.61,44.79,46834.0,38.5853,38.6543,38.4646,38.6198,46834.0
2016-09-14 12:00:00,44.79,44.91,44.79,44.9,33504.0,38.6198,38.7233,38.6198,38.7146,33504.0
2016-09-14 12:30:00,44.9,44.92,44.74,44.75,40502.0,38.7146,38.7319,38.5767,38.5853,40502.0
2016-09-14 13:00:00,44.75,44.78,44.68,44.73,24698.0,38.5853,38.6112,38.5249,38.5681,24698.0
2016-09-14 13:30:00,44.74,44.78,44.55,44.65,31759.0,38.5767,38.6112,38.4128,38.4991,31759.0
2016-09-14 14:00:00,44.65,44.75,44.47,44.67,124015.0,38.4991,38.5853,38.3439,38.5163,124015.0
2016-09-14 14:30:00,44.68,44.75,44.62,44.69,58852.0,38.5249,38.5853,38.4732,38.5336,58852.0
2016-09-14 15:00:00,44.69,44.71,44.58,44.59,119393.0,38.5336,38.5508,38.4387,38.4473,119393.0
2016-09-14 15:30:00,44.6,44.82,44.58,44.81,239396.0,38.456,38.6457,38.4387,38.637,239396.0
2016-09-15 09:30:00,44.69,44.91,44.55,44.75,30309.0,38.5336,38.7233,38.4128,38.5853,30309.0
2016-09-15 10:00:00,44.78,45.27,44.73,45.1,42607.0,38.6112,39.0337,38.5681,38.8871,42607.0
2016-09-15 10:30:00,45.07,45.36,45.06,45.19,23717.0,38.8612,39.1113,38.8526,38.9647,23717.0
2016-09-15 11:00:00,45.23,45.29,45.15,45.28,25011.0,38.9992,39.0509,38.9302,39.0423,25011.0
2016-09-15 11:30:00,45.36,45.46,45.06,45.06,34173.0,39.1113,39.1975,38.8526,38.8526,34173.0
2016-09-15 12:00:00,45.08,45.29,45.07,45.22,31972.0,38.8698,39.0509,38.8612,38.9905,31972.0
2016-09-15 12:30:00,45.24,45.28,45.15,45.19,20030.0,39.0078,39.0423,38.9302,38.9647,20030.0
2016-09-15 13:00:00,45.19,45.32,45.18,45.23,37119.0,38.9647,39.0768,38.9561,38.9992,37119.0
2016-09-15 13:30:00,45.23,45.51,45.23,45.47,43448.0,38.9992,39.2406,38.9992,39.2061,43448.0
2016-09-15 14:00:00,45.48,45.7,45.47,45.65,53824.0,39.2147,39.4044,39.2061,39.3613,53824.0
2016-09-15 14:30:00,45.65,45.77,45.59,45.77,37489.0,39.3613,39.4648,39.3096,39.4648,37489.0
2016-09-15 15:00:00,45.77,45.81,45.61,45.72,60380.0,39.4648,39.4993,39.3268,39.4217,60380.0
2016-09-15 15:30:00,45.7,45.73,45.57,45.66,179626.0,39.4044,39.4303,39.2923,39.3699,179626.0
2016-09-16 09:30:00,45.34,46.27,45.31,46.27,149834.0,39.094,39.8959,39.0682,39.8959,149834.0
2016-09-16 10:00:00,46.2,46.2,45.76,45.91,83920.0,39.8355,39.8355,39.4562,39.5855,83920.0
2016-09-16 10:30:00,45.92,46.24,45.77,45.91,63993.0,39.5941,39.87,39.4648,39.5855,63993.0
2016-09-16 11:00:00,45.89,46.03,45.79,46.03,44591.0,39.5683,39.689,39.482,39.689,44591.0
2016-09-16 11:30:00,45.99,46.21,45.99,46.07,42136.0,39.6545,39.8442,39.6545,39.7235,42136.0
2016-09-16 12:00:00,46.06,46.2,45.99,46.06,38146.0,39.7148,39.8355,39.6545,39.7148,38146.0
2016-09-16 12:30:00,46.09,46.1,45.88,45.88,31739.0,39.7407,39.7493,39.5596,39.5596,31739.0
2016-09-16 13:00:00,45.88,45.99,45.87,45.94,31162.0,39.5596,39.6545,39.551,39.6114,31162.0
2016-09-16 13:30:00,45.95,46.0,45.85,46.0,49135.0,39.62,39.6631,39.5338,39.6631,49135.0
2016-09-16 14:00:00,46.0,46.0,45.8,45.87,61776.0,39.6631,39.6631,39.4906,39.551,61776.0
2016-09-16 14:30:00,45.86,45.91,45.8,45.84,74108.0,39.5424,39.5855,39.4906,39.5251,74108.0
2016-09-16 15:00:00,45.84,45.95,45.84,45.9,118768.0,39.5251,39.62,39.5251,39.5769,118768.0
2016-09-16 15:30:00,45.9,45.98,45.77,45.78,324787.0,39.5769,39.6459,39.4648,39.4734,324787.0
2016-09-19 09:30:00,46.07,46.65,46.04,46.64,27256.0,39.7235,40.2236,39.6976,40.2149,27256.0
2016-09-19 10:00:00,46.66,46.75,46.59,46.64,51649.0,40.2322,40.3098,40.1718,40.2149,51649.0
2016-09-19 10:30:00,46.64,46.73,46.56,46.64,67685.0,40.2149,40.2925,40.146,40.2149,67685.0
2016-09-19 11:00:00,46.62,46.65,46.49,46.52,22562.0,40.1977,40.2236,40.0856,40.1115,22562.0
2016-09-19 11:30:00,46.55,46.76,46.53,46.7,26939.0,40.1373,40.3184,40.1201,40.2667,26939.0
2016-09-19 12:00:00,46.71,46.81,46.53,46.59,40282.0,40.2753,40.3615,40.1201,40.1718,40282.0
2016-09-19 12:30:00,46.59,46.67,46.56,46.6,48386.0,40.1718,40.2408,40.146,40.1804,48386.0
2016-09-19 13:00:00,46.6,46.63,46.39,46.39,41705.0,40.1804,40.2063,39.9994,39.9994,41705.0
2016-09-19 13:30:00,46.38,46.43,46.21,46.43,30744.0,39.9907,40.0339,39.8442,40.0339,30744.0
2016-09-19 14:00:00,46.43,46.49,46.42,46.49,46347.0,40.0339,40.0856,40.0252,40.0856,46347.0
2016-09-19 14:30:00,46.49,46.55,46.46,46.52,41438.0,40.0856,40.1373,40.0597,40.1115,41438.0
2016-09-19 15:00:00,46.52,46.54,46.43,46.44,37819.0,40.1115,40.1287,40.0339,40.0425,37819.0
2016-09-19 15:30:00,46.43,46.54,46.34,46.46,226483.0,40.0339,40.1287,39.9563,40.0597,226483.0
2016-09-20 09:30:00,46.73,46.82,46.46,46.72,27112.0,40.2925,40.3701,40.0597,40.2839,27112.0
2016-09-20 10:00:00,46.71,46.96,46.5,46.89,115065.0,40.2753,40.4908,40.0942,40.4305,115065.0
2016-09-20 10:30:00,46.87,47.35,46.77,47.09,211422.0,40.4132,40.8271,40.327,40.6029,211422.0
2016-09-20 11:00:00,47.09,47.22,47.09,47.18,64919.0,40.6029,40.715,40.6029,40.6805,64919.0
2016-09-20 11:30:00,47.19,47.24,47.07,47.12,74468.0,40.6892,40.7323,40.5857,40.6288,74468.0
2016-09-20 12:00:00,47.13,47.19,47.1,47.16,81573.0,40.6374,40.6892,40.6116,40.6633,81573.0
2016-09-20 12:30:00,47.15,47.2,47.12,47.16,72799.0,40.6547,40.6978,40.6288,40.6633,72799.0
2016-09-20 13:00:00,47.15,47.22,47.12,47.19,48920.0,40.6547,40.715,40.6288,40.6892,48920.0
2016-09-20 13:30:00,47.18,47.61,47.18,47.61,121262.0,40.6805,41.0513,40.6805,41.0513,121262.0
2016-09-20 14:00:00,47.61,47.78,47.43,47.45,260824.0,41.0513,41.1979,40.8961,40.9133,260824.0
2016-09-20 14:30:00,47.45,47.58,47.44,47.51,112757.0,40.9133,41.0254,40.9047,40.9651,112757.0
2016-09-20 15:00:00,47.5,47.61,47.48,47.59,119664.0,40.9565,41.0513,40.9392,41.0341,119664.0
2016-09-20 15:30:00,47.59,47.84,47.47,47.81,440528.0,41.0341,41.2496,40.9306,41.2238,440528.0
2016-09-21 09:30:00,48.1,48.75,48.1,48.75,254886.0,41.4738,42.0343,41.4738,42.0343,254886.0
2016-09-21 10:00:00,48.76,49.0,48.76,48.88,168371.0,42.0429,42.2498,42.0429,42.1464,168371.0
2016-09-21 10:30:00,48.89,49.06,48.7,48.72,200538.0,42.155,42.3016,41.9911,42.0084,200538.0
2016-09-21 11:00:00,48.72,48.82,48.63,48.81,150020.0,42.0084,42.0946,41.9308,42.086,150020.0
2016-09-21 11:30:00,48.82,48.96,48.72,48.92,84551.0,42.0946,42.2153,42.0084,42.1808,84551.0
2016-09-21 12:00:00,48.91,48.95,48.65,48.75,95189.0,42.1722,42.2067,41.948,42.0343,95189.0
2016-09-21 12:30:00,48.76,48.88,48.46,48.66,182204.0,42.0429,42.1464,41.7842,41.9567,182204.0
2016-09-21 13:00:00,48.65,48.82,48.55,48.59,156390.0,41.948,42.0946,41.8618,41.8963,156390.0
2016-09-21 13:30:00,48.59,48.77,48.53,48.73,215274.0,41.8963,42.0515,41.8446,42.017,215274.0
2016-09-21 14:00:00,48.75,49.13,48.64,48.76,187402.0,42.0343,42.3619,41.9394,42.0429,187402.0
2016-09-21 14:30:00,48.75,48.97,48.6,48.88,175537.0,42.0343,42.224,41.9049,42.1464,175537.0
2016-09-21 15:00:00,48.89,49.07,48.78,49.0,178036.0,42.155,42.3102,42.0601,42.2498,178036.0
2016-09-21 15:30:00,49.0,49.32,48.97,49.22,423879.0,42.2498,42.5257,42.224,42.4395,423879.0
2016-09-22 09:30:00,49.63,49.93,49.33,49.8,127165.0,42.793,43.0517,42.5344,42.9396,127165.0
2016-09-22 10:00:00,49.82,49.87,49.47,49.86,160683.0,42.9569,43.0,42.6551,42.9913,160683.0
2016-09-22 10:30:00,49.88,49.93,49.68,49.77,91825.0,43.0086,43.0517,42.8361,42.9137,91825.0
2016-09-22 11:00:00,49.77,49.77,49.51,49.6,125542.0,42.9137,42.9137,42.6896,42.7672,125542.0
2016-09-22 11:30:00,49.61,49.93,49.6,49.7,121257.0,42.7758,43.0517,42.7672,42.8534,121257.0
2016-09-22 12:00:00,49.7,49.91,49.6,49.88,119345.0,42.8534,43.0345,42.7672,43.0086,119345.0
2016-09-22 12:30:00,49.88,49.9,49.74,49.82,48904.0,43.0086,43.0258,42.8879,42.9569,48904.0
2016-09-22 13:00:00,49.82,50.06,49.81,50.0,65345.0,42.9569,43.1638,42.9482,43.1121,65345.0
2016-09-22 13:30:00,50.0,50.06,49.83,49.88,37500.0,43.1121,43.1638,42.9655,43.0086,37500.0
2016-09-22 14:00:00,49.89,49.9,49.59,49.72,46608.0,43.0172,43.0258,42.7585,42.8706,46608.0
2016-09-22 14:30:00,49.71,49.8,49.6,49.78,46856.0,42.862,42.9396,42.7672,42.9224,46856.0
2016-09-22 15:00:00,49.79,50.0,49.74,49.97,76810.0,42.931,43.1121,42.8879,43.0862,76810.0
2016-09-22 15:30:00,49.98,50.04,49.9,49.94,243168.0,43.0948,43.1466,43.0258,43.0603,243168.0
2016-09-23 09:30:00,49.65,49.85,49.2,49.4,145495.0,42.8103,42.9827,42.4223,42.5947,145495.0
2016-09-23 10:00:00,49.4,49.46,49.19,49.42,97950.0,42.5947,42.6465,42.4136,42.612,97950.0
2016-09-23 10:30:00,49.45,49.65,49.33,49.36,209812.0,42.6378,42.8103,42.5344,42.5602,209812.0
2016-09-23 11:00:00,49.35,49.52,49.23,49.24,148301.0,42.5516,42.6982,42.4481,42.4568,148301.0
2016-09-23 11:30:00,49.24,49.63,49.22,49.51,164855.0,42.4568,42.793,42.4395,42.6896,164855.0
2016-09-23 12:00:00,49.51,49.51,49.3,49.46,90183.0,42.6896,42.6896,42.5085,42.6465,90183.0
2016-09-23 12:30:00,49.46,49.52,49.18,49.19,84770.0,42.6465,42.6982,42.405,42.4136,84770.0
2016-09-23 13:00:00,49.2,49.29,49.01,49.19,106502.0,42.4223,42.4999,42.2584,42.4136,106502.0
2016-09-23 13:30:00,49.2,49.36,49.17,49.19,80489.0,42.4223,42.5602,42.3964,42.4136,80489.0
2016-09-23 14:00:00,49.19,49.31,49.18,49.26,38506.0,42.4136,42.5171,42.405,42.474,38506.0
2016-09-23 14:30:00,49.25,49.33,49.23,49.28,68839.0,42.4654,42.5344,42.4481,42.4912,68839.0
2016-09-23 15:00:00,49.29,49.36,49.19,49.26,100815.0,42.4999,42.5602,42.4136,42.474,100815.0
2016-09-23 15:30:00,49.26,49.4,49.25,49.25,258277.0,42.474,42.5947,42.4654,42.4654,258277.0
2016-09-26 09:30:00,48.96,48.97,48.48,48.79,54013.0,42.2153,42.224,41.8015,42.0688,54013.0
2016-09-26 10:00:00,48.8,49.18,48.75,48.97,56685.0,42.0774,42.405,42.0343,42.224,56685.0
2016-09-26 10:30:00,48.97,49.27,48.93,49.24,49679.0,42.224,42.4826,42.1895,42.4568,49679.0
2016-09-26 11:00:00,49.24,49.27,49.08,49.19,22649.0,42.4568,42.4826,42.3188,42.4136,22649.0
2016-09-26 11:30:00,49.2,49.23,48.87,49.06,119895.0,42.4223,42.4481,42.1377,42.3016,119895.0
2016-09-26 12:00:00,49.06,49.19,49.06,49.1,37735.0,42.3016,42.4136,42.3016,42.336,37735.0
2016-09-26 12:30:00,49.09,49.16,49.01,49.13,18428.0,42.3274,42.3878,42.2584,42.3619,18428.0
2016-09-26 13:00:00,49.13,49.15,48.96,48.97,21731.0,42.3619,42.3792,42.2153,42.224,21731.0
2016-09-26 13:30:00,48.98,49.09,48.93,49.06,21769.0,42.2326,42.3274,42.1895,42.3016,21769.0
2016-09-26 14:00:00,49.04,49.14,48.96,49.14,21169.0,42.2843,42.3705,42.2153,42.3705,21169.0
2016-09-26 14:30:00,49.14,49.14,49.01,49.03,26531.0,42.3705,42.3705,42.2584,42.2757,26531.0
2016-09-26 15:00:00,49.04,49.11,48.98,49.04,38103.0,42.2843,42.3447,42.2326,42.2843,38103.0
2016-09-26 15:30:00,49.04,49.04,48.93,48.97,151774.0,42.2843,42.2843,42.1895,42.224,151774.0
2016-09-27 09:30:00,49.22,49.62,48.76,49.58,43394.0,42.4395,42.7844,42.0429,42.7499,43394.0
2016-09-27 10:00:00,49.67,49.85,49.58,49.58,41569.0,42.8275,42.9827,42.7499,42.7499,41569.0
2016-09-27 10:30:00,49.59,49.8,49.41,49.49,205596.0,42.7585,42.9396,42.6033,42.6723,205596.0
2016-09-27 11:00:00,49.5,49.68,49.42,49.6,73938.0,42.6809,42.8361,42.612,42.7672,73938.0
2016-09-27 11:30:00,49.66,49.67,49.29,49.33,39163.0,42.8189,42.8275,42.4999,42.5344,39163.0
2016-09-27 12:00:00,49.32,49.55,49.21,49.45,96020.0,42.5257,42.7241,42.4309,42.6378,96020.0
2016-09-27 12:30:00,49.43,49.48,49.37,49.37,17708.0,42.6206,42.6637,42.5688,42.5688,17708.0
2016-09-27 13:00:00,49.37,49.46,49.36,49.4,50092.0,42.5688,42.6465,42.5602,42.5947,50092.0
2016-09-27 13:30:00,49.41,49.5,49.3,49.31,38363.0,42.6033,42.6809,42.5085,42.5171,38363.0
2016-09-27 14:00:00,49.32,49.44,49.32,49.38,36706.0,42.5257,42.6292,42.5257,42.5775,36706.0
2016-09-27 14:30:00,49.39,49.49,49.39,49.42,43388.0,42.5861,42.6723,42.5861,42.612,43388.0
2016-09-27 15:00:00,49.43,49.48,49.31,49.32,71878.0,42.6206,42.6637,42.5171,42.5257,71878.0
2016-09-27 15:30:00,49.33,49.42,49.28,49.37,132540.0,42.5344,42.612,42.4912,42.5688,132540.0
2016-09-28 09:30:00,49.53,49.71,49.3,49.42,41268.0,42.7068,42.862,42.5085,42.612,41268.0
2016-09-28 10:00:00,49.42,49.45,49.07,49.12,39665.0,42.612,42.6378,42.3102,42.3533,39665.0
2016-09-28 10:30:00,49.13,49.16,48.79,48.82,34114.0,42.3619,42.3878,42.0688,42.0946,34114.0
2016-09-28 11:00:00,48.79,48.79,48.45,48.66,53279.0,42.0688,42.0688,41.7756,41.9567,53279.0
2016-09-28 11:30:00,48.66,48.77,48.61,48.62,61768.0,41.9567,42.0515,41.9135,41.9222,61768.0
2016-09-28 12:00:00,48.62,48.76,48.54,48.7,85857.0,41.9222,42.0429,41.8532,41.9911,85857.0
2016-09-28 12:30:00,48.7,48.9,48.66,48.85,94506.0,41.9911,42.1636,41.9567,42.1205,94506.0
2016-09-28 13:00:00,48.85,49.03,48.76,48.98,83322.0,42.1205,42.2757,42.0429,42.2326,83322.0
2016-09-28 13:30:00,48.99,49.05,48.93,48.93,40964.0,42.2412,42.2929,42.1895,42.1895,40964.0
2016-09-28 14:00:00,48.94,49.19,48.8,49.1,58411.0,42.1981,42.4136,42.0774,42.336,58411.0
2016-09-28 14:30:00,49.08,49.12,48.95,48.95,54581.0,42.3188,42.3533,42.2067,42.2067,54581.0
2016-09-28 15:00:00,48.97,48.98,48.85,48.86,78963.0,42.224,42.2326,42.1205,42.1291,78963.0
2016-09-28 15:30:00,48.86,49.03,48.84,48.98,135138.0,42.1291,42.2757,42.1119,42.2326,135138.0
2016-09-29 09:30:00,48.95,49.0,48.81,48.93,39930.0,42.2067,42.2498,42.086,42.1895,39930.0
2016-09-29 10:00:00,48.92,49.0,48.6,48.88,43900.0,42.1808,42.2498,41.9049,42.1464,43900.0
2016-09-29 10:30:00,48.85,48.97,48.83,48.88,29982.0,42.1205,42.224,42.1032,42.1464,29982.0
2016-09-29 11:00:00,48.87,48.9,48.7,48.8,47889.0,42.1377,42.1636,41.9911,42.0774,47889.0
2016-09-29 11:30:00,48.78,48.89,48.61,48.8,102693.0,42.0601,42.155,41.9135,42.0774,102693.0
2016-09-29 12:00:00,48.78,48.96,48.78,48.81,40670.0,42.0601,42.2153,42.0601,42.086,40670.0
2016-09-29 12:30:00,48.83,48.88,48.34,48.38,29710.0,42.1032,42.1464,41.6807,41.7152,29710.0
2016-09-29 13:00:00,48.37,48.51,48.22,48.43,28478.0,41.7066,41.8273,41.5773,41.7583,28478.0
2016-09-29 13:30:00,48.41,48.5,48.23,48.3,55019.0,41.7411,41.8187,41.5859,41.6463,55019.0
2016-09-29 14:00:00,48.31,48.55,48.29,48.54,39530.0,41.6549,41.8618,41.6376,41.8532,39530.0
2016-09-29 14:30:00,48.53,48.6,48.37,48.38,24850.0,41.8446,41.9049,41.7066,41.7152,24850.0
2016-09-29 15:00:00,48.39,48.42,48.24,48.33,35370.0,41.7239,41.7497,41.5945,41.6721,35370.0
2016-09-29 15:30:00,48.33,48.46,48.25,48.26,90986.0,41.6721,41.7842,41.6031,41.6118,90986.0
2016-09-30 09:30:00,48.55,48.74,48.26,48.37,26050.0,41.8618,42.0256,41.6118,41.7066,26050.0
2016-09-30 10:00:00,48.4,48.59,48.37,48.59,43118.0,41.7325,41.8963,41.7066,41.8963,43118.0
2016-09-30 10:30:00,48.61,48.69,48.5,48.56,66295.0,41.9135,41.9825,41.8187,41.8704,66295.0
2016-09-30 11:00:00,48.56,48.98,48.56,48.81,175329.0,41.8704,42.2326,41.8704,42.086,175329.0
2016-09-30 11:30:00,48.85,49.0,48.81,48.82,42773.0,42.1205,42.2498,42.086,42.0946,42773.0
2016-09-30 12:00:00,48.81,49.03,48.77,48.94,26888.0,42.086,42.2757,42.0515,42.1981,26888.0
2016-09-30 12:30:00,48.94,49.03,48.88,48.89,16846.0,42.1981,42.2757,42.1464,42.155,16846.0
2016-09-30 13:00:00,48.9,49.0,48.88,48.88,14411.0,42.1636,42.2498,42.1464,42.1464,14411.0
2016-09-30 13:30:00,48.88,48.97,48.82,48.91,48124.0,42.1464,42.224,42.0946,42.1722,48124.0
2016-09-30 14:00:00,48.91,48.95,48.88,48.94,16539.0,42.1722,42.2067,42.1464,42.1981,16539.0
2016-09-30 14:30:00,48.94,49.02,48.94,48.98,23086.0,42.1981,42.2671,42.1981,42.2326,23086.0
2016-09-30 15:00:00,48.99,49.09,48.98,49.03,43458.0,42.2412,42.3274,42.2326,42.2757,43458.0
2016-09-30 15:30:00,49.03,49.05,48.79,48.8,162978.0,42.2757,42.2929,42.0688,42.0774,162978.0
2016-10-03 09:30:00,48.55,48.9,48.53,48.64,23255.0,41.8618,42.1636,41.8446,41.9394,23255.0
2016-10-03 10:00:00,48.59,48.96,48.57,48.91,30074.0,41.8963,42.2153,41.8791,42.1722,30074.0
2016-10-03 10:30:00,48.93,49.22,48.93,49.16,25653.0,42.1895,42.4395,42.1895,42.3878,25653.0
2016-10-03 11:00:00,49.12,49.14,48.85,48.92,13429.0,42.3533,42.3705,42.1205,42.1808,13429.0
2016-10-03 11:30:00,48.9,48.93,48.76,48.87,18689.0,42.1636,42.1895,42.0429,42.1377,18689.0
2016-10-03 12:00:00,48.86,49.05,48.84,48.95,34928.0,42.1291,42.2929,42.1119,42.2067,34928.0
2016-10-03 12:30:00,48.94,49.02,48.86,48.99,12946.0,42.1981,42.2671,42.1291,42.2412,12946.0
2016-10-03 13:00:00,49.03,49.03,48.85,48.93,13749.0,42.2757,42.2757,42.1205,42.1895,13749.0
2016-10-03 13:30:00,48.94,48.99,48.84,48.88,12058.0,42.1981,42.2412,42.1119,42.1464,12058.0
2016-10-03 14:00:00,48.88,48.96,48.82,48.84,23721.0,42.1464,42.2153,42.0946,42.1119,23721.0
2016-10-03 14:30:00,48.84,48.91,48.83,48.9,36167.0,42.1119,42.1722,42.1032,42.1636,36167.0
2016-10-03 15:00:00,48.93,48.93,48.85,48.88,31909.0,42.1895,42.1895,42.1205,42.1464,31909.0
2016-10-03 15:30:00,48.89,48.98,48.84,48.92,91138.0,42.155,42.2326,42.1119,42.1808,91138.0
2016-10-04 09:30:00,48.94,49.21,48.94,49.15,15642.0,42.1981,42.4309,42.1981,42.3792,15642.0
2016-10-04 10:00:00,49.11,49.2,48.86,48.88,67498.0,42.3447,42.4223,42.1291,42.1464,67498.0
2016-10-04 10:30:00,48.89,49.26,48.86,49.22,36408.0,42.155,42.474,42.1291,42.4395,36408.0
2016-10-04 11:00:00,49.22,49.23,48.78,49.09,51137.0,42.4395,42.4481,42.0601,42.3274,51137.0
2016-10-04 11:30:00,49.1,49.22,49.03,49.1,53796.0,42.336,42.4395,42.2757,42.336,53796.0
2016-10-04 12:00:00,49.12,49.17,48.97,48.99,46317.0,42.3533,42.3964,42.224,42.2412,46317.0
2016-10-04 12:30:00,48.98,49.04,48.86,48.94,27938.0,42.2326,42.2843,42.1291,42.1981,27938.0
2016-10-04 13:00:00,48.95,48.98,48.76,48.76,18060.0,42.2067,42.2326,42.0429,42.0429,18060.0
2016-10-04 13:30:00,48.75,48.87,48.75,48.83,14499.0,42.0343,42.1377,42.0343,42.1032,14499.0
2016-10-04 14:00:00,48.82,48.93,48.79,48.84,26173.0,42.0946,42.1895,42.0688,42.1119,26173.0
2016-10-04 14:30:00,48.84,48.91,48.66,48.66,24423.0,42.1119,42.1722,41.9567,41.9567,24423.0
2016-10-04 15:00:00,48.66,48.77,48.66,48.76,35916.0,41.9567,42.0515,41.9567,42.0429,35916.0
2016-10-04 15:30:00,48.76,48.85,48.71,48.78,77224.0,42.0429,42.1205,41.9998,42.0601,77224.0
2016-10-05 09:30:00,49.14,49.18,48.96,49.1,12781.0,42.3705,42.405,42.2153,42.336,12781.0
2016-10-05 10:00:00,49.14,49.41,49.09,49.36,48140.0,42.3705,42.6033,42.3274,42.5602,48140.0
2016-10-05 10:30:00,49.35,49.36,49.12,49.26,43704.0,42.5516,42.5602,42.3533,42.474,43704.0
2016-10-05 11:00:00,49.24,49.27,49.1,49.27,45107.0,42.4568,42.4826,42.336,42.4826,45107.0
2016-10-05 11:30:00,49.27,49.4,49.14,49.32,51408.0,42.4826,42.5947,42.3705,42.5257,51408.0
2016-10-05 12:00:00,49.32,49.43,49.27,49.41,23507.0,42.5257,42.6206,42.4826,42.6033,23507.0
2016-10-05 12:30:00,49.42,49.47,49.37,49.4,13110.0,42.612,42.6551,42.5688,42.5947,13110.0
2016-10-05 13:00:00,49.4,49.48,49.4,49.48,19732.0,42.5947,42.6637,42.5947,42.6637,19732.0
2016-10-05 13:30:00,49.47,49.59,49.46,49.53,16776.0,42.6551,42.7585,42.6465,42.7068,16776.0
2016-10-05 14:00:00,49.52,49.55,49.42,49.42,18104.0,42.6982,42.7241,42.612,42.612,18104.0
2016-10-05 14:30:00,49.41,49.53,49.41,49.51,23254.0,42.6033,42.7068,42.6033,42.6896,23254.0
2016-10-05 15:00:00,49.5,49.52,49.33,49.36,101695.0,42.6809,42.6982,42.5344,42.5602,101695.0
2016-10-05 15:30:00,49.36,49.46,49.31,49.33,84471.0,42.5602,42.6465,42.5171,42.5344,84471.0
2016-10-06 09:30:00,49.11,49.14,48.69,48.84,37774.0,42.3447,42.3705,41.9825,42.1119,37774.0
2016-10-06 10:00:00,48.84,49.0,48.79,48.98,39164.0,42.1119,42.2498,42.0688,42.2326,39164.0
2016-10-06 10:30:00,48.96,48.97,48.76,48.76,23746.0,42.2153,42.224,42.0429,42.0429,23746.0
2016-10-06 11:00:00,48.76,48.88,48.65,48.83,32334.0,42.0429,42.1464,41.948,42.1032,32334.0
2016-10-06 11:30:00,48.82,49.18,48.75,49.12,47697.0,42.0946,42.405,42.0343,42.3533,47697.0
2016-10-06 12:00:00,49.11,49.31,49.1,49.28,42171.0,42.3447,42.5171,42.336,42.4912,42171.0
2016-10-06 12:30:00,49.29,49.4,49.25,49.36,21381.0,42.4999,42.5947,42.4654,42.5602,21381.0
2016-10-06 13:00:00,49.35,49.35,49.22,49.25,12363.0,42.5516,42.5516,42.4395,42.4654,12363.0
2016-10-06 13:30:00,49.28,49.29,49.19,49.23,11400.0,42.4912,42.4999,42.4136,42.4481,11400.0
2016-10-06 14:00:00,49.23,49.27,49.21,49.22,12869.0,42.4481,42.4826,42.4309,42.4395,12869.0
2016-10-06 14:30:00,49.21,49.32,49.2,49.23,41589.0,42.4309,42.5257,42.4223,42.4481,41589.0
2016-10-06 15:00:00,49.23,49.35,49.23,49.32,34202.0,42.4481,42.5516,42.4481,42.5257,34202.0
2016-10-06 15:30:00,49.31,49.42,49.3,49.37,86972.0,42.5171,42.612,42.5085,42.5688,86972.0
2016-10-07 09:30:00,49.3,49.38,48.68,48.84,27805.0,42.5085,42.5775,41.9739,42.1119,27805.0
2016-10-07 10:00:00,48.83,49.13,48.83,49.11,32155.0,42.1032,42.3619,42.1032,42.3447,32155.0
2016-10-07 10:30:00,49.09,49.17,48.82,48.84,44621.0,42.3274,42.3964,42.0946,42.1119,44621.0
2016-10-07 11:00:00,48.84,48.94,48.56,48.56,155845.0,42.1119,42.1981,41.8704,41.8704,155845.0
2016-10-07 11:30:00,48.55,48.58,48.31,48.41,48603.0,41.8618,41.8877,41.6549,41.7411,48603.0
2016-10-07 12:00:00,48.4,48.49,48.13,48.18,55024.0,41.7325,41.8101,41.4997,41.5428,55024.0
2016-10-07 12:30:00,48.18,48.25,48.08,48.22,28336.0,41.5428,41.6031,41.4566,41.5773,28336.0
2016-10-07 13:00:00,48.23,48.3,48.09,48.3,24650.0,41.5859,41.6463,41.4652,41.6463,24650.0
2016-10-07 13:30:00,48.29,48.42,48.27,48.35,35325.0,41.6376,41.7497,41.6204,41.6894,35325.0
2016-10-07 14:00:00,48.37,48.53,48.37,48.51,33818.0,41.7066,41.8446,41.7066,41.8273,33818.0
2016-10-07 14:30:00,48.5,48.59,48.5,48.55,27580.0,41.8187,41.8963,41.8187,41.8618,27580.0
2016-10-07 15:00:00,48.55,48.57,48.48,48.51,34318.0,41.8618,41.8791,41.8015,41.8273,34318.0
2016-10-07 15:30:00,48.51,48.53,48.38,48.38,94329.0,41.8273,41.8446,41.7152,41.7152,94329.0
2016-10-10 09:30:00,48.68,49.72,48.68,49.5,104936.0,41.9739,42.8706,41.9739,42.6809,104936.0
2016-10-10 10:00:00,49.51,49.56,49.3,49.33,81511.0,42.6896,42.7327,42.5085,42.5344,81511.0
2016-10-10 10:30:00,49.29,49.54,49.29,49.48,33811.0,42.4999,42.7154,42.4999,42.6637,33811.0
2016-10-10 11:00:00,49.46,49.51,49.3,49.4,103102.0,42.6465,42.6896,42.5085,42.5947,103102.0
2016-10-10 11:30:00,49.4,49.54,49.39,49.44,48957.0,42.5947,42.7154,42.5861,42.6292,48957.0
2016-10-10 12:00:00,49.43,49.57,49.4,49.54,89897.0,42.6206,42.7413,42.5947,42.7154,89897.0
2016-10-10 12:30:00,49.54,49.57,49.42,49.57,103287.0,42.7154,42.7413,42.612,42.7413,103287.0
2016-10-10 13:00:00,49.57,49.58,49.52,49.54,18530.0,42.7413,42.7499,42.6982,42.7154,18530.0
2016-10-10 13:30:00,49.55,49.62,49.49,49.62,31061.0,42.7241,42.7844,42.6723,42.7844,31061.0
2016-10-10 14:00:00,49.6,49.65,49.55,49.58,28748.0,42.7672,42.8103,42.7241,42.7499,28748.0
2016-10-10 14:30:00,49.58,49.67,49.56,49.59,43695.0,42.7499,42.8275,42.7327,42.7585,43695.0
2016-10-10 15:00:00,49.6,49.88,49.6,49.77,84311.0,42.7672,43.0086,42.7672,42.9137,84311.0
2016-10-10 15:30:00,49.78,49.91,49.75,49.84,319039.0,42.9224,43.0345,42.8965,42.9741,319039.0
2016-10-11 09:30:00,49.67,49.91,49.55,49.76,67646.0,42.8275,43.0345,42.7241,42.9051,67646.0
2016-10-11 10:00:00,49.72,49.85,49.5,49.54,46770.0,42.8706,42.9827,42.6809,42.7154,46770.0
2016-10-11 10:30:00,49.55,49.69,49.33,49.33,105123.0,42.7241,42.8448,42.5344,42.5344,105123.0
2016-10-11 11:00:00,49.33,49.34,48.85,48.89,67361.0,42.5344,42.543,42.1205,42.155,67361.0
2016-10-11 11:30:00,48.88,48.97,48.66,48.77,64938.0,42.1464,42.224,41.9567,42.0515,64938.0
2016-10-11 12:00:00,48.77,48.81,48.72,48.78,47879.0,42.0515,42.086,42.0084,42.0601,47879.0
2016-10-11 12:30:00,48.8,49.09,48.77,49.03,86704.0,42.0774,42.3274,42.0515,42.2757,86704.0
2016-10-11 13:00:00,49.0,49.03,48.73,48.89,115357.0,42.2498,42.2757,42.017,42.155,115357.0
2016-10-11 13:30:00,48.88,48.88,48.25,48.27,114085.0,42.1464,42.1464,41.6031,41.6204,114085.0
2016-10-11 14:00:00,48.28,48.33,48.07,48.11,45423.0,41.629,41.6721,41.4479,41.4824,45423.0
2016-10-11 14:30:00,48.12,48.24,48.01,48.1,54375.0,41.491,41.5945,41.3962,41.4738,54375.0
2016-10-11 15:00:00,48.11,48.46,48.06,48.39,74040.0,41.4824,41.7842,41.4393,41.7239,74040.0
2016-10-11 15:30:00,48.39,48.45,48.28,48.41,164995.0,41.7239,41.7756,41.629,41.7411,164995.0
2016-10-12 09:30:00,48.55,48.81,48.31,48.81,15099.0,41.8618,42.086,41.6549,42.086,15099.0
2016-10-12 10:00:00,48.77,49.03,48.66,48.99,14030.0,42.0515,42.2757,41.9567,42.2412,14030.0
2016-10-12 10:30:00,48.96,48.98,48.6,48.75,22950.0,42.2153,42.2326,41.9049,42.0343,22950.0
2016-10-12 11:00:00,48.76,48.95,48.74,48.88,41386.0,42.0429,42.2067,42.0256,42.1464,41386.0
2016-10-12 11:30:00,48.92,49.02,48.71,48.71,43090.0,42.1808,42.2671,41.9998,41.9998,43090.0
2016-10-12 12:00:00,48.71,48.87,48.69,48.79,14783.0,41.9998,42.1377,41.9825,42.0688,14783.0
2016-10-12 12:30:00,48.77,48.79,48.68,48.73,15196.0,42.0515,42.0688,41.9739,42.017,15196.0
2016-10-12 13:00:00,48.73,48.8,48.66,48.72,13773.0,42.017,42.0774,41.9567,42.0084,13773.0
2016-10-12 13:30:00,48.73,48.81,48.63,48.81,13137.0,42.017,42.086,41.9308,42.086,13137.0
2016-10-12 14:00:00,48.81,48.82,48.58,48.62,20700.0,42.086,42.0946,41.8877,41.9222,20700.0
2016-10-12 14:30:00,48.61,48.67,48.57,48.64,17909.0,41.9135,41.9653,41.8791,41.9394,17909.0
2016-10-12 15:00:00,48.6,48.69,48.56,48.62,53291.0,41.9049,41.9825,41.8704,41.9222,53291.0
2016-10-12 15:30:00,48.62,48.62,48.44,48.45,137877.0,41.9222,41.9222,41.767,41.7756,137877.0
2016-10-13 09:30:00,47.97,48.0,47.58,47.73,50979.0,41.3617,41.3876,41.0254,41.1548,50979.0
2016-10-13 10:00:00,47.78,47.99,47.63,47.91,47132.0,41.1979,41.379,41.0686,41.31,47132.0
2016-10-13 10:30:00,47.89,48.09,47.8,48.0,36529.0,41.2927,41.4652,41.2151,41.3876,36529.0
2016-10-13 11:00:00,47.99,48.28,47.92,48.26,38823.0,41.379,41.629,41.3186,41.6118,38823.0
2016-10-13 11:30:00,48.26,48.35,48.09,48.11,28433.0,41.6118,41.6894,41.4652,41.4824,28433.0
2016-10-13 12:00:00,48.09,48.16,48.02,48.1,21965.0,41.4652,41.5255,41.4048,41.4738,21965.0
2016-10-13 12:30:00,48.09,48.32,48.06,48.15,16324.0,41.4652,41.6635,41.4393,41.5169,16324.0
2016-10-13 13:00:00,48.15,48.24,48.13,48.22,36394.0,41.5169,41.5945,41.4997,41.5773,36394.0
2016-10-13 13:30:00,48.23,48.43,48.17,48.42,27156.0,41.5859,41.7583,41.5342,41.7497,27156.0
2016-10-13 14:00:00,48.42,48.46,48.32,48.4,27228.0,41.7497,41.7842,41.6635,41.7325,27228.0
2016-10-13 14:30:00,48.41,48.51,48.34,48.46,30721.0,41.7411,41.8273,41.6807,41.7842,30721.0
2016-10-13 15:00:00,48.47,48.49,48.27,48.27,40330.0,41.7928,41.8101,41.6204,41.6204,40330.0
2016-10-13 15:30:00,48.27,48.36,48.08,48.19,153630.0,41.6204,41.698,41.4566,41.5514,153630.0
2016-10-14 09:30:00,48.57,48.8,48.57,48.68,17451.0,41.8791,42.0774,41.8791,41.9739,17451.0
2016-10-14 10:00:00,48.65,48.77,48.5,48.53,16029.0,41.948,42.0515,41.8187,41.8446,16029.0
2016-10-14 10:30:00,48.58,48.65,48.45,48.45,20916.0,41.8877,41.948,41.7756,41.7756,20916.0
2016-10-14 11:00:00,48.44,48.44,48.14,48.18,23470.0,41.767,41.767,41.5083,41.5428,23470.0
2016-10-14 11:30:00,48.17,48.19,47.94,48.02,26507.0,41.5342,41.5514,41.3358,41.4048,26507.0
2016-10-14 12:00:00,47.99,48.05,47.92,48.02,17115.0,41.379,41.4307,41.3186,41.4048,17115.0
2016-10-14 12:30:00,48.03,48.15,48.02,48.04,12953.0,41.4134,41.5169,41.4048,41.4221,12953.0
2016-10-14 13:00:00,48.03,48.11,47.96,48.03,14106.0,41.4134,41.4824,41.3531,41.4134,14106.0
2016-10-14 13:30:00,48.06,48.2,48.02,48.14,29988.0,41.4393,41.56,41.4048,41.5083,29988.0
2016-10-14 14:00:00,48.12,48.19,48.02,48.16,21080.0,41.491,41.5514,41.4048,41.5255,21080.0
2016-10-14 14:30:00,48.18,48.18,48.0,48.01,24201.0,41.5428,41.5428,41.3876,41.3962,24201.0
2016-10-14 15:00:00,48.01,48.11,48.01,48.07,27245.0,41.3962,41.4824,41.3962,41.4479,27245.0
2016-10-14 15:30:00,48.08,48.24,48.03,48.04,87456.0,41.4566,41.5945,41.4134,41.4221,87456.0
2016-10-17 09:30:00,48.01,48.44,48.01,48.22,18339.0,41.3962,41.767,41.3962,41.5773,18339.0
2016-10-17 10:00:00,48.23,48.52,48.17,48.39,14897.0,41.5859,41.8359,41.5342,41.7239,14897.0
2016-10-17 10:30:00,48.42,48.43,48.09,48.18,12525.0,41.7497,41.7583,41.4652,41.5428,12525.0
2016-10-17 11:00:00,48.18,48.27,48.12,48.15,17373.0,41.5428,41.6204,41.491,41.5169,17373.0
2016-10-17 11:30:00,48.14,48.34,48.11,48.28,42007.0,41.5083,41.6807,41.4824,41.629,42007.0
2016-10-17 12:00:00,48.27,48.33,48.18,48.2,24242.0,41.6204,41.6721,41.5428,41.56,24242.0
2016-10-17 12:30:00,48.19,48.27,48.17,48.24,9921.0,41.5514,41.6204,41.5342,41.5945,9921.0
2016-10-17 13:00:00,48.25,48.26,48.11,48.14,13767.0,41.6031,41.6118,41.4824,41.5083,13767.0
2016-10-17 13:30:00,48.13,48.16,48.01,48.01,12550.0,41.4997,41.5255,41.3962,41.3962,12550.0
2016-10-17 14:00:00,48.03,48.15,48.03,48.14,13534.0,41.4134,41.5169,41.4134,41.5083,13534.0
2016-10-17 14:30:00,48.13,48.17,48.05,48.17,13430.0,41.4997,41.5342,41.4307,41.5342,13430.0
2016-10-17 15:00:00,48.16,48.16,48.04,48.13,19685.0,41.5255,41.5255,41.4221,41.4997,19685.0
2016-10-17 15:30:00,48.12,48.16,48.06,48.11,65100.0,41.491,41.5255,41.4393,41.4824,65100.0
2016-10-18 09:30:00,48.73,48.82,48.36,48.41,15699.0,42.017,42.0946,41.698,41.7411,15699.0
2016-10-18 10:00:00,48.38,48.42,48.07,48.2,17240.0,41.7152,41.7497,41.4479,41.56,17240.0
2016-10-18 10:30:00,48.19,48.26,48.1,48.22,21231.0,41.5514,41.6118,41.4738,41.5773,21231.0
2016-10-18 11:00:00,48.22,48.22,48.16,48.22,14174.0,41.5773,41.5773,41.5255,41.5773,14174.0
2016-10-18 11:30:00,48.22,48.55,48.16,48.54,38420.0,41.5773,41.8618,41.5255,41.8532,38420.0
2016-10-18 12:00:00,48.55,48.56,48.48,48.55,11620.0,41.8618,41.8704,41.8015,41.8618,11620.0
2016-10-18 12:30:00,48.55,48.59,48.46,48.49,9554.0,41.8618,41.8963,41.7842,41.8101,9554.0
2016-10-18 13:00:00,48.53,48.61,48.52,48.58,9391.0,41.8446,41.9135,41.8359,41.8877,9391.0
2016-10-18 13:30:00,48.54,48.58,48.49,48.51,17772.0,41.8532,41.8877,41.8101,41.8273,17772.0
2016-10-18 14:00:00,48.51,48.56,48.45,48.54,20870.0,41.8273,41.8704,41.7756,41.8532,20870.0
2016-10-18 14:30:00,48.55,48.56,48.47,48.47,26665.0,41.8618,41.8704,41.7928,41.7928,26665.0
2016-10-18 15:00:00,48.47,48.47,48.33,48.35,37280.0,41.7928,41.7928,41.6721,41.6894,37280.0
2016-10-18 15:30:00,48.34,48.38,48.28,48.34,101387.0,41.6807,41.7152,41.629,41.6807,101387.0
2016-10-19 09:30:00,48.58,48.67,48.35,48.45,32243.0,41.8877,41.9653,41.6894,41.7756,32243.0
2016-10-19 10:00:00,48.48,48.59,48.2,48.59,14490.0,41.8015,41.8963,41.56,41.8963,14490.0
2016-10-19 10:30:00,48.6,48.64,48.43,48.52,26140.0,41.9049,41.9394,41.7583,41.8359,26140.0
2016-10-19 11:00:00,48.52,48.64,48.44,48.58,28380.0,41.8359,41.9394,41.767,41.8877,28380.0
2016-10-19 11:30:00,48.6,48.82,48.58,48.67,143601.0,41.9049,42.0946,41.8877,41.9653,143601.0
2016-10-19 12:00:00,48.69,48.75,48.67,48.74,20133.0,41.9825,42.0343,41.9653,42.0256,20133.0
2016-10-19 12:30:00,48.74,48.81,48.73,48.75,25003.0,42.0256,42.086,42.017,42.0343,25003.0
2016-10-19 13:00:00,48.75,48.84,48.74,48.81,15411.0,42.0343,42.1119,42.0256,42.086,15411.0
2016-10-19 13:30:00,48.81,48.82,48.71,48.72,11252.0,42.086,42.0946,41.9998,42.0084,11252.0
2016-10-19 14:00:00,48.73,48.81,48.73,48.76,24861.0,42.017,42.086,42.017,42.0429,24861.0
2016-10-19 14:30:00,48.77,48.79,48.66,48.67,26407.0,42.0515,42.0688,41.9567,41.9653,26407.0
2016-10-19 15:00:00,48.67,48.78,48.67,48.76,70328.0,41.9653,42.0601,41.9653,42.0429,70328.0
2016-10-19 15:30:00,48.75,48.75,48.6,48.66,133570.0,42.0343,42.0343,41.9049,41.9567,133570.0
2016-10-20 09:30:00,48.56,49.32,48.56,49.1,107403.0,41.8704,42.5257,41.8704,42.336,107403.0
2016-10-20 10:00:00,49.1,49.13,48.89,48.97,31855.0,42.336,42.3619,42.155,42.224,31855.0
2016-10-20 10:30:00,48.95,48.95,48.52,48.6,28220.0,42.2067,42.2067,41.8359,41.9049,28220.0
2016-10-20 11:00:00,48.59,48.74,48.5,48.57,35780.0,41.8963,42.0256,41.8187,41.8791,35780.0
2016-10-20 11:30:00,48.57,48.73,48.53,48.7,67140.0,41.8791,42.017,41.8446,41.9911,67140.0
2016-10-20 12:00:00,48.74,48.85,48.69,48.77,24942.0,42.0256,42.1205,41.9825,42.0515,24942.0
2016-10-20 12:30:00,48.77,48.89,48.75,48.85,15379.0,42.0515,42.155,42.0343,42.1205,15379.0
2016-10-20 13:00:00,48.85,48.9,48.81,48.81,17627.0,42.1205,42.1636,42.086,42.086,17627.0
2016-10-20 13:30:00,48.82,48.84,48.64,48.67,21492.0,42.0946,42.1119,41.9394,41.9653,21492.0
2016-10-20 14:00:00,48.67,48.78,48.67,48.78,17972.0,41.9653,42.0601,41.9653,42.0601,17972.0
2016-10-20 14:30:00,48.77,48.78,48.63,48.76,28501.0,42.0515,42.0601,41.9308,42.0429,28501.0
2016-10-20 15:00:00,48.76,48.78,48.71,48.73,45756.0,42.0429,42.0601,41.9998,42.017,45756.0
2016-10-20 15:30:00,48.72,48.89,48.69,48.79,120171.0,42.0084,42.155,41.9825,42.0688,120171.0
2016-10-21 09:30:00,48.23,48.43,47.77,48.03,54504.0,41.5859,41.7583,41.1893,41.4134,54504.0
2016-10-21 10:00:00,48.01,48.09,47.85,47.91,30013.0,41.3962,41.4652,41.2582,41.31,30013.0
2016-10-21 10:30:00,47.92,48.05,47.85,48.03,33370.0,41.3186,41.4307,41.2582,41.4134,33370.0
2016-10-21 11:00:00,48.03,48.09,47.93,48.0,29444.0,41.4134,41.4652,41.3272,41.3876,29444.0
2016-10-21 11:30:00,48.01,48.19,47.94,48.12,50551.0,41.3962,41.5514,41.3358,41.491,50551.0
2016-10-21 12:00:00,48.11,48.16,48.03,48.11,29027.0,41.4824,41.5255,41.4134,41.4824,29027.0
2016-10-21 12:30:00,48.11,48.11,47.99,48.02,30841.0,41.4824,41.4824,41.379,41.4048,30841.0
2016-10-21 13:00:00,48.01,48.05,47.95,47.95,15699.0,41.3962,41.4307,41.3445,41.3445,15699.0
2016-10-21 13:30:00,47.97,48.07,47.91,48.04,31296.0,41.3617,41.4479,41.31,41.4221,31296.0
2016-10-21 14:00:00,48.02,48.12,47.99,48.1,63798.0,41.4048,41.491,41.379,41.4738,63798.0
2016-10-21 14:30:00,48.1,48.2,48.07,48.19,36037.0,41.4738,41.56,41.4479,41.5514,36037.0
2016-10-21 15:00:00,48.19,48.22,48.14,48.18,44912.0,41.5514,41.5773,41.5083,41.5428,44912.0
2016-10-21 15:30:00,48.18,48.18,48.01,48.02,151270.0,41.5428,41.5428,41.3962,41.4048,151270.0
2016-10-24 09:30:00,48.69,48.98,48.47,48.91,35641.0,41.9825,42.2326,41.7928,42.1722,35641.0
2016-10-24 10:00:00,48.94,49.08,48.89,49.03,58995.0,42.1981,42.3188,42.155,42.2757,58995.0
2016-10-24 10:30:00,49.05,49.1,48.8,48.81,105903.0,42.2929,42.336,42.0774,42.086,105903.0
2016-10-24 11:00:00,48.82,48.92,48.74,48.75,38526.0,42.0946,42.1808,42.0256,42.0343,38526.0
2016-10-24 11:30:00,48.77,48.92,48.74,48.8,84182.0,42.0515,42.1808,42.0256,42.0774,84182.0
2016-10-24 12:00:00,48.81,48.91,48.8,48.87,22550.0,42.086,42.1722,42.0774,42.1377,22550.0
2016-10-24 12:30:00,48.87,48.87,48.57,48.66,37893.0,42.1377,42.1377,41.8791,41.9567,37893.0
2016-10-24 13:00:00,48.68,48.74,48.64,48.73,164039.0,41.9739,42.0256,41.9394,42.017,164039.0
2016-10-24 13:30:00,48.75,48.82,48.75,48.78,48618.0,42.0343,42.0946,42.0343,42.0601,48618.0
2016-10-24 14:00:00,48.79,48.82,48.78,48.79,77245.0,42.0688,42.0946,42.0601,42.0688,77245.0
2016-10-24 14:30:00,48.8,48.83,48.77,48.83,62027.0,42.0774,42.1032,42.0515,42.1032,62027.0
2016-10-24 15:00:00,48.83,48.83,48.78,48.8,71306.0,42.1032,42.1032,42.0601,42.0774,71306.0
2016-10-24 15:30:00,48.8,48.85,48.78,48.8,226291.0,42.0774,42.1205,42.0601,42.0774,226291.0
2016-10-25 09:30:00,48.43,48.71,48.27,48.37,25127.0,41.7583,41.9998,41.6204,41.7066,25127.0
2016-10-25 10:00:00,48.37,48.4,48.04,48.06,62803.0,41.7066,41.7325,41.4221,41.4393,62803.0
2016-10-25 10:30:00,48.06,48.08,47.44,47.56,77533.0,41.4393,41.4566,40.9047,41.0082,77533.0
2016-10-25 11:00:00,47.57,47.72,47.35,47.44,67368.0,41.0168,41.1462,40.8271,40.9047,67368.0
2016-10-25 11:30:00,47.45,47.5,47.36,47.48,71912.0,40.9133,40.9565,40.8357,40.9392,71912.0
2016-10-25 12:00:00,47.48,47.6,47.42,47.53,61921.0,40.9392,41.0427,40.8875,40.9823,61921.0
2016-10-25 12:30:00,47.51,47.62,47.5,47.62,39097.0,40.9651,41.0599,40.9565,41.0599,39097.0
2016-10-25 13:00:00,47.62,47.67,47.53,47.55,70164.0,41.0599,41.103,40.9823,40.9996,70164.0
2016-10-25 13:30:00,47.56,47.66,47.53,47.55,49116.0,41.0082,41.0944,40.9823,40.9996,49116.0
2016-10-25 14:00:00,47.55,47.77,47.55,47.63,53601.0,40.9996,41.1893,40.9996,41.0686,53601.0
2016-10-25 14:30:00,47.64,47.66,47.57,47.58,44276.0,41.0772,41.0944,41.0168,41.0254,44276.0
2016-10-25 15:00:00,47.58,47.67,47.48,47.65,52843.0,41.0254,41.103,40.9392,41.0858,52843.0
2016-10-25 15:30:00,47.66,47.7,47.52,47.59,164894.0,41.0944,41.1289,40.9737,41.0341,164894.0
2016-10-26 09:30:00,47.23,47.88,47.23,47.79,46678.0,40.7237,41.2841,40.7237,41.2065,46678.0
2016-10-26 10:00:00,47.8,47.84,47.51,47.54,33386.0,41.2151,41.2496,40.9651,40.9909,33386.0
2016-10-26 10:30:00,47.54,47.83,47.54,47.74,52153.0,40.9909,41.241,40.9909,41.1634,52153.0
2016-10-26 11:00:00,47.76,47.8,47.55,47.58,67500.0,41.1806,41.2151,40.9996,41.0254,67500.0
2016-10-26 11:30:00,47.57,47.62,47.32,47.32,74046.0,41.0168,41.0599,40.8013,40.8013,74046.0
2016-10-26 12:00:00,47.32,47.45,47.27,47.34,74289.0,40.8013,40.9133,40.7581,40.8185,74289.0
2016-10-26 12:30:00,47.36,47.47,47.29,47.4,52509.0,40.8357,40.9306,40.7754,40.8702,52509.0
2016-10-26 13:00:00,47.38,47.5,47.2,47.24,80295.0,40.853,40.9565,40.6978,40.7323,80295.0
2016-10-26 13:30:00,47.25,47.43,47.1,47.14,65436.0,40.7409,40.8961,40.6116,40.6461,65436.0
2016-10-26 14:00:00,47.16,47.5,47.15,47.43,78322.0,40.6633,40.9565,40.6547,40.8961,78322.0
2016-10-26 14:30:00,47.43,47.43,46.75,47.0,118964.0,40.8961,40.8961,40.3098,40.5253,118964.0
2016-10-26 15:00:00,47.02,47.04,46.72,46.79,176387.0,40.5426,40.5598,40.2839,40.3443,176387.0
2016-10-26 15:30:00,46.81,46.89,46.48,46.52,440792.0,40.3615,40.4305,40.077,40.1115,440792.0
2016-10-27 09:30:00,47.1,47.16,45.9,46.13,134800.0,40.6116,40.6633,39.5769,39.7752,134800.0
2016-10-27 10:00:00,46.13,46.13,44.99,44.99,161934.0,39.7752,39.7752,38.7922,38.7922,161934.0
2016-10-27 10:30:00,45.03,45.18,44.53,44.74,235839.0,38.8267,38.9561,38.3956,38.5767,235839.0
2016-10-27 11:00:00,44.8,44.96,43.58,43.89,392673.0,38.6284,38.7664,37.5765,37.8438,392673.0
2016-10-27 11:30:00,43.89,44.1,43.4,44.02,248828.0,37.8438,38.0248,37.4213,37.9559,248828.0
2016-10-27 12:00:00,44.02,44.44,43.91,44.04,257283.0,37.9559,38.318,37.861,37.9731,257283.0
2016-10-27 12:30:00,44.07,44.2,43.64,43.74,183661.0,37.999,38.1111,37.6282,37.7144,183661.0
2016-10-27 13:00:00,43.74,43.74,43.16,43.21,157233.0,37.7144,37.7144,37.2143,37.2574,157233.0
2016-10-27 13:30:00,43.21,43.6,43.15,43.23,214171.0,37.2574,37.5937,37.2057,37.2747,214171.0
2016-10-27 14:00:00,43.23,43.35,43.01,43.33,110293.0,37.2747,37.3782,37.085,37.3609,110293.0
2016-10-27 14:30:00,43.34,43.51,43.26,43.39,139560.0,37.3695,37.5161,37.3006,37.4126,139560.0
2016-10-27 15:00:00,43.39,43.61,43.34,43.41,227456.0,37.4126,37.6023,37.3695,37.4299,227456.0
2016-10-27 15:30:00,43.41,43.42,42.98,43.16,420008.0,37.4299,37.4385,37.0591,37.2143,420008.0
2016-10-28 09:30:00,43.15,43.28,42.8,43.14,195813.0,37.2057,37.3178,36.9039,37.1971,195813.0
2016-10-28 10:00:00,43.15,43.18,42.96,43.1,158029.0,37.2057,37.2316,37.0419,37.1626,158029.0
2016-10-28 10:30:00,43.09,43.47,43.07,43.44,181321.0,37.154,37.4816,37.1367,37.4558,181321.0
2016-10-28 11:00:00,43.46,43.52,43.2,43.39,111021.0,37.473,37.5247,37.2488,37.4126,111021.0
2016-10-28 11:30:00,43.39,43.65,43.34,43.6,63762.0,37.4126,37.6368,37.3695,37.5937,63762.0
2016-10-28 12:00:00,43.59,43.88,43.53,43.88,58094.0,37.5851,37.8351,37.5334,37.8351,58094.0
2016-10-28 12:30:00,43.88,43.92,43.61,43.65,45452.0,37.8351,37.8696,37.6023,37.6368,45452.0
2016-10-28 13:00:00,43.65,43.69,43.18,43.34,51551.0,37.6368,37.6713,37.2316,37.3695,51551.0
2016-10-28 13:30:00,43.28,43.36,43.0,43.02,87559.0,37.3178,37.3868,37.0764,37.0936,87559.0
2016-10-28 14:00:00,43.01,43.12,42.92,43.01,90622.0,37.085,37.1798,37.0074,37.085,90622.0
2016-10-28 14:30:00,43.04,43.09,42.86,43.02,121723.0,37.1109,37.154,36.9557,37.0936,121723.0
2016-10-28 15:00:00,43.02,43.25,42.89,43.15,156943.0,37.0936,37.2919,36.9815,37.2057,156943.0
2016-10-28 15:30:00,43.15,43.26,43.12,43.2,333491.0,37.2057,37.3006,37.1798,37.2488,333491.0
2016-10-31 09:30:00,43.35,43.62,43.22,43.45,47604.0,37.3782,37.611,37.2661,37.4644,47604.0
2016-10-31 10:00:00,43.43,43.74,43.26,43.74,60981.0,37.4471,37.7144,37.3006,37.7144,60981.0
2016-10-31 10:30:00,43.74,43.77,43.34,43.44,24435.0,37.7144,37.7403,37.3695,37.4558,24435.0
2016-10-31 11:00:00,43.44,43.63,43.44,43.63,39987.0,37.4558,37.6196,37.4558,37.6196,39987.0
2016-10-31 11:30:00,43.63,43.68,43.58,43.66,41505.0,37.6196,37.6627,37.5765,37.6455,41505.0
2016-10-31 12:00:00,43.66,43.67,43.47,43.54,15986.0,37.6455,37.6541,37.4816,37.542,15986.0
2016-10-31 12:30:00,43.56,43.69,43.51,43.58,34642.0,37.5592,37.6713,37.5161,37.5765,34642.0
2016-10-31 13:00:00,43.59,43.62,43.4,43.45,36594.0,37.5851,37.611,37.4213,37.4644,36594.0
2016-10-31 13:30:00,43.45,43.54,43.43,43.49,72233.0,37.4644,37.542,37.4471,37.4989,72233.0
2016-10-31 14:00:00,43.5,43.6,43.49,43.49,61350.0,37.5075,37.5937,37.4989,37.4989,61350.0
2016-10-31 14:30:00,43.5,43.6,43.47,43.56,44548.0,37.5075,37.5937,37.4816,37.5592,44548.0
2016-10-31 15:00:00,43.55,43.59,43.51,43.55,51633.0,37.5506,37.5851,37.5161,37.5506,51633.0
2016-10-31 15:30:00,43.56,43.61,43.49,43.49,149117.0,37.5592,37.6023,37.4989,37.4989,149117.0
2016-11-01 09:30:00,43.54,44.18,43.54,43.92,82530.0,37.542,38.0938,37.542,37.8696,82530.0
2016-11-01 10:00:00,43.92,44.0,43.73,43.91,71752.0,37.8696,37.9386,37.7058,37.861,71752.0
2016-11-01 10:30:00,43.88,44.05,43.8,43.99,90921.0,37.8351,37.9817,37.7662,37.93,90921.0
2016-11-01 11:00:00,43.98,44.08,43.91,43.91,68655.0,37.9214,38.0076,37.861,37.861,68655.0
2016-11-01 11:30:00,43.91,43.96,43.81,43.86,54017.0,37.861,37.9041,37.7748,37.8179,54017.0
2016-11-01 12:00:00,43.86,43.88,43.62,43.7,89449.0,37.8179,37.8351,37.611,37.6799,89449.0
2016-11-01 12:30:00,43.69,43.89,43.62,43.67,31884.0,37.6713,37.8438,37.611,37.6541,31884.0
2016-11-01 13:00:00,43.67,43.68,43.44,43.52,45388.0,37.6541,37.6627,37.4558,37.5247,45388.0
2016-11-01 13:30:00,43.51,43.52,42.89,42.95,118533.0,37.5161,37.5247,36.9815,37.0333,118533.0
2016-11-01 14:00:00,42.95,42.95,42.61,42.92,90053.0,37.0333,37.0333,36.7401,37.0074,90053.0
2016-11-01 14:30:00,42.93,42.96,42.69,42.72,62668.0,37.016,37.0419,36.8091,36.8349,62668.0
2016-11-01 15:00:00,42.7,42.8,42.69,42.74,133850.0,36.8177,36.9039,36.8091,36.8522,133850.0
2016-11-01 15:30:00,42.75,42.94,42.67,42.81,261129.0,36.8608,37.0246,36.7918,36.9125,261129.0
2016-11-02 09:30:00,42.78,43.09,42.75,43.01,54803.0,36.8867,37.154,36.8608,37.085,54803.0
2016-11-02 10:00:00,42.99,43.04,42.92,42.99,69309.0,37.0678,37.1109,37.0074,37.0678,69309.0
2016-11-02 10:30:00,42.95,42.99,42.79,42.86,38626.0,37.0333,37.0678,36.8953,36.9557,38626.0
2016-11-02 11:00:00,42.87,42.96,42.78,42.8,52887.0,36.9643,37.0419,36.8867,36.9039,52887.0
2016-11-02 11:30:00,42.79,42.86,42.69,42.76,142369.0,36.8953,36.9557,36.8091,36.8694,142369.0
2016-11-02 12:00:00,42.75,42.84,42.72,42.81,30533.0,36.8608,36.9384,36.8349,36.9125,30533.0
2016-11-02 12:30:00,42.8,42.84,42.69,42.81,47564.0,36.9039,36.9384,36.8091,36.9125,47564.0
2016-11-02 13:00:00,42.81,42.82,42.55,42.66,64097.0,36.9125,36.9212,36.6884,36.7832,64097.0
2016-11-02 13:30:00,42.66,42.94,42.66,42.94,66534.0,36.7832,37.0246,36.7832,37.0246,66534.0
2016-11-02 14:00:00,42.95,43.04,42.72,43.0,191040.0,37.0333,37.1109,36.8349,37.0764,191040.0
2016-11-02 14:30:00,43.0,43.04,42.82,42.88,71051.0,37.0764,37.1109,36.9212,36.9729,71051.0
2016-11-02 15:00:00,42.88,42.99,42.86,42.95,65607.0,36.9729,37.0678,36.9557,37.0333,65607.0
2016-11-02 15:30:00,42.96,42.96,42.75,42.75,234315.0,37.0419,37.0419,36.8608,36.8608,234315.0
2016-11-03 09:30:00,42.79,43.0,42.76,42.76,22567.0,36.8953,37.0764,36.8694,36.8694,22567.0
2016-11-03 10:00:00,42.75,42.75,42.32,42.37,57117.0,36.8608,36.8608,36.49,36.5332,57117.0
2016-11-03 10:30:00,42.38,42.62,42.24,42.33,73969.0,36.5418,36.7487,36.4211,36.4987,73969.0
2016-11-03 11:00:00,42.33,42.64,42.25,42.63,52673.0,36.4987,36.766,36.4297,36.7573,52673.0
2016-11-03 11:30:00,42.6,42.69,42.5,42.52,39152.0,36.7315,36.8091,36.6453,36.6625,39152.0
2016-11-03 12:00:00,42.51,42.59,42.42,42.44,40847.0,36.6539,36.7229,36.5763,36.5935,40847.0
2016-11-03 12:30:00,42.45,42.46,42.34,42.46,47716.0,36.6021,36.6108,36.5073,36.6108,47716.0
2016-11-03 13:00:00,42.46,42.46,42.29,42.39,46487.0,36.6108,36.6108,36.4642,36.5504,46487.0
2016-11-03 13:30:00,42.39,42.39,42.27,42.29,56197.0,36.5504,36.5504,36.4469,36.4642,56197.0
2016-11-03 14:00:00,42.29,42.41,42.28,42.33,38991.0,36.4642,36.5677,36.4556,36.4987,38991.0
2016-11-03 14:30:00,42.33,42.35,42.25,42.32,62420.0,36.4987,36.5159,36.4297,36.49,62420.0
2016-11-03 15:00:00,42.32,42.32,42.15,42.28,67398.0,36.49,36.49,36.3435,36.4556,67398.0
2016-11-03 15:30:00,42.27,42.28,42.13,42.19,214228.0,36.4469,36.4556,36.3262,36.378,214228.0
2016-11-04 09:30:00,42.33,42.62,42.02,42.39,59773.0,36.4987,36.7487,36.2314,36.5504,59773.0
2016-11-04 10:00:00,42.42,42.44,42.15,42.23,140593.0,36.5763,36.5935,36.3435,36.4124,140593.0
2016-11-04 10:30:00,42.23,42.43,42.19,42.42,70467.0,36.4124,36.5849,36.378,36.5763,70467.0
2016-11-04 11:00:00,42.42,42.67,42.37,42.6,70484.0,36.5763,36.7918,36.5332,36.7315,70484.0
2016-11-04 11:30:00,42.6,42.84,42.53,42.84,63752.0,36.7315,36.9384,36.6711,36.9384,63752.0
2016-11-04 12:00:00,42.85,43.31,42.85,43.28,61039.0,36.947,37.3437,36.947,37.3178,61039.0
2016-11-04 12:30:00,43.28,43.29,43.06,43.1,56271.0,37.3178,37.3264,37.1281,37.1626,56271.0
2016-11-04 13:00:00,43.1,43.17,42.96,42.99,33714.0,37.1626,37.223,37.0419,37.0678,33714.0
2016-11-04 13:30:00,42.98,43.03,42.94,43.01,57921.0,37.0591,37.1022,37.0246,37.085,57921.0
2016-11-04 14:00:00,43.01,43.11,42.99,43.07,83003.0,37.085,37.1712,37.0678,37.1367,83003.0
2016-11-04 14:30:00,43.05,43.06,42.87,42.95,56556.0,37.1195,37.1281,36.9643,37.0333,56556.0
2016-11-04 15:00:00,42.94,42.94,42.74,42.76,49336.0,37.0246,37.0246,36.8522,36.8694,49336.0
2016-11-04 15:30:00,42.76,42.78,42.62,42.67,179131.0,36.8694,36.8867,36.7487,36.7918,179131.0
2016-11-07 09:30:00,43.61,44.03,43.53,44.0,78120.0,37.6023,37.9645,37.5334,37.9386,78120.0
2016-11-07 10:00:00,44.01,44.13,43.95,44.02,71620.0,37.9472,38.0507,37.8955,37.9559,71620.0
2016-11-07 10:30:00,44.01,44.15,43.94,44.13,54812.0,37.9472,38.068,37.8869,38.0507,54812.0
2016-11-07 11:00:00,44.1,44.12,43.84,43.95,56705.0,38.0248,38.0421,37.8007,37.8955,56705.0
2016-11-07 11:30:00,43.94,44.08,43.89,44.07,45442.0,37.8869,38.0076,37.8438,37.999,45442.0
2016-11-07 12:00:00,44.07,44.11,43.89,43.98,64311.0,37.999,38.0335,37.8438,37.9214,64311.0
2016-11-07 12:30:00,43.98,43.98,43.61,43.66,51206.0,37.9214,37.9214,37.6023,37.6455,51206.0
2016-11-07 13:00:00,43.63,43.74,43.45,43.46,68277.0,37.6196,37.7144,37.4644,37.473,68277.0
2016-11-07 13:30:00,43.46,43.58,43.42,43.52,31099.0,37.473,37.5765,37.4385,37.5247,31099.0
2016-11-07 14:00:00,43.52,43.55,43.42,43.44,35357.0,37.5247,37.5506,37.4385,37.4558,35357.0
2016-11-07 14:30:00,43.45,43.5,43.29,43.38,49243.0,37.4644,37.5075,37.3264,37.404,49243.0
2016-11-07 15:00:00,43.38,43.39,43.19,43.2,81859.0,37.404,37.4126,37.2402,37.2488,81859.0
2016-11-07 15:30:00,43.19,43.29,43.11,43.26,347290.0,37.2402,37.3264,37.1712,37.3006,347290.0
2016-11-08 09:30:00,43.11,43.21,42.68,42.72,14615.0,37.1712,37.2574,36.8005,36.8349,14615.0
2016-11-08 10:00:00,42.71,42.84,42.61,42.8,14977.0,36.8263,36.9384,36.7401,36.9039,14977.0
2016-11-08 10:30:00,42.79,42.89,42.69,42.77,11062.0,36.8953,36.9815,36.8091,36.8781,11062.0
2016-11-08 11:00:00,42.79,43.09,42.65,43.0,36231.0,36.8953,37.154,36.7746,37.0764,36231.0
2016-11-08 11:30:00,43.0,43.1,42.98,43.09,15622.0,37.0764,37.1626,37.0591,37.154,15622.0
2016-11-08 12:00:00,43.12,43.27,43.07,43.24,16820.0,37.1798,37.3092,37.1367,37.2833,16820.0
2016-11-08 12:30:00,43.23,43.28,43.14,43.26,13637.0,37.2747,37.3178,37.1971,37.3006,13637.0
2016-11-08 13:00:00,43.24,43.3,43.14,43.22,17150.0,37.2833,37.335,37.1971,37.2661,17150.0
2016-11-08 13:30:00,43.2,43.24,43.14,43.15,13064.0,37.2488,37.2833,37.1971,37.2057,13064.0
2016-11-08 14:00:00,43.14,43.16,42.97,42.98,28946.0,37.1971,37.2143,37.0505,37.0591,28946.0
2016-11-08 14:30:00,42.99,42.99,42.88,42.92,26266.0,37.0678,37.0678,36.9729,37.0074,26266.0
2016-11-08 15:00:00,42.9,43.13,42.86,43.11,48159.0,36.9901,37.1885,36.9557,37.1712,48159.0
2016-11-08 15:30:00,43.11,43.18,42.92,42.94,111952.0,37.1712,37.2316,37.0074,37.0246,111952.0
2016-11-09 09:30:00,42.27,43.41,42.27,43.36,123954.0,36.4469,37.4299,36.4469,37.3868,123954.0
2016-11-09 10:00:00,43.35,43.39,42.65,42.87,58928.0,37.3782,37.4126,36.7746,36.9643,58928.0
2016-11-09 10:30:00,42.84,42.86,42.59,42.68,51503.0,36.9384,36.9557,36.7229,36.8005,51503.0
2016-11-09 11:00:00,42.7,43.2,42.7,43.19,74849.0,36.8177,37.2488,36.8177,37.2402,74849.0
2016-11-09 11:30:00,43.24,43.82,43.18,43.55,92157.0,37.2833,37.7834,37.2316,37.5506,92157.0
2016-11-09 12:00:00,43.59,43.68,43.27,43.51,27416.0,37.5851,37.6627,37.3092,37.5161,27416.0
2016-11-09 12:30:00,43.52,43.62,43.37,43.6,31472.0,37.5247,37.611,37.3954,37.5937,31472.0
2016-11-09 13:00:00,43.59,43.59,43.32,43.39,49907.0,37.5851,37.5851,37.3523,37.4126,49907.0
2016-11-09 13:30:00,43.37,43.64,43.35,43.46,36724.0,37.3954,37.6282,37.3782,37.473,36724.0
2016-11-09 14:00:00,43.49,43.92,43.48,43.83,86501.0,37.4989,37.8696,37.4902,37.792,86501.0
2016-11-09 14:30:00,43.85,43.99,43.81,43.85,45187.0,37.8093,37.93,37.7748,37.8093,45187.0
2016-11-09 15:00:00,43.87,44.0,43.87,43.94,62775.0,37.8265,37.9386,37.8265,37.8869,62775.0
2016-11-09 15:30:00,43.93,44.08,43.88,44.05,269253.0,37.8783,38.0076,37.8351,37.9817,269253.0
2016-11-10 09:30:00,44.49,46.38,44.25,45.93,111148.0,38.3611,39.9907,38.1542,39.6027,111148.0
2016-11-10 10:00:00,45.94,46.33,45.54,45.54,128155.0,39.6114,39.9476,39.2665,39.2665,128155.0
2016-11-10 10:30:00,45.56,45.92,45.28,45.61,76907.0,39.2837,39.5941,39.0423,39.3268,76907.0
2016-11-10 11:00:00,45.59,46.59,45.56,46.44,141048.0,39.3096,40.1718,39.2837,40.0425,141048.0
2016-11-10 11:30:00,46.45,46.54,45.91,45.98,98925.0,40.0511,40.1287,39.5855,39.6459,98925.0
2016-11-10 12:00:00,45.98,46.44,45.98,46.44,76070.0,39.6459,40.0425,39.6459,40.0425,76070.0
2016-11-10 12:30:00,46.41,46.63,46.23,46.49,88203.0,40.0166,40.2063,39.8614,40.0856,88203.0
2016-11-10 13:00:00,46.5,46.75,46.41,46.54,62814.0,40.0942,40.3098,40.0166,40.1287,62814.0
2016-11-10 13:30:00,46.55,47.15,46.55,47.01,128143.0,40.1373,40.6547,40.1373,40.534,128143.0
2016-11-10 14:00:00,46.99,47.15,46.97,47.15,94325.0,40.5167,40.6547,40.4995,40.6547,94325.0
2016-11-10 14:30:00,47.14,47.14,46.94,47.07,84583.0,40.6461,40.6461,40.4736,40.5857,84583.0
2016-11-10 15:00:00,47.08,47.32,47.02,47.29,160625.0,40.5943,40.8013,40.5426,40.7754,160625.0
2016-11-10 15:30:00,47.3,47.33,47.18,47.31,354243.0,40.784,40.8099,40.6805,40.7926,354243.0
2016-11-11 09:30:00,47.26,47.3,46.7,47.02,55734.0,40.7495,40.784,40.2667,40.5426,55734.0
2016-11-11 10:00:00,47.02,47.86,47.02,47.82,127664.0,40.5426,41.2669,40.5426,41.2324,127664.0
2016-11-11 10:30:00,47.8,47.96,47.51,47.57,125414.0,41.2151,41.3531,40.9651,41.0168,125414.0
2016-11-11 11:00:00,47.56,47.59,47.22,47.23,115874.0,41.0082,41.0341,40.715,40.7237,115874.0
2016-11-11 11:30:00,47.25,47.49,47.12,47.41,129816.0,40.7409,40.9478,40.6288,40.8789,129816.0
2016-11-11 12:00:00,47.4,47.49,47.34,47.34,74481.0,40.8702,40.9478,40.8185,40.8185,74481.0
2016-11-11 12:30:00,47.34,47.41,47.23,47.28,83650.0,40.8185,40.8789,40.7237,40.7668,83650.0
2016-11-11 13:00:00,47.27,47.38,47.25,47.38,119598.0,40.7581,40.853,40.7409,40.853,119598.0
2016-11-11 13:30:00,47.38,47.45,47.28,47.39,96943.0,40.853,40.9133,40.7668,40.8616,96943.0
2016-11-11 14:00:00,47.38,47.38,47.15,47.32,85745.0,40.853,40.853,40.6547,40.8013,85745.0
2016-11-11 14:30:00,47.33,47.46,47.29,47.33,63703.0,40.8099,40.922,40.7754,40.8099,63703.0
2016-11-11 15:00:00,47.33,47.48,47.31,47.33,126938.0,40.8099,40.9392,40.7926,40.8099,126938.0
2016-11-11 15:30:00,47.32,47.44,47.31,47.34,274741.0,40.8013,40.9047,40.7926,40.8185,274741.0
2016-11-14 09:30:00,47.94,48.36,47.94,47.96,83148.0,41.3358,41.698,41.3358,41.3531,83148.0
2016-11-14 10:00:00,47.99,48.99,47.99,48.76,95064.0,41.379,42.2412,41.379,42.0429,95064.0
2016-11-14 10:30:00,48.78,49.5,48.78,49.23,168386.0,42.0601,42.6809,42.0601,42.4481,168386.0
2016-11-14 11:00:00,49.23,49.43,48.99,49.16,130202.0,42.4481,42.6206,42.2412,42.3878,130202.0
2016-11-14 11:30:00,49.14,49.16,48.84,48.84,74855.0,42.3705,42.3878,42.1119,42.1119,74855.0
2016-11-14 12:00:00,48.88,48.88,48.34,48.34,89803.0,42.1464,42.1464,41.6807,41.6807,89803.0
2016-11-14 12:30:00,48.35,48.74,48.3,48.74,76262.0,41.6894,42.0256,41.6463,42.0256,76262.0
2016-11-14 13:00:00,48.72,48.74,48.39,48.5,70551.0,42.0084,42.0256,41.7239,41.8187,70551.0
2016-11-14 13:30:00,48.52,48.77,48.51,48.71,97719.0,41.8359,42.0515,41.8273,41.9998,97719.0
2016-11-14 14:00:00,48.69,48.71,48.25,48.27,84498.0,41.9825,41.9998,41.6031,41.6204,84498.0
2016-11-14 14:30:00,48.27,48.58,48.16,48.53,299265.0,41.6204,41.8877,41.5255,41.8446,299265.0
2016-11-14 15:00:00,48.54,48.61,48.47,48.48,87777.0,41.8532,41.9135,41.7928,41.8015,87777.0
2016-11-14 15:30:00,48.49,48.56,48.36,48.38,280239.0,41.8101,41.8704,41.698,41.7152,280239.0
2016-11-15 09:30:00,48.25,48.85,48.08,48.33,115668.0,41.6031,42.1205,41.4566,41.6721,115668.0
2016-11-15 10:00:00,48.35,48.95,48.32,48.83,139220.0,41.6894,42.2067,41.6635,42.1032,139220.0
2016-11-15 10:30:00,48.83,48.87,48.52,48.52,72393.0,42.1032,42.1377,41.8359,41.8359,72393.0
2016-11-15 11:00:00,48.54,48.63,48.36,48.5,130567.0,41.8532,41.9308,41.698,41.8187,130567.0
2016-11-15 11:30:00,48.5,48.58,48.0,48.13,59954.0,41.8187,41.8877,41.3876,41.4997,59954.0
2016-11-15 12:00:00,48.13,48.22,48.04,48.05,48039.0,41.4997,41.5773,41.4221,41.4307,48039.0
2016-11-15 12:30:00,48.05,48.06,47.75,47.94,122665.0,41.4307,41.4393,41.172,41.3358,122665.0
2016-11-15 13:00:00,47.89,48.1,47.89,47.98,114268.0,41.2927,41.4738,41.2927,41.3703,114268.0
2016-11-15 13:30:00,47.98,48.1,47.92,47.94,93870.0,41.3703,41.4738,41.3186,41.3358,93870.0
2016-11-15 14:00:00,47.95,48.07,47.91,47.92,99054.0,41.3445,41.4479,41.31,41.3186,99054.0
2016-11-15 14:30:00,47.93,48.12,47.92,48.11,90399.0,41.3272,41.491,41.3186,41.4824,90399.0
2016-11-15 15:00:00,48.09,48.32,48.05,48.27,72207.0,41.4652,41.6635,41.4307,41.6204,72207.0
2016-11-15 15:30:00,48.28,48.32,48.18,48.2,128049.0,41.629,41.6635,41.5428,41.56,128049.0
2016-11-16 09:30:00,48.1,48.74,48.0,48.21,77703.0,41.4738,42.0256,41.3876,41.5687,77703.0
2016-11-16 10:00:00,48.24,48.34,48.02,48.18,100173.0,41.5945,41.6807,41.4048,41.5428,100173.0
2016-11-16 10:30:00,48.16,48.48,48.14,48.3,71479.0,41.5255,41.8015,41.5083,41.6463,71479.0
2016-11-16 11:00:00,48.29,48.34,47.99,48.05,67771.0,41.6376,41.6807,41.379,41.4307,67771.0
2016-11-16 11:30:00,48.06,48.22,47.98,48.09,54606.0,41.4393,41.5773,41.3703,41.4652,54606.0
2016-11-16 12:00:00,48.05,48.07,47.72,47.86,141625.0,41.4307,41.4479,41.1462,41.2669,141625.0
2016-11-16 12:30:00,47.86,48.09,47.83,48.04,99370.0,41.2669,41.4652,41.241,41.4221,99370.0
2016-11-16 13:00:00,48.04,48.04,47.85,47.93,32839.0,41.4221,41.4221,41.2582,41.3272,32839.0
2016-11-16 13:30:00,47.93,48.02,47.92,47.94,39402.0,41.3272,41.4048,41.3186,41.3358,39402.0
2016-11-16 14:00:00,47.94,48.01,47.81,47.84,134373.0,41.3358,41.3962,41.2238,41.2496,134373.0
2016-11-16 14:30:00,47.83,47.89,47.71,47.73,73533.0,41.241,41.2927,41.1375,41.1548,73533.0
2016-11-16 15:00:00,47.74,47.77,47.64,47.73,70135.0,41.1634,41.1893,41.0772,41.1548,70135.0
2016-11-16 15:30:00,47.73,47.88,47.72,47.86,182509.0,41.1548,41.2841,41.1462,41.2669,182509.0
2016-11-17 09:30:00,48.0,48.08,47.71,47.81,36329.0,41.3876,41.4566,41.1375,41.2238,36329.0
2016-11-17 10:00:00,47.87,47.95,47.7,47.78,19956.0,41.2755,41.3445,41.1289,41.1979,19956.0
2016-11-17 10:30:00,47.78,47.97,47.58,47.86,27084.0,41.1979,41.3617,41.0254,41.2669,27084.0
2016-11-17 11:00:00,47.84,48.0,47.81,47.94,29841.0,41.2496,41.3876,41.2238,41.3358,29841.0
2016-11-17 11:30:00,47.94,48.01,47.78,47.78,35242.0,41.3358,41.3962,41.1979,41.1979,35242.0
2016-11-17 12:00:00,47.78,47.89,47.67,47.88,45335.0,41.1979,41.2927,41.103,41.2841,45335.0
2016-11-17 12:30:00,47.86,47.87,47.75,47.78,14104.0,41.2669,41.2755,41.172,41.1979,14104.0
2016-11-17 13:00:00,47.77,47.8,47.68,47.68,19639.0,41.1893,41.2151,41.1117,41.1117,19639.0
2016-11-17 13:30:00,47.7,47.76,47.57,47.57,21374.0,41.1289,41.1806,41.0168,41.0168,21374.0
2016-11-17 14:00:00,47.57,47.69,47.56,47.64,36913.0,41.0168,41.1203,41.0082,41.0772,36913.0
2016-11-17 14:30:00,47.64,47.65,47.56,47.59,27327.0,41.0772,41.0858,41.0082,41.0341,27327.0
2016-11-17 15:00:00,47.6,47.69,47.54,47.64,73515.0,41.0427,41.1203,40.9909,41.0772,73515.0
2016-11-17 15:30:00,47.65,48.06,47.65,47.93,265234.0,41.0858,41.4393,41.0858,41.3272,265234.0
2016-11-18 09:30:00,47.68,47.74,47.14,47.47,60650.0,41.2563,41.3082,40.789,41.0746,60650.0
2016-11-18 10:00:00,47.55,47.7,47.41,47.53,66184.0,41.1438,41.2736,41.0227,41.1265,66184.0
2016-11-18 10:30:00,47.53,47.57,47.35,47.46,56279.0,41.1265,41.1611,40.9708,41.0659,56279.0
2016-11-18 11:00:00,47.45,47.49,47.23,47.3,59893.0,41.0573,41.0919,40.8669,40.9275,59893.0
2016-11-18 11:30:00,47.25,47.27,47.03,47.03,78997.0,40.8842,40.9015,40.6939,40.6939,78997.0
2016-11-18 12:00:00,47.04,47.27,47.04,47.25,38631.0,40.7025,40.9015,40.7025,40.8842,38631.0
2016-11-18 12:30:00,47.25,47.32,47.25,47.3,24522.0,40.8842,40.9448,40.8842,40.9275,24522.0
2016-11-18 13:00:00,47.29,47.32,47.26,47.28,17962.0,40.9188,40.9448,40.8929,40.9102,17962.0
2016-11-18 13:30:00,47.27,47.37,47.11,47.11,30874.0,40.9015,40.9881,40.7631,40.7631,30874.0
2016-11-18 14:00:00,47.11,47.15,47.0,47.01,31347.0,40.7631,40.7977,40.6679,40.6766,31347.0
2016-11-18 14:30:00,47.02,47.07,46.94,46.94,44325.0,40.6852,40.7285,40.616,40.616,44325.0
2016-11-18 15:00:00,46.94,46.96,46.87,46.87,45466.0,40.616,40.6333,40.5554,40.5554,45466.0
2016-11-18 15:30:00,46.89,46.92,46.76,46.89,155489.0,40.5727,40.5987,40.4602,40.5727,155489.0
2016-11-21 09:30:00,47.1,47.45,46.95,47.34,25461.0,40.7544,41.0573,40.6246,40.9621,25461.0
2016-11-21 10:00:00,47.36,47.5,47.25,47.36,30033.0,40.9794,41.1005,40.8842,40.9794,30033.0
2016-11-21 10:30:00,47.27,47.27,47.0,47.01,34343.0,40.9015,40.9015,40.6679,40.6766,34343.0
2016-11-21 11:00:00,47.02,47.07,46.85,46.98,51336.0,40.6852,40.7285,40.5381,40.6506,51336.0
2016-11-21 11:30:00,46.98,47.22,46.96,47.06,21642.0,40.6506,40.8583,40.6333,40.7198,21642.0
2016-11-21 12:00:00,47.08,47.22,47.06,47.17,10704.0,40.7371,40.8583,40.7198,40.815,10704.0
2016-11-21 12:30:00,47.2,47.27,47.19,47.23,15463.0,40.841,40.9015,40.8323,40.8669,15463.0
2016-11-21 13:00:00,47.25,47.39,47.24,47.33,34756.0,40.8842,41.0054,40.8756,40.9535,34756.0
2016-11-21 13:30:00,47.38,47.4,47.32,47.39,16357.0,40.9967,41.014,40.9448,41.0054,16357.0
2016-11-21 14:00:00,47.37,47.46,47.36,47.42,18107.0,40.9881,41.0659,40.9794,41.0313,18107.0
2016-11-21 14:30:00,47.42,47.42,47.26,47.28,23588.0,41.0313,41.0313,40.8929,40.9102,23588.0
2016-11-21 15:00:00,47.26,47.33,47.24,47.29,234546.0,40.8929,40.9535,40.8756,40.9188,234546.0
2016-11-21 15:30:00,47.29,47.42,47.27,47.41,188253.0,40.9188,41.0313,40.9015,41.0227,188253.0
2016-11-22 09:30:00,47.66,48.12,47.55,47.95,20481.0,41.239,41.637,41.1438,41.4899,20481.0
2016-11-22 10:00:00,47.94,48.16,47.81,48.0,93928.0,41.4813,41.6716,41.3688,41.5332,93928.0
2016-11-22 10:30:00,47.96,48.05,47.9,47.97,23084.0,41.4986,41.5764,41.4467,41.5072,23084.0
2016-11-22 11:00:00,47.98,48.01,47.88,47.88,20775.0,41.5159,41.5418,41.4294,41.4294,20775.0
2016-11-22 11:30:00,47.88,47.91,47.6,47.63,20334.0,41.4294,41.4553,41.1871,41.213,20334.0
2016-11-22 12:00:00,47.61,47.61,47.47,47.52,11738.0,41.1957,41.1957,41.0746,41.1179,11738.0
2016-11-22 12:30:00,47.51,47.6,47.47,47.51,11434.0,41.1092,41.1871,41.0746,41.1092,11434.0
2016-11-22 13:00:00,47.51,47.63,47.48,47.58,52641.0,41.1092,41.213,41.0832,41.1698,52641.0
2016-11-22 13:30:00,47.53,47.57,47.49,47.53,19147.0,41.1265,41.1611,41.0919,41.1265,19147.0
2016-11-22 14:00:00,47.54,47.72,47.54,47.72,63632.0,41.1352,41.2909,41.1352,41.2909,63632.0
2016-11-22 14:30:00,47.72,47.77,47.63,47.67,65680.0,41.2909,41.3342,41.213,41.2476,65680.0
2016-11-22 15:00:00,47.68,47.7,47.61,47.62,62673.0,41.2563,41.2736,41.1957,41.2044,62673.0
2016-11-22 15:30:00,47.62,47.71,47.61,47.7,308784.0,41.2044,41.2823,41.1957,41.2736,308784.0
2016-11-23 09:30:00,47.63,48.44,47.53,48.18,186185.0,41.213,41.9139,41.1265,41.6889,186185.0
2016-11-23 10:00:00,48.2,48.76,48.2,48.5,110138.0,41.7062,42.1908,41.7062,41.9658,110138.0
2016-11-23 10:30:00,48.55,48.97,48.55,48.84,134191.0,42.0091,42.3725,42.0091,42.26,134191.0
2016-11-23 11:00:00,48.85,48.94,48.7,48.91,156011.0,42.2687,42.3465,42.1389,42.3206,156011.0
2016-11-23 11:30:00,48.9,49.32,48.9,49.29,60127.0,42.3119,42.6753,42.3119,42.6494,60127.0
2016-11-23 12:00:00,49.32,49.52,49.29,49.51,57693.0,42.6753,42.8484,42.6494,42.8398,57693.0
2016-11-23 12:30:00,49.51,49.77,49.49,49.74,88934.0,42.8398,43.0647,42.8224,43.0388,88934.0
2016-11-23 13:00:00,49.75,49.83,49.7,49.74,129474.0,43.0474,43.1166,43.0042,43.0388,129474.0
2016-11-23 13:30:00,49.75,49.8,49.63,49.71,50095.0,43.0474,43.0907,42.9436,43.0128,50095.0
2016-11-23 14:00:00,49.71,49.75,49.17,49.17,60444.0,43.0128,43.0474,42.5456,42.5456,60444.0
2016-11-23 14:30:00,49.19,49.31,49.15,49.2,39230.0,42.5629,42.6667,42.5283,42.5715,39230.0
2016-11-23 15:00:00,49.19,49.29,49.1,49.23,42268.0,42.5629,42.6494,42.485,42.5975,42268.0
2016-11-23 15:30:00,49.23,49.3,49.21,49.26,133801.0,42.5975,42.658,42.5802,42.6234,133801.0
2016-11-25 09:30:00,49.3,49.53,49.11,49.26,58131.0,42.658,42.8571,42.4936,42.6234,58131.0
2016-11-25 10:00:00,49.25,49.36,49.16,49.36,85159.0,42.6148,42.71,42.5369,42.71,85159.0
2016-11-25 10:30:00,49.35,49.4,49.22,49.29,44819.0,42.7013,42.7446,42.5888,42.6494,44819.0
2016-11-25 11:00:00,49.28,49.36,49.21,49.3,38700.0,42.6407,42.71,42.5802,42.658,38700.0
2016-11-25 11:30:00,49.3,49.54,49.28,49.54,33158.0,42.658,42.8657,42.6407,42.8657,33158.0
2016-11-25 12:00:00,49.53,49.53,49.33,49.34,34771.0,42.8571,42.8571,42.684,42.6927,34771.0
2016-11-25 12:30:00,49.33,49.37,49.22,49.34,77462.0,42.684,42.7186,42.5888,42.6927,77462.0
2016-11-28 09:30:00,49.01,49.36,49.0,49.1,54477.0,42.4071,42.71,42.3985,42.485,54477.0
2016-11-28 10:00:00,49.11,49.26,49.03,49.11,92903.0,42.4936,42.6234,42.4244,42.4936,92903.0
2016-11-28 10:30:00,49.12,49.23,48.72,48.74,58931.0,42.5023,42.5975,42.1562,42.1735,58931.0
2016-11-28 11:00:00,48.73,48.89,48.65,48.76,79874.0,42.1648,42.3033,42.0956,42.1908,79874.0
2016-11-28 11:30:00,48.77,48.96,48.73,48.91,67167.0,42.1994,42.3638,42.1648,42.3206,67167.0
2016-11-28 12:00:00,48.91,48.99,48.7,48.83,128992.0,42.3206,42.3898,42.1389,42.2514,128992.0
2016-11-28 12:30:00,48.85,48.96,48.83,48.9,35292.0,42.2687,42.3638,42.2514,42.3119,35292.0
2016-11-28 13:00:00,48.89,48.89,48.7,48.8,36472.0,42.3033,42.3033,42.1389,42.2254,36472.0
2016-11-28 13:30:00,48.81,49.0,48.77,48.94,42530.0,42.2341,42.3985,42.1994,42.3465,42530.0
2016-11-28 14:00:00,48.95,49.06,48.95,48.99,41158.0,42.3552,42.4504,42.3552,42.3898,41158.0
2016-11-28 14:30:00,49.01,49.05,48.91,48.97,41730.0,42.4071,42.4417,42.3206,42.3725,41730.0
2016-11-28 15:00:00,48.98,49.02,48.92,48.93,72940.0,42.3812,42.4158,42.3292,42.3379,72940.0
2016-11-28 15:30:00,48.93,49.01,48.85,48.89,149694.0,42.3379,42.4071,42.2687,42.3033,149694.0
2016-11-29 09:30:00,48.88,49.28,48.86,49.19,54684.0,42.2946,42.6407,42.2773,42.5629,54684.0
2016-11-29 10:00:00,49.21,49.54,49.19,49.4,55364.0,42.5802,42.8657,42.5629,42.7446,55364.0
2016-11-29 10:30:00,49.42,49.57,49.42,49.49,31775.0,42.7619,42.8917,42.7619,42.8224,31775.0
2016-11-29 11:00:00,49.51,49.51,49.22,49.31,34562.0,42.8398,42.8398,42.5888,42.6667,34562.0
2016-11-29 11:30:00,49.31,49.4,49.22,49.38,35842.0,42.6667,42.7446,42.5888,42.7273,35842.0
2016-11-29 12:00:00,49.37,49.39,49.09,49.11,22284.0,42.7186,42.7359,42.4763,42.4936,22284.0
2016-11-29 12:30:00,49.13,49.49,49.11,49.49,30211.0,42.5109,42.8224,42.4936,42.8224,30211.0
2016-11-29 13:00:00,49.47,49.5,49.3,49.4,26400.0,42.8051,42.8311,42.658,42.7446,26400.0
2016-11-29 13:30:00,49.41,49.47,49.38,49.45,17708.0,42.7532,42.8051,42.7273,42.7878,17708.0
2016-11-29 14:00:00,49.45,49.5,49.42,49.46,21600.0,42.7878,42.8311,42.7619,42.7965,21600.0
2016-11-29 14:30:00,49.47,49.52,49.45,49.48,57513.0,42.8051,42.8484,42.7878,42.8138,57513.0
2016-11-29 15:00:00,49.49,49.5,49.4,49.42,85839.0,42.8224,42.8311,42.7446,42.7619,85839.0
2016-11-29 15:30:00,49.43,49.45,49.24,49.33,122622.0,42.7705,42.7878,42.6061,42.684,122622.0
2016-11-30 09:30:00,49.6,50.33,49.5,49.92,125692.0,42.9176,43.5493,42.8311,43.1945,125692.0
2016-11-30 10:00:00,49.9,50.14,49.84,49.95,52322.0,43.1772,43.3849,43.1253,43.2205,52322.0
2016-11-30 10:30:00,49.95,50.15,49.92,50.1,55543.0,43.2205,43.3935,43.1945,43.3503,55543.0
2016-11-30 11:00:00,50.08,50.25,50.05,50.17,48693.0,43.333,43.4801,43.307,43.4108,48693.0
2016-11-30 11:30:00,50.17,50.33,50.11,50.32,53863.0,43.4108,43.5493,43.3589,43.5406,53863.0
2016-11-30 12:00:00,50.32,50.33,50.16,50.2,50591.0,43.5406,43.5493,43.4022,43.4368,50591.0
2016-11-30 12:30:00,50.18,50.29,50.18,50.27,35181.0,43.4195,43.5147,43.4195,43.4974,35181.0
2016-11-30 13:00:00,50.28,50.29,50.19,50.21,35528.0,43.506,43.5147,43.4281,43.4454,35528.0
2016-11-30 13:30:00,50.19,50.2,50.07,50.14,36198.0,43.4281,43.4368,43.3243,43.3849,36198.0
2016-11-30 14:00:00,50.13,50.13,49.99,50.06,35154.0,43.3762,43.3762,43.2551,43.3157,35154.0
2016-11-30 14:30:00,50.04,50.26,50.02,50.23,69630.0,43.2983,43.4887,43.281,43.4627,69630.0
2016-11-30 15:00:00,50.21,50.35,50.19,50.23,88444.0,43.4454,43.5666,43.4281,43.4627,88444.0
2016-11-30 15:30:00,50.23,50.31,50.12,50.16,207956.0,43.4627,43.532,43.3676,43.4022,207956.0
2016-12-01 09:30:00,50.19,51.27,49.93,51.26,157389.0,43.4281,44.3626,43.2032,44.354,157389.0
2016-12-01 10:00:00,51.26,51.88,51.21,51.55,144725.0,44.354,44.8905,44.3107,44.6049,144725.0
2016-12-01 10:30:00,51.47,51.89,51.31,51.86,139020.0,44.5357,44.8991,44.3972,44.8731,139020.0
2016-12-01 11:00:00,51.86,52.18,51.63,51.68,150225.0,44.8731,45.15,44.6741,44.7174,150225.0
2016-12-01 11:30:00,51.67,51.89,51.61,51.87,53573.0,44.7087,44.8991,44.6568,44.8818,53573.0
2016-12-01 12:00:00,51.88,51.9,51.8,51.85,45999.0,44.8905,44.9078,44.8212,44.8645,45999.0
2016-12-01 12:30:00,51.84,51.95,51.73,51.79,37701.0,44.8558,44.951,44.7607,44.8126,37701.0
2016-12-01 13:00:00,51.78,51.78,51.46,51.67,94328.0,44.8039,44.8039,44.527,44.7087,94328.0
2016-12-01 13:30:00,51.67,51.72,51.46,51.46,68539.0,44.7087,44.752,44.527,44.527,68539.0
2016-12-01 14:00:00,51.47,51.61,51.43,51.46,50789.0,44.5357,44.6568,44.5011,44.527,50789.0
2016-12-01 14:30:00,51.47,51.59,51.39,51.48,53714.0,44.5357,44.6395,44.4665,44.5443,53714.0
2016-12-01 15:00:00,51.47,51.56,51.4,51.54,65000.0,44.5357,44.6136,44.4751,44.5963,65000.0
2016-12-01 15:30:00,51.54,51.56,51.35,51.55,179809.0,44.5963,44.6136,44.4319,44.6049,179809.0
2016-12-02 09:30:00,51.38,51.69,51.19,51.54,32220.0,44.4578,44.726,44.2934,44.5963,32220.0
2016-12-02 10:00:00,51.54,51.6,51.33,51.36,35917.0,44.5963,44.6482,44.4146,44.4405,35917.0
2016-12-02 10:30:00,51.37,51.41,50.95,51.12,100405.0,44.4492,44.4838,44.0857,44.2328,100405.0
2016-12-02 11:00:00,51.06,51.09,50.91,50.98,30908.0,44.1809,44.2069,44.0511,44.1117,30908.0
2016-12-02 11:30:00,50.96,51.05,50.89,50.99,32508.0,44.0944,44.1723,44.0338,44.1204,32508.0
2016-12-02 12:00:00,50.95,51.0,50.8,50.91,30607.0,44.0857,44.129,43.956,44.0511,30607.0
2016-12-02 12:30:00,50.91,50.97,50.8,50.94,24659.0,44.0511,44.1031,43.956,44.0771,24659.0
2016-12-02 13:00:00,50.93,51.12,50.92,51.01,40020.0,44.0684,44.2328,44.0598,44.1377,40020.0
2016-12-02 13:30:00,51.02,51.06,50.89,50.89,30893.0,44.1463,44.1809,44.0338,44.0338,30893.0
2016-12-02 14:00:00,50.89,50.96,50.82,50.9,29961.0,44.0338,44.0944,43.9733,44.0425,29961.0
2016-12-02 14:30:00,50.89,51.09,50.89,50.99,41069.0,44.0338,44.2069,44.0338,44.1204,41069.0
2016-12-02 15:00:00,50.99,51.03,50.92,50.98,68581.0,44.1204,44.155,44.0598,44.1117,68581.0
2016-12-02 15:30:00,50.98,51.04,50.84,50.88,180231.0,44.1117,44.1636,43.9906,44.0252,180231.0
2016-12-05 09:30:00,51.28,51.77,50.98,51.55,55810.0,44.3713,44.7953,44.1117,44.6049,55810.0
2016-12-05 10:00:00,51.56,52.14,51.56,52.12,58098.0,44.6136,45.1154,44.6136,45.0981,58098.0
2016-12-05 10:30:00,52.14,52.28,51.94,52.0,76676.0,45.1154,45.2366,44.9424,44.9943,76676.0
2016-12-05 11:00:00,51.99,52.28,51.96,52.2,34762.0,44.9856,45.2366,44.9597,45.1673,34762.0
2016-12-05 11:30:00,52.2,52.42,52.18,52.3,107595.0,45.1673,45.3577,45.15,45.2539,107595.0
2016-12-05 12:00:00,52.31,52.5,52.23,52.5,95963.0,45.2625,45.4269,45.1933,45.4269,95963.0
2016-12-05 12:30:00,52.48,52.73,52.29,52.38,181628.0,45.4096,45.6259,45.2452,45.3231,181628.0
2016-12-05 13:00:00,52.43,52.57,52.34,52.43,41232.0,45.3664,45.4875,45.2885,45.3664,41232.0
2016-12-05 13:30:00,52.45,52.6,52.45,52.52,36001.0,45.3837,45.5134,45.3837,45.4442,36001.0
2016-12-05 14:00:00,52.54,52.62,52.2,52.2,38983.0,45.4615,45.5308,45.1673,45.1673,38983.0
2016-12-05 14:30:00,52.23,52.73,52.23,52.73,99811.0,45.1933,45.6259,45.1933,45.6259,99811.0
2016-12-05 15:00:00,52.73,52.86,52.61,52.66,181938.0,45.6259,45.7384,45.5221,45.5654,181938.0
2016-12-05 15:30:00,52.66,52.71,52.41,52.41,284693.0,45.5654,45.6086,45.349,45.349,284693.0
2016-12-06 09:30:00,52.55,53.25,52.28,52.77,130349.0,45.4702,46.0759,45.2366,45.6605,130349.0
2016-12-06 10:00:00,52.78,53.12,52.7,52.92,92675.0,45.6692,45.9634,45.6,45.7903,92675.0
2016-12-06 10:30:00,52.93,52.95,52.31,52.4,82026.0,45.799,45.8163,45.2625,45.3404,82026.0
2016-12-06 11:00:00,52.4,52.45,52.24,52.31,34479.0,45.3404,45.3837,45.202,45.2625,34479.0
2016-12-06 11:30:00,52.31,52.53,52.27,52.52,43499.0,45.2625,45.4529,45.2279,45.4442,43499.0
2016-12-06 12:00:00,52.51,52.73,52.45,52.47,89151.0,45.4356,45.6259,45.3837,45.401,89151.0
2016-12-06 12:30:00,52.48,52.55,52.39,52.46,24045.0,45.4096,45.4702,45.3317,45.3923,24045.0
2016-12-06 13:00:00,52.46,52.83,52.46,52.74,21895.0,45.3923,45.7125,45.3923,45.6346,21895.0
2016-12-06 13:30:00,52.71,52.77,52.64,52.68,30756.0,45.6086,45.6605,45.5481,45.5827,30756.0
2016-12-06 14:00:00,52.69,52.8,52.6,52.64,30985.0,45.5913,45.6865,45.5134,45.5481,30985.0
2016-12-06 14:30:00,52.64,52.84,52.64,52.84,37258.0,45.5481,45.7211,45.5481,45.7211,37258.0
2016-12-06 15:00:00,52.84,52.86,52.78,52.81,76009.0,45.7211,45.7384,45.6692,45.6952,76009.0
2016-12-06 15:30:00,52.82,52.95,52.79,52.92,159081.0,45.7038,45.8163,45.6779,45.7903,159081.0
2016-12-07 09:30:00,52.95,53.14,52.85,52.94,28803.0,45.8163,45.9807,45.7298,45.8076,28803.0
2016-12-07 10:00:00,52.96,53.17,52.82,53.17,68835.0,45.8249,46.0067,45.7038,46.0067,68835.0
2016-12-07 10:30:00,53.18,53.61,53.11,53.45,201039.0,46.0153,46.3874,45.9547,46.2489,201039.0
2016-12-07 11:00:00,53.46,53.57,53.25,53.57,98634.0,46.2576,46.3528,46.0759,46.3528,98634.0
2016-12-07 11:30:00,53.57,53.57,53.25,53.41,108162.0,46.3528,46.3528,46.0759,46.2143,108162.0
2016-12-07 12:00:00,53.4,53.87,53.39,53.83,60639.0,46.2057,46.6123,46.197,46.5777,60639.0
2016-12-07 12:30:00,53.82,54.06,53.78,54.05,28497.0,46.5691,46.7768,46.5345,46.7681,28497.0
2016-12-07 13:00:00,54.06,54.06,53.9,53.92,27863.0,46.7768,46.7768,46.6383,46.6556,27863.0
2016-12-07 13:30:00,53.9,54.08,53.88,54.03,30656.0,46.6383,46.7941,46.621,46.7508,30656.0
2016-12-07 14:00:00,54.02,54.14,53.93,54.02,49823.0,46.7421,46.846,46.6643,46.7421,49823.0
2016-12-07 14:30:00,54.02,54.18,53.96,54.16,83861.0,46.7421,46.8806,46.6902,46.8633,83861.0
2016-12-07 15:00:00,54.15,54.49,54.1,54.44,81667.0,46.8546,47.1488,46.8114,47.1056,81667.0
2016-12-07 15:30:00,54.42,54.59,54.42,54.58,153484.0,47.0882,47.2353,47.0882,47.2267,153484.0
2016-12-08 09:30:00,54.58,55.12,54.38,54.55,55886.0,47.2267,47.6939,47.0536,47.2007,55886.0
2016-12-08 10:00:00,54.51,54.6,54.3,54.52,44736.0,47.1661,47.244,46.9844,47.1748,44736.0
2016-12-08 10:30:00,54.53,54.87,54.53,54.84,36717.0,47.1834,47.4776,47.1834,47.4517,36717.0
2016-12-08 11:00:00,54.87,55.06,54.8,54.87,46388.0,47.4776,47.642,47.4171,47.4776,46388.0
2016-12-08 11:30:00,54.87,55.08,54.81,55.0,83309.0,47.4776,47.6593,47.4257,47.5901,83309.0
2016-12-08 12:00:00,55.02,55.37,55.02,55.32,26045.0,47.6074,47.9103,47.6074,47.867,26045.0
2016-12-08 12:30:00,55.33,55.42,55.18,55.23,44155.0,47.8756,47.9535,47.7459,47.7891,44155.0
2016-12-08 13:00:00,55.18,55.49,55.16,55.44,32334.0,47.7459,48.0141,47.7286,47.9708,32334.0
2016-12-08 13:30:00,55.46,55.51,55.25,55.36,43110.0,47.9881,48.0314,47.8064,47.9016,43110.0
2016-12-08 14:00:00,55.36,55.54,55.24,55.29,116760.0,47.9016,48.0574,47.7978,47.841,116760.0
2016-12-08 14:30:00,55.3,55.51,55.29,55.45,52377.0,47.8497,48.0314,47.841,47.9795,52377.0
2016-12-08 15:00:00,55.46,55.84,55.46,55.81,88137.0,47.9881,48.3169,47.9881,48.291,88137.0
2016-12-08 15:30:00,55.78,55.86,55.69,55.81,150358.0,48.265,48.3342,48.1871,48.291,150358.0
2016-12-09 09:30:00,55.82,56.18,55.47,55.97,61180.0,48.2996,48.6111,47.9968,48.4294,61180.0
2016-12-09 10:00:00,55.92,56.03,55.76,56.03,62122.0,48.3862,48.4813,48.2477,48.4813,62122.0
2016-12-09 10:30:00,56.02,56.14,55.79,55.86,84573.0,48.4727,48.5765,48.2737,48.3342,84573.0
2016-12-09 11:00:00,55.88,55.94,55.79,55.88,87313.0,48.3516,48.4035,48.2737,48.3516,87313.0
2016-12-09 11:30:00,55.88,56.02,55.84,55.99,34545.0,48.3516,48.4727,48.3169,48.4467,34545.0
2016-12-09 12:00:00,55.95,55.97,55.82,55.88,33666.0,48.4121,48.4294,48.2996,48.3516,33666.0
2016-12-09 12:30:00,55.88,56.01,55.84,55.97,38419.0,48.3516,48.464,48.3169,48.4294,38419.0
2016-12-09 13:00:00,55.97,56.24,55.97,56.12,76190.0,48.4294,48.663,48.4294,48.5592,76190.0
2016-12-09 13:30:00,56.12,56.21,56.1,56.14,38786.0,48.5592,48.6371,48.5419,48.5765,38786.0
2016-12-09 14:00:00,56.13,56.24,56.11,56.21,40316.0,48.5679,48.663,48.5506,48.6371,40316.0
2016-12-09 14:30:00,56.22,56.24,56.18,56.19,41711.0,48.6457,48.663,48.6111,48.6198,41711.0
2016-12-09 15:00:00,56.18,56.3,56.18,56.24,50528.0,48.6111,48.715,48.6111,48.663,50528.0
2016-12-09 15:30:00,56.23,56.23,55.99,56.04,132595.0,48.6544,48.6544,48.4467,48.49,132595.0
2016-12-12 09:30:00,56.04,56.11,55.41,55.98,89680.0,48.49,48.5506,47.9449,48.4381,89680.0
2016-12-12 10:00:00,55.97,56.1,55.94,55.96,61679.0,48.4294,48.5419,48.4035,48.4208,61679.0
2016-12-12 10:30:00,55.95,56.06,55.65,55.78,113134.0,48.4121,48.5073,48.1525,48.265,113134.0
2016-12-12 11:00:00,55.79,55.94,55.74,55.76,22603.0,48.2737,48.4035,48.2304,48.2477,22603.0
2016-12-12 11:30:00,55.75,55.84,55.49,55.53,32762.0,48.2391,48.3169,48.0141,48.0487,32762.0
2016-12-12 12:00:00,55.51,55.51,55.1,55.1,28681.0,48.0314,48.0314,47.6766,47.6766,28681.0
2016-12-12 12:30:00,55.09,55.41,55.07,55.11,62206.0,47.668,47.9449,47.6507,47.6853,62206.0
2016-12-12 13:00:00,55.11,55.33,55.11,55.24,30330.0,47.6853,47.8756,47.6853,47.7978,30330.0
2016-12-12 13:30:00,55.2,55.21,54.95,54.96,38594.0,47.7632,47.7718,47.5468,47.5555,38594.0
2016-12-12 14:00:00,54.96,55.11,54.89,54.98,100363.0,47.5555,47.6853,47.4949,47.5728,100363.0
2016-12-12 14:30:00,54.99,55.04,54.9,55.0,49978.0,47.5815,47.6247,47.5036,47.5901,49978.0
2016-12-12 15:00:00,55.0,55.09,54.97,55.0,66734.0,47.5901,47.668,47.5642,47.5901,66734.0
2016-12-12 15:30:00,54.99,55.22,54.97,55.21,307483.0,47.5815,47.7805,47.5642,47.7718,307483.0
2016-12-13 09:30:00,55.43,55.78,54.79,54.81,58643.0,47.9622,48.265,47.4084,47.4257,58643.0
2016-12-13 10:00:00,54.85,55.25,54.67,54.84,69305.0,47.4603,47.8064,47.3046,47.4517,69305.0
2016-12-13 10:30:00,54.77,54.79,54.46,54.69,28882.0,47.3911,47.4084,47.1229,47.3219,28882.0
2016-12-13 11:00:00,54.69,54.72,54.49,54.61,38054.0,47.3219,47.3478,47.1488,47.2527,38054.0
2016-12-13 11:30:00,54.62,54.62,54.3,54.32,40147.0,47.2613,47.2613,46.9844,47.0017,40147.0
2016-12-13 12:00:00,54.35,54.56,54.28,54.3,69325.0,47.0277,47.2094,46.9671,46.9844,69325.0
2016-12-13 12:30:00,54.3,54.47,54.27,54.43,52371.0,46.9844,47.1315,46.9585,47.0969,52371.0
2016-12-13 13:00:00,54.44,54.53,54.44,54.47,45787.0,47.1056,47.1834,47.1056,47.1315,45787.0
2016-12-13 13:30:00,54.48,54.49,54.24,54.25,73938.0,47.1402,47.1488,46.9325,46.9412,73938.0
2016-12-13 14:00:00,54.27,54.53,54.1,54.12,116746.0,46.9585,47.1834,46.8114,46.8287,116746.0
2016-12-13 14:30:00,54.13,54.33,54.06,54.31,65900.0,46.8373,47.0104,46.7768,46.9931,65900.0
2016-12-13 15:00:00,54.31,54.41,54.2,54.25,52703.0,46.9931,47.0796,46.8979,46.9412,52703.0
2016-12-13 15:30:00,54.25,54.31,54.22,54.29,188624.0,46.9412,46.9931,46.9152,46.9758,188624.0
2016-12-14 09:30:00,54.29,54.29,53.8,53.82,25183.0,46.9758,46.9758,46.5518,46.5691,25183.0
2016-12-14 10:00:00,53.81,53.84,53.57,53.73,50857.0,46.5604,46.5864,46.3528,46.4912,50857.0
2016-12-14 10:30:00,53.76,54.08,53.76,54.0,28163.0,46.5172,46.7941,46.5172,46.7248,28163.0
2016-12-14 11:00:00,54.05,54.1,53.83,54.01,51637.0,46.7681,46.8114,46.5777,46.7335,51637.0
2016-12-14 11:30:00,53.97,53.97,53.47,53.52,93134.0,46.6989,46.6989,46.2662,46.3095,93134.0
2016-12-14 12:00:00,53.51,53.62,53.47,53.58,47881.0,46.3008,46.396,46.2662,46.3614,47881.0
2016-12-14 12:30:00,53.6,53.67,53.56,53.67,32981.0,46.3787,46.4393,46.3441,46.4393,32981.0
2016-12-14 13:00:00,53.69,53.94,53.67,53.91,42773.0,46.4566,46.6729,46.4393,46.647,42773.0
2016-12-14 13:30:00,53.93,54.06,53.83,54.05,38507.0,46.6643,46.7768,46.5777,46.7681,38507.0
2016-12-14 14:00:00,54.03,54.45,53.66,53.66,74189.0,46.7508,47.1142,46.4306,46.4306,74189.0
2016-12-14 14:30:00,53.64,53.81,53.53,53.54,48238.0,46.4133,46.5604,46.3182,46.3268,48238.0
2016-12-14 15:00:00,53.55,53.72,53.24,53.3,58772.0,46.3355,46.4826,46.0672,46.1191,58772.0
2016-12-14 15:30:00,53.31,53.7,53.23,53.29,115458.0,46.1278,46.4653,46.0586,46.1105,115458.0
2016-12-15 09:30:00,53.29,53.66,53.07,53.61,37648.0,46.1105,46.4306,45.9201,46.3874,37648.0
2016-12-15 10:00:00,53.63,53.82,53.56,53.68,27504.0,46.4047,46.5691,46.3441,46.4479,27504.0
2016-12-15 10:30:00,53.73,54.05,53.72,54.0,31508.0,46.4912,46.7681,46.4826,46.7248,31508.0
2016-12-15 11:00:00,54.0,54.34,53.94,54.31,80252.0,46.7248,47.019,46.6729,46.9931,80252.0
2016-12-15 11:30:00,54.3,54.39,54.23,54.35,37271.0,46.9844,47.0623,46.9238,47.0277,37271.0
2016-12-15 12:00:00,54.37,54.38,54.27,54.35,23846.0,47.045,47.0536,46.9585,47.0277,23846.0
2016-12-15 12:30:00,54.36,54.39,54.17,54.25,29185.0,47.0363,47.0623,46.8719,46.9412,29185.0
2016-12-15 13:00:00,54.23,54.32,53.92,53.95,21831.0,46.9238,47.0017,46.6556,46.6816,21831.0
2016-12-15 13:30:00,53.96,54.04,53.74,53.8,12807.0,46.6902,46.7594,46.4999,46.5518,12807.0
2016-12-15 14:00:00,53.77,54.09,53.73,54.07,21848.0,46.5258,46.8027,46.4912,46.7854,21848.0
2016-12-15 14:30:00,54.06,54.1,53.99,54.01,23086.0,46.7768,46.8114,46.7162,46.7335,23086.0
2016-12-15 15:00:00,54.01,54.17,53.99,54.13,62496.0,46.7335,46.8719,46.7162,46.8373,62496.0
2016-12-15 15:30:00,54.13,54.16,54.05,54.05,139862.0,46.8373,46.8633,46.7681,46.7681,139862.0
2016-12-16 09:30:00,54.13,54.74,54.13,54.51,154261.0,46.8373,47.3651,46.8373,47.1661,154261.0
2016-12-16 10:00:00,54.54,54.82,54.46,54.75,18331.0,47.1921,47.4344,47.1229,47.3738,18331.0
2016-12-16 10:30:00,54.78,54.94,54.63,54.76,25659.0,47.3997,47.5382,47.27,47.3824,25659.0
2016-12-16 11:00:00,54.75,55.09,54.75,54.99,109942.0,47.3738,47.668,47.3738,47.5815,109942.0
2016-12-16 11:30:00,54.98,55.04,54.91,54.94,72730.0,47.5728,47.6247,47.5122,47.5382,72730.0
2016-12-16 12:00:00,54.95,55.0,54.76,54.76,17188.0,47.5468,47.5901,47.3824,47.3824,17188.0
2016-12-16 12:30:00,54.74,54.79,54.63,54.63,18247.0,47.3651,47.4084,47.27,47.27,18247.0
2016-12-16 13:00:00,54.62,54.68,54.49,54.6,27539.0,47.2613,47.3132,47.1488,47.244,27539.0
2016-12-16 13:30:00,54.62,54.7,54.57,54.64,24705.0,47.2613,47.3305,47.218,47.2786,24705.0
2016-12-16 14:00:00,54.64,54.64,54.36,54.5,29483.0,47.2786,47.2786,47.0363,47.1575,29483.0
2016-12-16 14:30:00,54.48,54.61,54.48,54.49,21934.0,47.1402,47.2527,47.1402,47.1488,21934.0
2016-12-16 15:00:00,54.48,54.52,54.4,54.47,26631.0,47.1402,47.1748,47.0709,47.1315,26631.0
2016-12-16 15:30:00,54.49,54.56,54.43,54.52,165689.0,47.1488,47.2094,47.0969,47.1748,165689.0
2016-12-19 09:30:00,54.5,55.11,54.25,54.92,137305.0,47.1575,47.6853,46.9412,47.5209,137305.0
2016-12-19 10:00:00,54.9,55.07,54.78,54.98,50952.0,47.5036,47.6507,47.3997,47.5728,50952.0
2016-12-19 10:30:00,55.0,55.11,54.95,55.07,69276.0,47.5901,47.6853,47.5468,47.6507,69276.0
2016-12-19 11:00:00,55.04,55.42,55.03,55.25,60739.0,47.6247,47.9535,47.6161,47.8064,60739.0
2016-12-19 11:30:00,55.26,55.37,54.98,54.99,27474.0,47.8151,47.9103,47.5728,47.5815,27474.0
2016-12-19 12:00:00,54.99,55.1,54.91,55.08,15260.0,47.5815,47.6766,47.5122,47.6593,15260.0
2016-12-19 12:30:00,55.09,55.09,54.98,55.07,10521.0,47.668,47.668,47.5728,47.6507,10521.0
2016-12-19 13:00:00,55.06,55.07,55.0,55.06,9590.0,47.642,47.6507,47.5901,47.642,9590.0
2016-12-19 13:30:00,55.09,55.16,55.04,55.14,15150.0,47.668,47.7286,47.6247,47.7112,15150.0
2016-12-19 14:00:00,55.09,55.18,55.08,55.09,18165.0,47.668,47.7459,47.6593,47.668,18165.0
2016-12-19 14:30:00,55.09,55.09,54.88,54.9,26392.0,47.668,47.668,47.4863,47.5036,26392.0
2016-12-19 15:00:00,54.86,54.93,54.78,54.88,28720.0,47.469,47.5295,47.3997,47.4863,28720.0
2016-12-19 15:30:00,54.87,55.04,54.87,54.99,96181.0,47.4776,47.6247,47.4776,47.5815,96181.0
2016-12-20 09:30:00,55.11,55.45,55.07,55.12,40062.0,47.6853,47.9795,47.6507,47.6939,40062.0
2016-12-20 10:00:00,55.13,55.19,55.0,55.17,62770.0,47.7026,47.7545,47.5901,47.7372,62770.0
2016-12-20 10:30:00,55.14,55.35,54.99,55.29,37946.0,47.7112,47.893,47.5815,47.841,37946.0
2016-12-20 11:00:00,55.32,55.4,55.21,55.29,26431.0,47.867,47.9362,47.7718,47.841,26431.0
2016-12-20 11:30:00,55.31,55.33,55.13,55.26,28774.0,47.8583,47.8756,47.7026,47.8151,28774.0
2016-12-20 12:00:00,55.25,55.26,55.18,55.23,23374.0,47.8064,47.8151,47.7459,47.7891,23374.0
2016-12-20 12:30:00,55.22,55.31,55.18,55.22,19850.0,47.7805,47.8583,47.7459,47.7805,19850.0
2016-12-20 13:00:00,55.25,55.32,55.23,55.32,11379.0,47.8064,47.867,47.7891,47.867,11379.0
2016-12-20 13:30:00,55.34,55.41,55.32,55.36,11792.0,47.8843,47.9449,47.867,47.9016,11792.0
2016-12-20 14:00:00,55.36,55.38,55.21,55.27,15404.0,47.9016,47.9189,47.7718,47.8237,15404.0
2016-12-20 14:30:00,55.25,55.32,55.18,55.26,24864.0,47.8064,47.867,47.7459,47.8151,24864.0
2016-12-20 15:00:00,55.26,55.27,55.17,55.19,60331.0,47.8151,47.8237,47.7372,47.7545,60331.0
2016-12-20 15:30:00,55.19,55.23,55.16,55.21,112666.0,47.7545,47.7891,47.7286,47.7718,112666.0
2016-12-21 09:30:00,55.35,55.52,54.88,55.19,43696.0,47.893,48.0401,47.4863,47.7545,43696.0
2016-12-21 10:00:00,55.14,55.29,55.05,55.05,16970.0,47.7112,47.841,47.6334,47.6334,16970.0
2016-12-21 10:30:00,55.06,55.22,54.99,55.04,40809.0,47.642,47.7805,47.5815,47.6247,40809.0
2016-12-21 11:00:00,55.05,55.3,55.02,55.23,26013.0,47.6334,47.8497,47.6074,47.7891,26013.0
2016-12-21 11:30:00,55.24,55.25,55.14,55.16,18051.0,47.7978,47.8064,47.7112,47.7286,18051.0
2016-12-21 12:00:00,55.18,55.27,55.12,55.27,12826.0,47.7459,47.8237,47.6939,47.8237,12826.0
2016-12-21 12:30:00,55.27,55.34,55.25,55.29,20562.0,47.8237,47.8843,47.8064,47.841,20562.0
2016-12-21 13:00:00,55.3,55.35,55.24,55.26,19904.0,47.8497,47.893,47.7978,47.8151,19904.0
2016-12-21 13:30:00,55.25,55.36,55.21,55.29,24847.0,47.8064,47.9016,47.7718,47.841,24847.0
2016-12-21 14:00:00,55.3,55.32,55.14,55.19,41610.0,47.8497,47.867,47.7112,47.7545,41610.0
2016-12-21 14:30:00,55.19,55.3,55.18,55.28,45172.0,47.7545,47.8497,47.7459,47.8324,45172.0
2016-12-21 15:00:00,55.27,55.3,55.16,55.21,39496.0,47.8237,47.8497,47.7286,47.7718,39496.0
2016-12-21 15:30:00,55.2,55.23,55.11,55.17,201894.0,47.7632,47.7891,47.6853,47.7372,201894.0
2016-12-22 09:30:00,55.56,55.59,54.98,55.0,44447.0,48.0747,48.1006,47.5728,47.5901,44447.0
2016-12-22 10:00:00,55.0,55.13,54.99,55.0,31128.0,47.5901,47.7026,47.5815,47.5901,31128.0
2016-12-22 10:30:00,55.0,55.18,54.95,55.0,73312.0,47.5901,47.7459,47.5468,47.5901,73312.0
2016-12-22 11:00:00,54.99,55.03,54.6,54.68,76813.0,47.5815,47.6161,47.244,47.3132,76813.0
2016-12-22 11:30:00,54.68,54.72,54.62,54.65,53200.0,47.3132,47.3478,47.2613,47.2873,53200.0
2016-12-22 12:00:00,54.64,54.71,54.61,54.67,44611.0,47.2786,47.3392,47.2527,47.3046,44611.0
2016-12-22 12:30:00,54.67,54.88,54.67,54.71,39060.0,47.3046,47.4863,47.3046,47.3392,39060.0
2016-12-22 13:00:00,54.71,54.72,54.64,54.64,37494.0,47.3392,47.3478,47.2786,47.2786,37494.0
2016-12-22 13:30:00,54.65,54.8,54.64,54.76,31969.0,47.2873,47.4171,47.2786,47.3824,31969.0
2016-12-22 14:00:00,54.75,54.77,54.62,54.65,36945.0,47.3738,47.3911,47.2613,47.2873,36945.0
2016-12-22 14:30:00,54.65,54.75,54.64,54.65,36936.0,47.2873,47.3738,47.2786,47.2873,36936.0
2016-12-22 15:00:00,54.65,54.68,54.54,54.58,54020.0,47.2873,47.3132,47.1921,47.2267,54020.0
2016-12-22 15:30:00,54.59,54.61,54.5,54.57,129903.0,47.2353,47.2527,47.1575,47.218,129903.0
2016-12-23 09:30:00,54.51,54.8,54.46,54.67,28100.0,47.1661,47.4171,47.1229,47.3046,28100.0
2016-12-23 10:00:00,54.71,55.38,54.71,55.38,27852.0,47.3392,47.9189,47.3392,47.9189,27852.0
2016-12-23 10:30:00,55.39,55.47,55.32,55.34,33396.0,47.9276,47.9968,47.867,47.8843,33396.0
2016-12-23 11:00:00,55.38,55.44,55.1,55.21,18045.0,47.9189,47.9708,47.6766,47.7718,18045.0
2016-12-23 11:30:00,55.2,55.31,55.18,55.23,12318.0,47.7632,47.8583,47.7459,47.7891,12318.0
2016-12-23 12:00:00,55.24,55.25,55.17,55.24,11296.0,47.7978,47.8064,47.7372,47.7978,11296.0
2016-12-23 12:30:00,55.28,55.36,55.25,55.31,14643.0,47.8324,47.9016,47.8064,47.8583,14643.0
2016-12-23 13:00:00,55.3,55.38,55.27,55.36,15136.0,47.8497,47.9189,47.8237,47.9016,15136.0
2016-12-23 13:30:00,55.34,55.41,55.32,55.33,16277.0,47.8843,47.9449,47.867,47.8756,16277.0
2016-12-23 14:00:00,55.33,55.42,55.28,55.31,27428.0,47.8756,47.9535,47.8324,47.8583,27428.0
2016-12-23 14:30:00,55.32,55.42,55.26,55.3,17402.0,47.867,47.9535,47.8151,47.8497,17402.0
2016-12-23 15:00:00,55.32,55.33,55.23,55.33,29468.0,47.867,47.8756,47.7891,47.8756,29468.0
2016-12-23 15:30:00,55.34,55.34,55.25,55.32,65183.0,47.8843,47.8843,47.8064,47.867,65183.0
2016-12-27 09:30:00,55.59,55.76,55.15,55.52,54977.0,48.1006,48.2477,47.7199,48.0401,54977.0
2016-12-27 10:00:00,55.53,55.72,55.51,55.6,34093.0,48.0487,48.2131,48.0314,48.1093,34093.0
2016-12-27 10:30:00,55.57,55.62,55.28,55.37,26894.0,48.0833,48.1266,47.8324,47.9103,26894.0
2016-12-27 11:00:00,55.35,55.46,55.28,55.34,18336.0,47.893,47.9881,47.8324,47.8843,18336.0
2016-12-27 11:30:00,55.35,55.57,55.35,55.5,18501.0,47.893,48.0833,47.893,48.0227,18501.0
2016-12-27 12:00:00,55.48,55.51,55.42,55.47,10942.0,48.0054,48.0314,47.9535,47.9968,10942.0
2016-12-27 12:30:00,55.46,55.46,55.39,55.43,5832.0,47.9881,47.9881,47.9276,47.9622,5832.0
2016-12-27 13:00:00,55.42,55.45,55.37,55.43,5152.0,47.9535,47.9795,47.9103,47.9622,5152.0
2016-12-27 13:30:00,55.44,55.54,55.44,55.47,22470.0,47.9708,48.0574,47.9708,47.9968,22470.0
2016-12-27 14:00:00,55.47,55.59,55.42,55.57,11506.0,47.9968,48.1006,47.9535,48.0833,11506.0
2016-12-27 14:30:00,55.57,55.59,55.43,55.43,11387.0,48.0833,48.1006,47.9622,47.9622,11387.0
2016-12-27 15:00:00,55.44,55.49,55.43,55.46,29821.0,47.9708,48.0141,47.9622,47.9881,29821.0
2016-12-27 15:30:00,55.45,55.52,55.37,55.39,62181.0,47.9795,48.0401,47.9103,47.9276,62181.0
2016-12-28 09:30:00,55.4,55.5,54.92,54.96,34327.0,47.9362,48.0227,47.5209,47.5555,34327.0
2016-12-28 10:00:00,54.96,54.98,54.67,54.78,12877.0,47.5555,47.5728,47.3046,47.3997,12877.0
2016-12-28 10:30:00,54.81,54.86,54.64,54.7,20010.0,47.4257,47.469,47.2786,47.3305,20010.0
2016-12-28 11:00:00,54.73,54.99,54.64,54.99,17836.0,47.3565,47.5815,47.2786,47.5815,17836.0
2016-12-28 11:30:00,54.98,54.98,54.86,54.87,7765.0,47.5728,47.5728,47.469,47.4776,7765.0
2016-12-28 12:00:00,54.84,54.84,54.61,54.73,9410.0,47.4517,47.4517,47.2527,47.3565,9410.0
2016-12-28 12:30:00,54.74,54.77,54.68,54.71,11782.0,47.3651,47.3911,47.3132,47.3392,11782.0
2016-12-28 13:00:00,54.67,54.75,54.6,54.61,17812.0,47.3046,47.3738,47.244,47.2527,17812.0
2016-12-28 13:30:00,54.63,54.68,54.56,54.62,10755.0,47.27,47.3132,47.2094,47.2613,10755.0
2016-12-28 14:00:00,54.61,54.68,54.59,54.64,11172.0,47.2527,47.3132,47.2353,47.2786,11172.0
2016-12-28 14:30:00,54.66,54.68,54.59,54.61,8899.0,47.2959,47.3132,47.2353,47.2527,8899.0
2016-12-28 15:00:00,54.64,54.75,54.63,54.71,17782.0,47.2786,47.3738,47.27,47.3392,17782.0
2016-12-28 15:30:00,54.7,54.75,54.63,54.73,53506.0,47.3305,47.3738,47.27,47.3565,53506.0
2016-12-29 09:30:00,54.64,55.1,54.64,54.9,29094.0,47.2786,47.6766,47.2786,47.5036,29094.0
2016-12-29 10:00:00,54.9,55.03,54.85,54.87,34300.0,47.5036,47.6161,47.4603,47.4776,34300.0
2016-12-29 10:30:00,54.84,54.93,54.66,54.66,11402.0,47.4517,47.5295,47.2959,47.2959,11402.0
2016-12-29 11:00:00,54.65,54.77,54.62,54.75,14818.0,47.2873,47.3911,47.2613,47.3738,14818.0
2016-12-29 11:30:00,54.73,54.77,54.51,54.56,14675.0,47.3565,47.3911,47.1661,47.2094,14675.0
2016-12-29 12:00:00,54.55,54.75,54.52,54.75,7553.0,47.2007,47.3738,47.1748,47.3738,7553.0
2016-12-29 12:30:00,54.75,54.75,54.62,54.7,9829.0,47.3738,47.3738,47.2613,47.3305,9829.0
2016-12-29 13:00:00,54.71,54.72,54.57,54.6,5782.0,47.3392,47.3478,47.218,47.244,5782.0
2016-12-29 13:30:00,54.58,54.59,54.48,54.53,6488.0,47.2267,47.2353,47.1402,47.1834,6488.0
2016-12-29 14:00:00,54.56,54.76,54.56,54.7,8064.0,47.2094,47.3824,47.2094,47.3305,8064.0
2016-12-29 14:30:00,54.7,54.77,54.69,54.69,8933.0,47.3305,47.3911,47.3219,47.3219,8933.0
2016-12-29 15:00:00,54.7,54.77,54.7,54.72,17918.0,47.3305,47.3911,47.3305,47.3478,17918.0
2016-12-29 15:30:00,54.7,54.76,54.65,54.73,45988.0,47.3305,47.3824,47.2873,47.3565,45988.0
2016-12-30 09:30:00,54.98,54.98,54.6,54.62,30545.0,47.5728,47.5728,47.244,47.2613,30545.0
2016-12-30 10:00:00,54.68,54.79,54.58,54.66,7513.0,47.3132,47.4084,47.2267,47.2959,7513.0
2016-12-30 10:30:00,54.67,54.82,54.66,54.8,31734.0,47.3046,47.4344,47.2959,47.4171,31734.0
2016-12-30 11:00:00,54.82,54.86,54.73,54.82,19082.0,47.4344,47.469,47.3565,47.4344,19082.0
2016-12-30 11:30:00,54.81,54.83,54.76,54.78,12334.0,47.4257,47.443,47.3824,47.3997,12334.0
2016-12-30 12:00:00,54.75,54.75,54.64,54.64,22226.0,47.3738,47.3738,47.2786,47.2786,22226.0
2016-12-30 12:30:00,54.62,54.73,54.59,54.69,7893.0,47.2613,47.3565,47.2353,47.3219,7893.0
2016-12-30 13:00:00,54.7,54.72,54.59,54.7,11015.0,47.3305,47.3478,47.2353,47.3305,11015.0
2016-12-30 13:30:00,54.69,54.74,54.62,54.69,8566.0,47.3219,47.3651,47.2613,47.3219,8566.0
2016-12-30 14:00:00,54.69,54.72,54.63,54.68,15101.0,47.3219,47.3478,47.27,47.3132,15101.0
2016-12-30 14:30:00,54.66,54.71,54.49,54.57,12853.0,47.2959,47.3392,47.1488,47.218,12853.0
2016-12-30 15:00:00,54.57,54.62,54.47,54.61,18219.0,47.218,47.2613,47.1315,47.2527,18219.0
2016-12-30 15:30:00,54.64,54.65,54.35,54.56,109046.0,47.2786,47.2873,47.0277,47.2094,109046.0
2017-01-03 09:30:00,55.12,55.22,54.8,55.2,139914.0,47.6939,47.7805,47.4171,47.7632,139914.0
2017-01-03 10:00:00,55.2,56.11,55.12,55.51,43417.0,47.7632,48.5506,47.6939,48.0314,43417.0
2017-01-03 10:30:00,55.55,55.62,55.08,55.1,63588.0,48.066,48.1266,47.6593,47.6766,63588.0
2017-01-03 11:00:00,55.03,55.19,54.85,54.86,38862.0,47.6161,47.7545,47.4603,47.469,38862.0
2017-01-03 11:30:00,54.84,55.03,54.72,55.0,18870.0,47.4517,47.6161,47.3478,47.5901,18870.0
2017-01-03 12:00:00,55.01,55.55,54.98,55.48,34636.0,47.5988,48.066,47.5728,48.0054,34636.0
2017-01-03 12:30:00,55.44,55.45,55.2,55.22,9473.0,47.9708,47.9795,47.7632,47.7805,9473.0
2017-01-03 13:00:00,55.22,55.29,55.08,55.25,16130.0,47.7805,47.841,47.6593,47.8064,16130.0
2017-01-03 13:30:00,55.25,55.26,55.06,55.14,37922.0,47.8064,47.8151,47.642,47.7112,37922.0
2017-01-03 14:00:00,55.13,55.25,55.1,55.12,24768.0,47.7026,47.8064,47.6766,47.6939,24768.0
2017-01-03 14:30:00,55.1,55.26,55.07,55.26,61124.0,47.6766,47.8151,47.6507,47.8151,61124.0
2017-01-03 15:00:00,55.26,55.29,55.15,55.18,37778.0,47.8151,47.841,47.7199,47.7459,37778.0
2017-01-03 15:30:00,55.18,55.5,55.1,55.34,103341.0,47.7459,48.0227,47.6766,47.8843,103341.0
2017-01-04 09:30:00,55.64,56.24,55.64,55.87,18574.0,48.1439,48.663,48.1439,48.3429,18574.0
2017-01-04 10:00:00,55.96,56.09,55.85,55.95,54251.0,48.4208,48.5333,48.3256,48.4121,54251.0
2017-01-04 10:30:00,55.96,56.24,55.96,56.01,62870.0,48.4208,48.663,48.4208,48.464,62870.0
2017-01-04 11:00:00,56.01,56.48,56.01,56.42,43287.0,48.464,48.8707,48.464,48.8188,43287.0
2017-01-04 11:30:00,56.5,56.58,56.46,56.47,44148.0,48.888,48.9572,48.8534,48.8621,44148.0
2017-01-04 12:00:00,56.48,56.63,56.33,56.37,41240.0,48.8707,49.0005,48.7409,48.7755,41240.0
2017-01-04 12:30:00,56.39,56.73,56.38,56.71,24788.0,48.7928,49.087,48.7842,49.0697,24788.0
2017-01-04 13:00:00,56.71,56.8,56.6,56.7,59053.0,49.0697,49.1476,48.9745,49.0611,59053.0
2017-01-04 13:30:00,56.7,56.72,56.59,56.65,27784.0,49.0611,49.0784,48.9659,49.0178,27784.0
2017-01-04 14:00:00,56.65,56.72,56.61,56.7,50391.0,49.0178,49.0784,48.9832,49.0611,50391.0
2017-01-04 14:30:00,56.7,56.77,56.48,56.53,55921.0,49.0611,49.1216,48.8707,48.914,55921.0
2017-01-04 15:00:00,56.53,56.6,56.47,56.52,70270.0,48.914,48.9745,48.8621,48.9053,70270.0
2017-01-04 15:30:00,56.52,56.55,56.36,56.44,169107.0,48.9053,48.9313,48.7669,48.8361,169107.0
2017-01-05 09:30:00,56.16,56.55,55.95,56.55,21956.0,48.5938,48.9313,48.4121,48.9313,21956.0
2017-01-05 10:00:00,56.56,57.05,56.53,57.05,53818.0,48.9399,49.3639,48.914,49.3639,53818.0
2017-01-05 10:30:00,57.05,57.05,56.8,57.03,31023.0,49.3639,49.3639,49.1476,49.3466,31023.0
2017-01-05 11:00:00,56.97,57.01,56.39,56.41,35529.0,49.2947,49.3293,48.7928,48.8101,35529.0
2017-01-05 11:30:00,56.41,56.49,56.03,56.2,54630.0,48.8101,48.8794,48.4813,48.6284,54630.0
2017-01-05 12:00:00,56.18,56.48,56.09,56.48,23645.0,48.6111,48.8707,48.5333,48.8707,23645.0
2017-01-05 12:30:00,56.47,56.49,56.39,56.41,21140.0,48.8621,48.8794,48.7928,48.8101,21140.0
2017-01-05 13:00:00,56.43,56.51,56.34,56.49,24239.0,48.8275,48.8967,48.7496,48.8794,24239.0
2017-01-05 13:30:00,56.46,56.5,56.39,56.49,13469.0,48.8534,48.888,48.7928,48.8794,13469.0
2017-01-05 14:00:00,56.48,56.56,56.41,56.45,27913.0,48.8707,48.9399,48.8101,48.8448,27913.0
2017-01-05 14:30:00,56.45,56.48,56.34,56.35,25249.0,48.8448,48.8707,48.7496,48.7582,25249.0
2017-01-05 15:00:00,56.36,56.54,56.36,56.51,28556.0,48.7669,48.9226,48.7669,48.8967,28556.0
2017-01-05 15:30:00,56.51,56.52,56.34,56.36,140986.0,48.8967,48.9053,48.7496,48.7669,140986.0
2017-01-06 09:30:00,56.36,56.41,56.06,56.24,24914.0,48.7669,48.8101,48.5073,48.663,24914.0
2017-01-06 10:00:00,56.26,56.37,56.02,56.11,8542.0,48.6804,48.7755,48.4727,48.5506,8542.0
2017-01-06 10:30:00,56.12,56.16,55.94,56.06,9661.0,48.5592,48.5938,48.4035,48.5073,9661.0
2017-01-06 11:00:00,56.1,56.16,55.9,55.91,12502.0,48.5419,48.5938,48.3689,48.3775,12502.0
2017-01-06 11:30:00,55.98,56.08,55.9,56.03,18033.0,48.4381,48.5246,48.3689,48.4813,18033.0
2017-01-06 12:00:00,56.01,56.03,55.84,55.89,18100.0,48.464,48.4813,48.3169,48.3602,18100.0
2017-01-06 12:30:00,55.9,55.93,55.72,55.79,30064.0,48.3689,48.3948,48.2131,48.2737,30064.0
2017-01-06 13:00:00,55.8,55.87,55.75,55.76,27261.0,48.2823,48.3429,48.2391,48.2477,27261.0
2017-01-06 13:30:00,55.78,55.87,55.56,55.59,57104.0,48.265,48.3429,48.0747,48.1006,57104.0
2017-01-06 14:00:00,55.58,55.7,55.53,55.53,37028.0,48.092,48.1958,48.0487,48.0487,37028.0
2017-01-06 14:30:00,55.53,55.6,55.41,55.42,36571.0,48.0487,48.1093,47.9449,47.9535,36571.0
2017-01-06 15:00:00,55.43,55.45,55.28,55.29,58440.0,47.9622,47.9795,47.8324,47.841,58440.0
2017-01-06 15:30:00,55.28,55.43,54.98,55.29,231583.0,47.8324,47.9622,47.5728,47.841,231583.0
2017-01-09 09:30:00,55.3,55.3,54.2,54.31,84066.0,47.8497,47.8497,46.8979,46.9931,84066.0
2017-01-09 10:00:00,54.29,54.52,54.16,54.22,35734.0,46.9758,47.1748,46.8633,46.9152,35734.0
2017-01-09 10:30:00,54.2,54.41,54.05,54.4,104597.0,46.8979,47.0796,46.7681,47.0709,104597.0
2017-01-09 11:00:00,54.4,54.41,53.95,54.34,72010.0,47.0709,47.0796,46.6816,47.019,72010.0
2017-01-09 11:30:00,54.36,54.63,54.36,54.63,40555.0,47.0363,47.27,47.0363,47.27,40555.0
2017-01-09 12:00:00,54.6,54.65,54.41,54.41,33697.0,47.244,47.2873,47.0796,47.0796,33697.0
2017-01-09 12:30:00,54.41,54.66,54.41,54.62,32884.0,47.0796,47.2959,47.0796,47.2613,32884.0
2017-01-09 13:00:00,54.61,54.67,54.53,54.62,27373.0,47.2527,47.3046,47.1834,47.2613,27373.0
2017-01-09 13:30:00,54.63,54.75,54.61,54.73,13619.0,47.27,47.3738,47.2527,47.3565,13619.0
2017-01-09 14:00:00,54.73,54.81,54.66,54.78,19055.0,47.3565,47.4257,47.2959,47.3997,19055.0
2017-01-09 14:30:00,54.78,54.86,54.73,54.86,21892.0,47.3997,47.469,47.3565,47.469,21892.0
2017-01-09 15:00:00,54.86,54.98,54.74,54.98,148481.0,47.469,47.5728,47.3651,47.5728,148481.0
2017-01-09 15:30:00,54.97,54.98,54.8,54.81,94483.0,47.5642,47.5728,47.4171,47.4257,94483.0
2017-01-10 09:30:00,54.82,55.14,54.58,54.86,29179.0,47.4344,47.7112,47.2267,47.469,29179.0
2017-01-10 10:00:00,54.85,54.91,54.48,54.62,24255.0,47.4603,47.5122,47.1402,47.2613,24255.0
2017-01-10 10:30:00,54.69,55.15,54.65,55.1,59317.0,47.3219,47.7199,47.2873,47.6766,59317.0
2017-01-10 11:00:00,55.1,55.38,55.08,55.28,56510.0,47.6766,47.9189,47.6593,47.8324,56510.0
2017-01-10 11:30:00,55.26,55.34,55.11,55.28,9741.0,47.8151,47.8843,47.6853,47.8324,9741.0
2017-01-10 12:00:00,55.27,55.42,55.21,55.42,22600.0,47.8237,47.9535,47.7718,47.9535,22600.0
2017-01-10 12:30:00,55.4,55.53,55.31,55.35,25823.0,47.9362,48.0487,47.8583,47.893,25823.0
2017-01-10 13:00:00,55.34,55.39,55.25,55.3,17932.0,47.8843,47.9276,47.8064,47.8497,17932.0
2017-01-10 13:30:00,55.3,55.35,55.05,55.06,16034.0,47.8497,47.893,47.6334,47.642,16034.0
2017-01-10 14:00:00,55.04,55.23,54.96,55.07,14079.0,47.6247,47.7891,47.5555,47.6507,14079.0
2017-01-10 14:30:00,55.09,55.15,54.78,54.82,52327.0,47.668,47.7199,47.3997,47.4344,52327.0
2017-01-10 15:00:00,54.82,55.02,54.82,54.9,51248.0,47.4344,47.6074,47.4344,47.5036,51248.0
2017-01-10 15:30:00,54.9,55.15,54.88,55.06,97012.0,47.5036,47.7199,47.4863,47.642,97012.0
2017-01-11 09:30:00,55.27,55.59,54.62,55.08,41122.0,47.8237,48.1006,47.2613,47.6593,41122.0
2017-01-11 10:00:00,55.1,55.44,55.06,55.4,41974.0,47.6766,47.9708,47.642,47.9362,41974.0
2017-01-11 10:30:00,55.4,55.62,55.28,55.35,108744.0,47.9362,48.1266,47.8324,47.893,108744.0
2017-01-11 11:00:00,55.37,55.6,55.3,55.3,41548.0,47.9103,48.1093,47.8497,47.8497,41548.0
2017-01-11 11:30:00,55.3,55.7,55.15,55.7,52913.0,47.8497,48.1958,47.7199,48.1958,52913.0
2017-01-11 12:00:00,55.66,55.71,55.4,55.54,26721.0,48.1612,48.2045,47.9362,48.0574,26721.0
2017-01-11 12:30:00,55.52,55.52,55.28,55.37,24720.0,48.0401,48.0401,47.8324,47.9103,24720.0
2017-01-11 13:00:00,55.4,55.44,55.14,55.18,12158.0,47.9362,47.9708,47.7112,47.7459,12158.0
2017-01-11 13:30:00,55.19,55.4,55.17,55.39,32471.0,47.7545,47.9362,47.7372,47.9276,32471.0
2017-01-11 14:00:00,55.39,55.42,55.27,55.3,14379.0,47.9276,47.9535,47.8237,47.8497,14379.0
2017-01-11 14:30:00,55.32,55.48,55.32,55.45,18700.0,47.867,48.0054,47.867,47.9795,18700.0
2017-01-11 15:00:00,55.44,55.54,55.28,55.52,156086.0,47.9708,48.0574,47.8324,48.0401,156086.0
2017-01-11 15:30:00,55.51,55.63,55.46,55.55,95399.0,48.0314,48.1352,47.9881,48.066,95399.0
2017-01-12 09:30:00,55.65,55.65,55.0,55.18,68924.0,48.1525,48.1525,47.5901,47.7459,68924.0
2017-01-12 10:00:00,55.16,55.17,54.62,54.85,46601.0,47.7286,47.7372,47.2613,47.4603,46601.0
2017-01-12 10:30:00,54.94,54.99,54.73,54.9,27712.0,47.5382,47.5815,47.3565,47.5036,27712.0
2017-01-12 11:00:00,54.86,54.92,54.68,54.86,29994.0,47.469,47.5209,47.3132,47.469,29994.0
2017-01-12 11:30:00,54.85,54.92,54.82,54.87,8356.0,47.4603,47.5209,47.4344,47.4776,8356.0
2017-01-12 12:00:00,54.87,55.11,54.87,55.03,16089.0,47.4776,47.6853,47.4776,47.6161,16089.0
2017-01-12 12:30:00,55.04,55.07,54.97,54.99,11068.0,47.6247,47.6507,47.5642,47.5815,11068.0
2017-01-12 13:00:00,54.99,55.05,54.96,54.99,12986.0,47.5815,47.6334,47.5555,47.5815,12986.0
2017-01-12 13:30:00,54.99,55.11,54.98,55.08,17654.0,47.5815,47.6853,47.5728,47.6593,17654.0
2017-01-12 14:00:00,55.09,55.2,55.02,55.02,27142.0,47.668,47.7632,47.6074,47.6074,27142.0
2017-01-12 14:30:00,55.01,55.3,54.98,55.2,66081.0,47.5988,47.8497,47.5728,47.7632,66081.0
2017-01-12 15:00:00,55.21,55.22,55.03,55.04,31225.0,47.7718,47.7805,47.6161,47.6247,31225.0
2017-01-12 15:30:00,55.05,55.43,55.04,55.37,198712.0,47.6334,47.9622,47.6247,47.9103,198712.0
2017-01-13 09:30:00,55.43,56.34,55.43,56.24,41898.0,47.9622,48.7496,47.9622,48.663,41898.0
2017-01-13 10:00:00,56.27,56.41,56.01,56.28,96511.0,48.689,48.8101,48.464,48.6977,96511.0
2017-01-13 10:30:00,56.24,56.29,55.91,56.16,23803.0,48.663,48.7063,48.3775,48.5938,23803.0
2017-01-13 11:00:00,56.16,56.23,56.0,56.08,16391.0,48.5938,48.6544,48.4554,48.5246,16391.0
2017-01-13 11:30:00,56.06,56.18,55.97,56.01,11994.0,48.5073,48.6111,48.4294,48.464,11994.0
2017-01-13 12:00:00,56.04,56.04,55.84,55.89,11073.0,48.49,48.49,48.3169,48.3602,11073.0
2017-01-13 12:30:00,55.88,56.06,55.88,56.03,8069.0,48.3516,48.5073,48.3516,48.4813,8069.0
2017-01-13 13:00:00,56.03,56.08,56.0,56.0,14139.0,48.4813,48.5246,48.4554,48.4554,14139.0
2017-01-13 13:30:00,55.99,56.04,55.83,55.84,13852.0,48.4467,48.49,48.3083,48.3169,13852.0
2017-01-13 14:00:00,55.83,55.92,55.72,55.73,21584.0,48.3083,48.3862,48.2131,48.2218,21584.0
2017-01-13 14:30:00,55.72,55.87,55.69,55.84,28277.0,48.2131,48.3429,48.1871,48.3169,28277.0
2017-01-13 15:00:00,55.81,55.95,55.77,55.9,33325.0,48.291,48.4121,48.2564,48.3689,33325.0
2017-01-13 15:30:00,55.89,55.98,55.85,55.93,85890.0,48.3602,48.4381,48.3256,48.3948,85890.0
2017-01-17 09:30:00,55.62,55.85,55.55,55.73,38618.0,48.1266,48.3256,48.066,48.2218,38618.0
2017-01-17 10:00:00,55.73,56.38,55.7,56.35,80259.0,48.2218,48.7842,48.1958,48.7582,80259.0
2017-01-17 10:30:00,56.33,56.44,56.1,56.22,22071.0,48.7409,48.8361,48.5419,48.6457,22071.0
2017-01-17 11:00:00,56.19,56.25,55.86,55.87,48245.0,48.6198,48.6717,48.3342,48.3429,48245.0
2017-01-17 11:30:00,55.87,56.13,55.8,56.06,99307.0,48.3429,48.5679,48.2823,48.5073,99307.0
2017-01-17 12:00:00,56.07,56.12,55.98,56.03,16691.0,48.516,48.5592,48.4381,48.4813,16691.0
2017-01-17 12:30:00,56.05,56.08,55.96,56.0,6111.0,48.4986,48.5246,48.4208,48.4554,6111.0
2017-01-17 13:00:00,56.02,56.02,55.95,56.01,15792.0,48.4727,48.4727,48.4121,48.464,15792.0
2017-01-17 13:30:00,56.0,56.04,55.84,55.88,11016.0,48.4554,48.49,48.3169,48.3516,11016.0
2017-01-17 14:00:00,55.85,55.85,55.57,55.59,23986.0,48.3256,48.3256,48.0833,48.1006,23986.0
2017-01-17 14:30:00,55.59,55.68,55.53,55.59,16424.0,48.1006,48.1785,48.0487,48.1006,16424.0
2017-01-17 15:00:00,55.6,55.72,55.55,55.63,26450.0,48.1093,48.2131,48.066,48.1352,26450.0
2017-01-17 15:30:00,55.64,55.74,55.59,55.71,88048.0,48.1439,48.2304,48.1006,48.2045,88048.0
2017-01-18 09:30:00,55.73,55.8,55.22,55.5,18889.0,48.2218,48.2823,47.7805,48.0227,18889.0
2017-01-18 10:00:00,55.51,55.68,55.46,55.66,39204.0,48.0314,48.1785,47.9881,48.1612,39204.0
2017-01-18 10:30:00,55.66,55.67,55.46,55.57,63467.0,48.1612,48.1698,47.9881,48.0833,63467.0
2017-01-18 11:00:00,55.57,55.69,55.54,55.55,52905.0,48.0833,48.1871,48.0574,48.066,52905.0
2017-01-18 11:30:00,55.55,55.6,55.46,55.52,26065.0,48.066,48.1093,47.9881,48.0401,26065.0
2017-01-18 12:00:00,55.53,55.67,55.53,55.57,19962.0,48.0487,48.1698,48.0487,48.0833,19962.0
2017-01-18 12:30:00,55.57,55.66,55.49,55.51,22207.0,48.0833,48.1612,48.0141,48.0314,22207.0
2017-01-18 13:00:00,55.52,55.55,55.34,55.37,75420.0,48.0401,48.066,47.8843,47.9103,75420.0
2017-01-18 13:30:00,55.39,55.61,55.39,55.59,42373.0,47.9276,48.1179,47.9276,48.1006,42373.0
2017-01-18 14:00:00,55.6,55.62,55.49,55.53,26171.0,48.1093,48.1266,48.0141,48.0487,26171.0
2017-01-18 14:30:00,55.54,55.6,55.51,55.56,20052.0,48.0574,48.1093,48.0314,48.0747,20052.0
2017-01-18 15:00:00,55.55,55.71,55.55,55.68,41446.0,48.066,48.2045,48.066,48.1785,41446.0
2017-01-18 15:30:00,55.66,55.89,55.63,55.82,148681.0,48.1612,48.3602,48.1352,48.2996,148681.0
2017-01-19 09:30:00,56.11,56.51,56.1,56.16,38080.0,48.5506,48.8967,48.5419,48.5938,38080.0
2017-01-19 10:00:00,56.15,56.15,55.8,55.88,15126.0,48.5852,48.5852,48.2823,48.3516,15126.0
2017-01-19 10:30:00,55.9,55.91,55.53,55.57,22265.0,48.3689,48.3775,48.0487,48.0833,22265.0
2017-01-19 11:00:00,55.55,55.74,55.4,55.59,23235.0,48.066,48.2304,47.9362,48.1006,23235.0
2017-01-19 11:30:00,55.61,55.65,55.45,55.5,18271.0,48.1179,48.1525,47.9795,48.0227,18271.0
2017-01-19 12:00:00,55.48,55.51,55.27,55.32,33329.0,48.0054,48.0314,47.8237,47.867,33329.0
2017-01-19 12:30:00,55.29,55.36,55.23,55.25,41365.0,47.841,47.9016,47.7891,47.8064,41365.0
2017-01-19 13:00:00,55.24,55.27,55.11,55.13,18588.0,47.7978,47.8237,47.6853,47.7026,18588.0
2017-01-19 13:30:00,55.12,55.13,54.97,54.97,27379.0,47.6939,47.7026,47.5642,47.5642,27379.0
2017-01-19 14:00:00,54.98,55.0,54.74,54.94,28737.0,47.5728,47.5901,47.3651,47.5382,28737.0
2017-01-19 14:30:00,54.94,54.97,54.75,54.85,124229.0,47.5382,47.5642,47.3738,47.4603,124229.0
2017-01-19 15:00:00,54.86,55.0,54.85,54.97,54820.0,47.469,47.5901,47.4603,47.5642,54820.0
2017-01-19 15:30:00,54.98,54.98,54.88,54.9,101989.0,47.5728,47.5728,47.4863,47.5036,101989.0
2017-01-20 09:30:00,55.14,55.46,54.77,54.77,56503.0,47.7112,47.9881,47.3911,47.3911,56503.0
2017-01-20 10:00:00,54.74,55.09,54.7,54.93,54260.0,47.3651,47.668,47.3305,47.5295,54260.0
2017-01-20 10:30:00,54.97,55.01,54.88,54.97,33756.0,47.5642,47.5988,47.4863,47.5642,33756.0
2017-01-20 11:00:00,54.97,55.01,54.85,54.85,39100.0,47.5642,47.5988,47.4603,47.4603,39100.0
2017-01-20 11:30:00,54.85,54.94,54.82,54.87,33656.0,47.4603,47.5382,47.4344,47.4776,33656.0
2017-01-20 12:00:00,54.88,54.92,54.59,54.66,33860.0,47.4863,47.5209,47.2353,47.2959,33860.0
2017-01-20 12:30:00,54.63,54.65,54.44,54.49,21621.0,47.27,47.2873,47.1056,47.1488,21621.0
2017-01-20 13:00:00,54.49,54.82,54.47,54.74,23996.0,47.1488,47.4344,47.1315,47.3651,23996.0
2017-01-20 13:30:00,54.74,54.8,54.66,54.79,14024.0,47.3651,47.4171,47.2959,47.4084,14024.0
2017-01-20 14:00:00,54.76,54.81,54.64,54.65,15716.0,47.3824,47.4257,47.2786,47.2873,15716.0
2017-01-20 14:30:00,54.64,54.69,54.56,54.6,21720.0,47.2786,47.3219,47.2094,47.244,21720.0
2017-01-20 15:00:00,54.61,54.69,54.48,54.49,53872.0,47.2527,47.3219,47.1402,47.1488,53872.0
2017-01-20 15:30:00,54.49,54.71,54.48,54.71,98246.0,47.1488,47.3392,47.1402,47.3392,98246.0
2017-01-23 09:30:00,54.42,54.9,54.42,54.72,42702.0,47.0882,47.5036,47.0882,47.3478,42702.0
2017-01-23 10:00:00,54.79,54.85,54.44,54.47,15930.0,47.4084,47.4603,47.1056,47.1315,15930.0
2017-01-23 10:30:00,54.47,54.53,54.33,54.47,22953.0,47.1315,47.1834,47.0104,47.1315,22953.0
2017-01-23 11:00:00,54.49,54.66,54.42,54.48,23013.0,47.1488,47.2959,47.0882,47.1402,23013.0
2017-01-23 11:30:00,54.49,54.56,54.32,54.39,11356.0,47.1488,47.2094,47.0017,47.0623,11356.0
2017-01-23 12:00:00,54.43,54.48,54.35,54.45,11706.0,47.0969,47.1402,47.0277,47.1142,11706.0
2017-01-23 12:30:00,54.45,54.59,54.4,54.56,18427.0,47.1142,47.2353,47.0709,47.2094,18427.0
2017-01-23 13:00:00,54.59,54.72,54.58,54.66,7515.0,47.2353,47.3478,47.2267,47.2959,7515.0
2017-01-23 13:30:00,54.66,54.85,54.63,54.66,22082.0,47.2959,47.4603,47.27,47.2959,22082.0
2017-01-23 14:00:00,54.69,54.84,54.68,54.83,30643.0,47.3219,47.4517,47.3132,47.443,30643.0
2017-01-23 14:30:00,54.84,54.86,54.77,54.84,31381.0,47.4517,47.469,47.3911,47.4517,31381.0
2017-01-23 15:00:00,54.85,54.96,54.73,54.9,48164.0,47.4603,47.5555,47.3565,47.5036,48164.0
2017-01-23 15:30:00,54.89,55.05,54.88,54.97,67882.0,47.4949,47.6334,47.4863,47.5642,67882.0
2017-01-24 09:30:00,54.95,55.88,54.95,55.65,159856.0,47.5468,48.3516,47.5468,48.1525,159856.0
2017-01-24 10:00:00,55.65,55.67,55.39,55.5,50920.0,48.1525,48.1698,47.9276,48.0227,50920.0
2017-01-24 10:30:00,55.52,55.55,55.22,55.37,46265.0,48.0401,48.066,47.7805,47.9103,46265.0
2017-01-24 11:00:00,55.43,55.55,55.31,55.47,40879.0,47.9622,48.066,47.8583,47.9968,40879.0
2017-01-24 11:30:00,55.42,55.65,55.37,55.64,48462.0,47.9535,48.1525,47.9103,48.1439,48462.0
2017-01-24 12:00:00,55.64,55.8,55.58,55.78,77486.0,48.1439,48.2823,48.092,48.265,77486.0
2017-01-24 12:30:00,55.78,55.96,55.73,55.89,23885.0,48.265,48.4208,48.2218,48.3602,23885.0
2017-01-24 13:00:00,55.9,56.12,55.71,55.9,132747.0,48.3689,48.5592,48.2045,48.3689,132747.0
2017-01-24 13:30:00,55.9,55.98,55.83,55.83,44261.0,48.3689,48.4381,48.3083,48.3083,44261.0
2017-01-24 14:00:00,55.85,55.9,55.78,55.78,34764.0,48.3256,48.3689,48.265,48.265,34764.0
2017-01-24 14:30:00,55.79,55.85,55.74,55.81,22980.0,48.2737,48.3256,48.2304,48.291,22980.0
2017-01-24 15:00:00,55.82,55.87,55.74,55.75,40200.0,48.2996,48.3429,48.2304,48.2391,40200.0
2017-01-24 15:30:00,55.75,55.75,55.61,55.64,155337.0,48.2391,48.2391,48.1179,48.1439,155337.0
2017-01-25 09:30:00,55.97,56.51,55.77,56.48,66953.0,48.4294,48.8967,48.2564,48.8707,66953.0
2017-01-25 10:00:00,56.46,56.47,56.2,56.26,72469.0,48.8534,48.8621,48.6284,48.6804,72469.0
2017-01-25 10:30:00,56.25,56.32,56.18,56.23,89678.0,48.6717,48.7323,48.6111,48.6544,89678.0
2017-01-25 11:00:00,56.24,56.25,56.12,56.2,92935.0,48.663,48.6717,48.5592,48.6284,92935.0
2017-01-25 11:30:00,56.21,56.21,55.89,56.0,46553.0,48.6371,48.6371,48.3602,48.4554,46553.0
2017-01-25 12:00:00,55.98,56.04,55.91,56.0,32615.0,48.4381,48.49,48.3775,48.4554,32615.0
2017-01-25 12:30:00,56.0,56.01,55.91,55.99,28091.0,48.4554,48.464,48.3775,48.4467,28091.0
2017-01-25 13:00:00,55.99,56.0,55.91,56.0,36306.0,48.4467,48.4554,48.3775,48.4554,36306.0
2017-01-25 13:30:00,55.97,56.24,55.96,56.2,156061.0,48.4294,48.663,48.4208,48.6284,156061.0
2017-01-25 14:00:00,56.19,56.42,56.14,56.2,62801.0,48.6198,48.8188,48.5765,48.6284,62801.0
2017-01-25 14:30:00,56.22,56.55,56.16,56.46,84471.0,48.6457,48.9313,48.5938,48.8534,84471.0
2017-01-25 15:00:00,56.42,56.62,56.39,56.58,239124.0,48.8188,48.9919,48.7928,48.9572,239124.0
2017-01-25 15:30:00,56.57,56.88,56.57,56.82,325147.0,48.9486,49.2168,48.9486,49.1649,325147.0
2017-01-26 09:30:00,56.67,58.83,56.39,57.27,144042.0,49.0351,50.9041,48.7928,49.5543,144042.0
2017-01-26 10:00:00,57.26,57.54,56.95,57.0,199163.0,49.5456,49.7879,49.2774,49.3207,199163.0
2017-01-26 10:30:00,57.0,57.34,56.83,57.1,115395.0,49.3207,49.6149,49.1736,49.4072,115395.0
2017-01-26 11:00:00,57.14,57.17,56.61,57.16,121988.0,49.4418,49.4678,48.9832,49.4591,121988.0
2017-01-26 11:30:00,57.14,57.54,56.93,57.49,99421.0,49.4418,49.7879,49.2601,49.7446,99421.0
2017-01-26 12:00:00,57.46,58.0,57.46,57.67,69714.0,49.7187,50.1859,49.7187,49.9004,69714.0
2017-01-26 12:30:00,57.7,58.15,57.45,57.99,79698.0,49.9264,50.3157,49.71,50.1773,79698.0
2017-01-26 13:00:00,58.0,58.15,57.92,58.04,62736.0,50.1859,50.3157,50.1167,50.2205,62736.0
2017-01-26 13:30:00,58.0,58.12,57.81,57.99,43325.0,50.1859,50.2898,50.0215,50.1773,43325.0
2017-01-26 14:00:00,57.97,58.07,57.89,58.07,43362.0,50.16,50.2465,50.0908,50.2465,43362.0
2017-01-26 14:30:00,58.03,58.03,57.52,57.64,69688.0,50.2119,50.2119,49.7706,49.8744,69688.0
2017-01-26 15:00:00,57.64,57.85,57.62,57.84,86591.0,49.8744,50.0561,49.8571,50.0475,86591.0
2017-01-26 15:30:00,57.82,57.85,57.55,57.58,205653.0,50.0302,50.0561,49.7966,49.8225,205653.0
2017-01-27 09:30:00,58.18,59.06,57.57,58.84,221640.0,50.3417,51.1031,49.8139,50.9128,221640.0
2017-01-27 10:00:00,58.81,59.15,58.76,58.83,119950.0,50.8868,51.181,50.8435,50.9041,119950.0
2017-01-27 10:30:00,58.82,58.92,58.49,58.51,74770.0,50.8955,50.982,50.6099,50.6272,74770.0
2017-01-27 11:00:00,58.5,58.8,58.5,58.71,45257.0,50.6186,50.8782,50.6186,50.8003,45257.0
2017-01-27 11:30:00,58.7,58.77,58.61,58.67,28289.0,50.7916,50.8522,50.7138,50.7657,28289.0
2017-01-27 12:00:00,58.7,58.8,58.67,58.75,17711.0,50.7916,50.8782,50.7657,50.8349,17711.0
2017-01-27 12:30:00,58.77,58.82,58.68,58.76,18854.0,50.8522,50.8955,50.7743,50.8435,18854.0
2017-01-27 13:00:00,58.77,58.83,58.73,58.81,28252.0,50.8522,50.9041,50.8176,50.8868,28252.0
2017-01-27 13:30:00,58.82,59.07,58.8,59.01,43527.0,50.8955,51.1118,50.8782,51.0599,43527.0
2017-01-27 14:00:00,59.0,59.14,58.99,59.06,60828.0,51.0512,51.1723,51.0426,51.1031,60828.0
2017-01-27 14:30:00,59.06,59.13,58.98,59.06,30399.0,51.1031,51.1637,51.0339,51.1031,30399.0
2017-01-27 15:00:00,59.06,59.12,58.76,58.8,134309.0,51.1031,51.155,50.8435,50.8782,134309.0
2017-01-27 15:30:00,58.8,58.9,58.73,58.84,167358.0,50.8782,50.9647,50.8176,50.9128,167358.0
2017-01-30 09:30:00,58.69,58.71,57.95,58.12,86873.0,50.783,50.8003,50.1427,50.2898,86873.0
2017-01-30 10:00:00,58.07,58.33,57.97,58.15,64660.0,50.2465,50.4715,50.16,50.3157,64660.0
2017-01-30 10:30:00,58.11,58.42,58.11,58.37,95571.0,50.2811,50.5493,50.2811,50.5061,95571.0
2017-01-30 11:00:00,58.33,58.6,58.29,58.29,44594.0,50.4715,50.7051,50.4369,50.4369,44594.0
2017-01-30 11:30:00,58.26,58.83,58.22,58.79,56864.0,50.4109,50.9041,50.3763,50.8695,56864.0
2017-01-30 12:00:00,58.76,58.8,58.66,58.76,32750.0,50.8435,50.8782,50.757,50.8435,32750.0
2017-01-30 12:30:00,58.76,58.8,58.67,58.72,32956.0,50.8435,50.8782,50.7657,50.8089,32956.0
2017-01-30 13:00:00,58.7,58.79,58.66,58.79,36645.0,50.7916,50.8695,50.757,50.8695,36645.0
2017-01-30 13:30:00,58.79,58.82,58.64,58.82,37994.0,50.8695,50.8955,50.7397,50.8955,37994.0
2017-01-30 14:00:00,58.82,59.11,58.82,59.11,39472.0,50.8955,51.1464,50.8955,51.1464,39472.0
2017-01-30 14:30:00,59.09,59.24,59.08,59.21,39721.0,51.1291,51.2589,51.1204,51.2329,39721.0
2017-01-30 15:00:00,59.21,59.21,58.97,59.0,120602.0,51.2329,51.2329,51.0252,51.0512,120602.0
2017-01-30 15:30:00,59.0,59.18,58.97,59.18,187415.0,51.0512,51.207,51.0252,51.207,187415.0
2017-01-31 09:30:00,59.11,59.21,58.45,58.7,68640.0,51.1464,51.2329,50.5753,50.7916,68640.0
2017-01-31 10:00:00,58.68,58.73,58.47,58.54,65186.0,50.7743,50.8176,50.5926,50.6532,65186.0
2017-01-31 10:30:00,58.55,58.7,58.46,58.56,47487.0,50.6618,50.7916,50.584,50.6705,47487.0
2017-01-31 11:00:00,58.55,58.61,58.48,58.54,43624.0,50.6618,50.7138,50.6013,50.6532,43624.0
2017-01-31 11:30:00,58.55,58.65,58.48,58.58,63278.0,50.6618,50.7484,50.6013,50.6878,63278.0
2017-01-31 12:00:00,58.59,58.75,58.55,58.66,20135.0,50.6964,50.8349,50.6618,50.757,20135.0
2017-01-31 12:30:00,58.66,58.78,58.56,58.73,18429.0,50.757,50.8608,50.6705,50.8176,18429.0
2017-01-31 13:00:00,58.71,58.72,58.54,58.71,31472.0,50.8003,50.8089,50.6532,50.8003,31472.0
2017-01-31 13:30:00,58.72,58.86,58.72,58.76,64587.0,50.8089,50.9301,50.8089,50.8435,64587.0
2017-01-31 14:00:00,58.77,59.0,58.77,59.0,26892.0,50.8522,51.0512,50.8522,51.0512,26892.0
2017-01-31 14:30:00,59.0,59.22,58.88,59.21,31990.0,51.0512,51.2416,50.9474,51.2329,31990.0
2017-01-31 15:00:00,59.23,59.71,59.23,59.68,108970.0,51.2502,51.6656,51.2502,51.6396,108970.0
2017-01-31 15:30:00,59.67,59.91,59.66,59.86,236309.0,51.6309,51.8386,51.6223,51.7953,236309.0
2017-02-01 09:30:00,59.96,60.69,59.65,60.53,128996.0,51.8819,52.5135,51.6136,52.3751,128996.0
2017-02-01 10:00:00,60.57,60.59,60.02,60.04,216037.0,52.4097,52.427,51.9338,51.9511,216037.0
2017-02-01 10:30:00,60.02,60.15,59.79,60.03,82012.0,51.9338,52.0463,51.7348,51.9424,82012.0
2017-02-01 11:00:00,60.03,60.15,60.01,60.12,56707.0,51.9424,52.0463,51.9251,52.0203,56707.0
2017-02-01 11:30:00,60.13,60.16,60.04,60.06,47099.0,52.029,52.0549,51.9511,51.9684,47099.0
2017-02-01 12:00:00,60.05,60.12,60.05,60.08,34998.0,51.9597,52.0203,51.9597,51.9857,34998.0
2017-02-01 12:30:00,60.09,60.34,60.08,60.24,26469.0,51.9944,52.2107,51.9857,52.1241,26469.0
2017-02-01 13:00:00,60.22,60.22,60.14,60.18,33256.0,52.1068,52.1068,52.0376,52.0722,33256.0
2017-02-01 13:30:00,60.18,60.25,60.12,60.21,33336.0,52.0722,52.1328,52.0203,52.0982,33336.0
2017-02-01 14:00:00,60.18,60.46,60.15,60.45,64815.0,52.0722,52.3145,52.0463,52.3059,64815.0
2017-02-01 14:30:00,60.45,60.5,60.29,60.39,306791.0,52.3059,52.3491,52.1674,52.2539,306791.0
2017-02-01 15:00:00,60.39,60.76,60.39,60.57,286352.0,52.2539,52.5741,52.2539,52.4097,286352.0
2017-02-01 15:30:00,60.57,61.07,60.52,60.78,261808.0,52.4097,52.8423,52.3664,52.5914,261808.0
2017-02-02 09:30:00,60.55,60.55,60.0,60.17,43451.0,52.3924,52.3924,51.9165,52.0636,43451.0
2017-02-02 10:00:00,60.16,60.25,59.88,59.92,72007.0,52.0549,52.1328,51.8126,51.8473,72007.0
2017-02-02 10:30:00,59.94,60.12,59.88,60.11,85413.0,51.8646,52.0203,51.8126,52.0117,85413.0
2017-02-02 11:00:00,60.14,60.17,59.89,59.95,39187.0,52.0376,52.0636,51.8213,51.8732,39187.0
2017-02-02 11:30:00,59.96,59.96,59.75,59.75,95082.0,51.8819,51.8819,51.7002,51.7002,95082.0
2017-02-02 12:00:00,59.75,59.87,59.74,59.79,32767.0,51.7002,51.804,51.6915,51.7348,32767.0
2017-02-02 12:30:00,59.8,59.88,59.73,59.83,21795.0,51.7434,51.8126,51.6829,51.7694,21795.0
2017-02-02 13:00:00,59.85,59.93,59.81,59.85,40886.0,51.7867,51.8559,51.7521,51.7867,40886.0
2017-02-02 13:30:00,59.85,60.08,59.84,60.02,77058.0,51.7867,51.9857,51.778,51.9338,77058.0
2017-02-02 14:00:00,60.02,60.05,59.99,60.02,79360.0,51.9338,51.9597,51.9078,51.9338,79360.0
2017-02-02 14:30:00,60.01,60.09,59.99,60.0,48307.0,51.9251,51.9944,51.9078,51.9165,48307.0
2017-02-02 15:00:00,60.0,60.06,59.89,60.03,112582.0,51.9165,51.9684,51.8213,51.9424,112582.0
2017-02-02 15:30:00,60.03,60.06,59.86,59.88,229980.0,51.9424,51.9684,51.7953,51.8126,229980.0
2017-02-03 09:30:00,60.11,60.54,59.94,60.4,210277.0,52.0117,52.3837,51.8646,52.2626,210277.0
2017-02-03 10:00:00,60.41,60.72,60.25,60.67,116651.0,52.2712,52.5395,52.1328,52.4962,116651.0
2017-02-03 10:30:00,60.65,60.73,60.36,60.73,72659.0,52.4789,52.5481,52.228,52.5481,72659.0
2017-02-03 11:00:00,60.75,60.91,60.53,60.78,82253.0,52.5654,52.7039,52.3751,52.5914,82253.0
2017-02-03 11:30:00,60.78,61.07,60.69,60.82,110183.0,52.5914,52.8423,52.5135,52.626,110183.0
2017-02-03 12:00:00,60.82,60.93,60.78,60.8,28788.0,52.626,52.7212,52.5914,52.6087,28788.0
2017-02-03 12:30:00,60.8,60.89,60.57,60.78,49569.0,52.6087,52.6866,52.4097,52.5914,49569.0
2017-02-03 13:00:00,60.78,60.81,60.52,60.57,34969.0,52.5914,52.6174,52.3664,52.4097,34969.0
2017-02-03 13:30:00,60.55,60.84,60.51,60.82,76298.0,52.3924,52.6433,52.3578,52.626,76298.0
2017-02-03 14:00:00,60.82,60.96,60.74,60.76,40585.0,52.626,52.7471,52.5568,52.5741,40585.0
2017-02-03 14:30:00,60.77,60.9,60.47,60.57,112542.0,52.5827,52.6952,52.3232,52.4097,112542.0
2017-02-03 15:00:00,60.57,60.8,60.56,60.8,70432.0,52.4097,52.6087,52.401,52.6087,70432.0
2017-02-03 15:30:00,60.8,60.92,60.8,60.87,237585.0,52.6087,52.7125,52.6087,52.6693,237585.0
2017-02-06 09:30:00,60.28,60.81,60.24,60.6,125170.0,52.1588,52.6174,52.1241,52.4356,125170.0
2017-02-06 10:00:00,60.46,60.55,60.28,60.31,33967.0,52.3145,52.3924,52.1588,52.1847,33967.0
2017-02-06 10:30:00,60.34,60.46,60.3,60.35,80867.0,52.2107,52.3145,52.1761,52.2193,80867.0
2017-02-06 11:00:00,60.35,60.54,60.32,60.33,61524.0,52.2193,52.3837,52.1934,52.202,61524.0
2017-02-06 11:30:00,60.35,60.36,60.25,60.25,33823.0,52.2193,52.228,52.1328,52.1328,33823.0
2017-02-06 12:00:00,60.25,60.32,60.2,60.22,39322.0,52.1328,52.1934,52.0895,52.1068,39322.0
2017-02-06 12:30:00,60.21,60.23,60.01,60.01,80745.0,52.0982,52.1155,51.9251,51.9251,80745.0
2017-02-06 13:00:00,60.01,60.03,59.9,59.96,138060.0,51.9251,51.9424,51.83,51.8819,138060.0
2017-02-06 13:30:00,59.94,60.02,59.87,59.98,49483.0,51.8646,51.9338,51.804,51.8992,49483.0
2017-02-06 14:00:00,59.98,60.11,59.91,60.05,60549.0,51.8992,52.0117,51.8386,51.9597,60549.0
2017-02-06 14:30:00,60.03,60.34,60.0,60.3,65714.0,51.9424,52.2107,51.9165,52.1761,65714.0
2017-02-06 15:00:00,60.31,60.36,60.18,60.28,98067.0,52.1847,52.228,52.0722,52.1588,98067.0
2017-02-06 15:30:00,60.27,60.29,59.96,59.97,185719.0,52.1501,52.1674,51.8819,51.8905,185719.0
2017-02-07 09:30:00,60.02,60.33,59.9,60.02,30158.0,51.9338,52.202,51.83,51.9338,30158.0
2017-02-07 10:00:00,60.07,60.1,59.88,59.96,23537.0,51.9771,52.003,51.8126,51.8819,23537.0
2017-02-07 10:30:00,59.96,60.11,59.83,60.04,62902.0,51.8819,52.0117,51.7694,51.9511,62902.0
2017-02-07 11:00:00,60.04,60.16,59.72,59.79,30092.0,51.9511,52.0549,51.6742,51.7348,30092.0
2017-02-07 11:30:00,59.82,59.96,59.73,59.91,45143.0,51.7607,51.8819,51.6829,51.8386,45143.0
2017-02-07 12:00:00,59.9,60.0,59.76,59.87,31522.0,51.83,51.9165,51.7088,51.804,31522.0
2017-02-07 12:30:00,59.87,59.97,59.78,59.8,21834.0,51.804,51.8905,51.7261,51.7434,21834.0
2017-02-07 13:00:00,59.81,59.95,59.74,59.95,18802.0,51.7521,51.8732,51.6915,51.8732,18802.0
2017-02-07 13:30:00,59.96,60.0,59.87,59.95,23364.0,51.8819,51.9165,51.804,51.8732,23364.0
2017-02-07 14:00:00,59.94,60.15,59.91,60.08,31179.0,51.8646,52.0463,51.8386,51.9857,31179.0
2017-02-07 14:30:00,60.07,60.11,59.79,59.79,55552.0,51.9771,52.0117,51.7348,51.7348,55552.0
2017-02-07 15:00:00,59.79,59.91,59.79,59.8,47631.0,51.7348,51.8386,51.7348,51.7434,47631.0
2017-02-07 15:30:00,59.82,59.88,59.7,59.84,80016.0,51.7607,51.8126,51.6569,51.778,80016.0
2017-02-08 09:30:00,59.8,60.0,59.56,59.98,55424.0,51.7434,51.9165,51.5358,51.8992,55424.0
2017-02-08 10:00:00,59.97,60.21,59.91,59.93,39248.0,51.8905,52.0982,51.8386,51.8559,39248.0
2017-02-08 10:30:00,59.94,59.94,59.71,59.87,39686.0,51.8646,51.8646,51.6656,51.804,39686.0
2017-02-08 11:00:00,59.87,59.94,59.8,59.8,39781.0,51.804,51.8646,51.7434,51.7434,39781.0
2017-02-08 11:30:00,59.8,59.85,59.6,59.65,27592.0,51.7434,51.7867,51.5704,51.6136,27592.0
2017-02-08 12:00:00,59.65,59.76,59.64,59.73,34399.0,51.6136,51.7088,51.605,51.6829,34399.0
2017-02-08 12:30:00,59.71,59.82,59.62,59.82,20192.0,51.6656,51.7607,51.5877,51.7607,20192.0
2017-02-08 13:00:00,59.83,59.92,59.79,59.92,36229.0,51.7694,51.8473,51.7348,51.8473,36229.0
2017-02-08 13:30:00,59.89,59.91,59.81,59.83,23414.0,51.8213,51.8386,51.7521,51.7694,23414.0
2017-02-08 14:00:00,59.84,59.9,59.8,59.85,20936.0,51.778,51.83,51.7434,51.7867,20936.0
2017-02-08 14:30:00,59.84,60.0,59.84,59.98,34353.0,51.778,51.9165,51.778,51.8992,34353.0
2017-02-08 15:00:00,60.0,60.0,59.82,59.9,58187.0,51.9165,51.9165,51.7607,51.83,58187.0
2017-02-08 15:30:00,59.91,60.05,59.84,59.86,138236.0,51.8386,51.9597,51.778,51.7953,138236.0
2017-02-09 09:30:00,59.97,60.25,59.8,59.96,34146.0,51.8905,52.1328,51.7434,51.8819,34146.0
2017-02-09 10:00:00,59.99,60.29,59.92,60.04,85649.0,51.9078,52.1674,51.8473,51.9511,85649.0
2017-02-09 10:30:00,60.1,60.4,60.07,60.22,38690.0,52.003,52.2626,51.9771,52.1068,38690.0
2017-02-09 11:00:00,60.25,60.27,60.09,60.26,52763.0,52.1328,52.1501,51.9944,52.1415,52763.0
2017-02-09 11:30:00,60.26,60.27,60.02,60.05,37496.0,52.1415,52.1501,51.9338,51.9597,37496.0
2017-02-09 12:00:00,60.05,60.23,60.01,60.22,15776.0,51.9597,52.1155,51.9251,52.1068,15776.0
2017-02-09 12:30:00,60.26,60.26,59.99,60.01,23497.0,52.1415,52.1415,51.9078,51.9251,23497.0
2017-02-09 13:00:00,60.0,60.13,59.98,60.0,53902.0,51.9165,52.029,51.8992,51.9165,53902.0
2017-02-09 13:30:00,60.0,60.02,59.93,60.01,18670.0,51.9165,51.9338,51.8559,51.9251,18670.0
2017-02-09 14:00:00,60.01,60.04,59.98,60.02,33613.0,51.9251,51.9511,51.8992,51.9338,33613.0
2017-02-09 14:30:00,60.02,60.03,59.96,60.0,42072.0,51.9338,51.9424,51.8819,51.9165,42072.0
2017-02-09 15:00:00,60.0,60.01,59.92,59.94,56674.0,51.9165,51.9251,51.8473,51.8646,56674.0
2017-02-09 15:30:00,59.95,60.0,59.85,59.88,141418.0,51.8732,51.9165,51.7867,51.8126,141418.0
2017-02-10 09:30:00,60.14,60.24,59.81,60.01,18778.0,52.0376,52.1241,51.7521,51.9251,18778.0
2017-02-10 10:00:00,60.05,60.19,59.95,60.13,30806.0,51.9597,52.0809,51.8732,52.029,30806.0
2017-02-10 10:30:00,60.11,60.29,59.98,60.14,92627.0,52.0117,52.1674,51.8992,52.0376,92627.0
2017-02-10 11:00:00,60.14,60.14,59.97,59.99,21841.0,52.0376,52.0376,51.8905,51.9078,21841.0
2017-02-10 11:30:00,60.0,60.07,59.97,60.0,20905.0,51.9165,51.9771,51.8905,51.9165,20905.0
2017-02-10 12:00:00,60.0,60.06,59.9,60.0,21439.0,51.9165,51.9684,51.83,51.9165,21439.0
2017-02-10 12:30:00,60.0,60.05,59.97,60.02,21146.0,51.9165,51.9597,51.8905,51.9338,21146.0
2017-02-10 13:00:00,60.03,60.2,60.03,60.18,23114.0,51.9424,52.0895,51.9424,52.0722,23114.0
2017-02-10 13:30:00,60.17,60.3,60.16,60.27,21413.0,52.0636,52.1761,52.0549,52.1501,21413.0
2017-02-10 14:00:00,60.27,60.42,60.26,60.36,30633.0,52.1501,52.2799,52.1415,52.228,30633.0
2017-02-10 14:30:00,60.36,60.44,60.29,60.32,35922.0,52.228,52.2972,52.1674,52.1934,35922.0
2017-02-10 15:00:00,60.32,60.4,60.28,60.38,47748.0,52.1934,52.2626,52.1588,52.2453,47748.0
2017-02-10 15:30:00,60.39,60.4,60.17,60.18,105421.0,52.2539,52.2626,52.0636,52.0722,105421.0
2017-02-13 09:30:00,60.42,60.9,60.06,60.38,80248.0,52.2799,52.6952,51.9684,52.2453,80248.0
2017-02-13 10:00:00,60.38,60.47,60.0,60.07,70418.0,52.2453,52.3232,51.9165,51.9771,70418.0
2017-02-13 10:30:00,60.09,60.14,60.04,60.14,25052.0,51.9944,52.0376,51.9511,52.0376,25052.0
2017-02-13 11:00:00,60.15,60.32,60.08,60.3,78093.0,52.0463,52.1934,51.9857,52.1761,78093.0
2017-02-13 11:30:00,60.29,60.29,60.0,60.14,100310.0,52.1674,52.1674,51.9165,52.0376,100310.0
2017-02-13 12:00:00,60.12,60.17,59.95,60.0,60166.0,52.0203,52.0636,51.8732,51.9165,60166.0
2017-02-13 12:30:00,59.99,60.02,59.98,60.0,30645.0,51.9078,51.9338,51.8992,51.9165,30645.0
2017-02-13 13:00:00,60.0,60.22,59.99,60.2,46190.0,51.9165,52.1068,51.9078,52.0895,46190.0
2017-02-13 13:30:00,60.22,60.3,60.17,60.25,40298.0,52.1068,52.1761,52.0636,52.1328,40298.0
2017-02-13 14:00:00,60.26,60.33,60.13,60.19,52772.0,52.1415,52.202,52.029,52.0809,52772.0
2017-02-13 14:30:00,60.19,60.27,60.1,60.27,37658.0,52.0809,52.1501,52.003,52.1501,37658.0
2017-02-13 15:00:00,60.26,60.26,60.09,60.09,47865.0,52.1415,52.1415,51.9944,51.9944,47865.0
2017-02-13 15:30:00,60.1,60.4,60.1,60.23,113049.0,52.003,52.2626,52.003,52.1155,113049.0
2017-02-14 09:30:00,60.0,60.21,59.92,59.93,99619.0,51.9165,52.0982,51.8473,51.8559,99619.0
2017-02-14 10:00:00,59.9,60.0,59.74,59.99,28737.0,51.83,51.9165,51.6915,51.9078,28737.0
2017-02-14 10:30:00,60.0,60.06,59.87,60.01,23546.0,51.9165,51.9684,51.804,51.9251,23546.0
2017-02-14 11:00:00,59.99,60.11,59.86,60.0,33504.0,51.9078,52.0117,51.7953,51.9165,33504.0
2017-02-14 11:30:00,60.0,60.13,59.99,60.07,27947.0,51.9165,52.029,51.9078,51.9771,27947.0
2017-02-14 12:00:00,60.08,60.09,59.96,59.97,30336.0,51.9857,51.9944,51.8819,51.8905,30336.0
2017-02-14 12:30:00,59.98,60.0,59.89,59.91,32175.0,51.8992,51.9165,51.8213,51.8386,32175.0
2017-02-14 13:00:00,59.92,60.0,59.88,60.0,24970.0,51.8473,51.9165,51.8126,51.9165,24970.0
2017-02-14 13:30:00,60.0,60.01,59.87,59.91,24336.0,51.9165,51.9251,51.804,51.8386,24336.0
2017-02-14 14:00:00,59.9,59.96,59.88,59.9,31010.0,51.83,51.8819,51.8126,51.83,31010.0
2017-02-14 14:30:00,59.9,59.91,59.82,59.87,57566.0,51.83,51.8386,51.7607,51.804,57566.0
2017-02-14 15:00:00,59.86,59.87,59.7,59.74,44993.0,51.7953,51.804,51.6569,51.6915,44993.0
2017-02-14 15:30:00,59.75,59.84,59.72,59.74,220661.0,51.7002,51.778,51.6742,51.6915,220661.0
2017-02-15 09:30:00,59.78,60.06,59.52,59.96,80102.0,51.7261,51.9684,51.5012,51.8819,80102.0
2017-02-15 10:00:00,59.93,60.07,59.87,59.93,127632.0,51.8559,51.9771,51.804,51.8559,127632.0
2017-02-15 10:30:00,59.95,60.3,59.92,60.3,136165.0,51.8732,52.1761,51.8473,52.1761,136165.0
2017-02-15 11:00:00,60.3,60.54,60.18,60.54,56864.0,52.1761,52.3837,52.0722,52.3837,56864.0
2017-02-15 11:30:00,60.52,60.56,60.04,60.14,40922.0,52.3664,52.401,51.9511,52.0376,40922.0
2017-02-15 12:00:00,60.18,60.32,60.17,60.26,38523.0,52.0722,52.1934,52.0636,52.1415,38523.0
2017-02-15 12:30:00,60.26,60.4,60.25,60.27,32201.0,52.1415,52.2626,52.1328,52.1501,32201.0
2017-02-15 13:00:00,60.29,60.29,60.21,60.27,24558.0,52.1674,52.1674,52.0982,52.1501,24558.0
2017-02-15 13:30:00,60.28,60.39,60.25,60.38,38176.0,52.1588,52.2539,52.1328,52.2453,38176.0
2017-02-15 14:00:00,60.39,60.49,60.36,60.38,39220.0,52.2539,52.3405,52.228,52.2453,39220.0
2017-02-15 14:30:00,60.38,60.56,60.31,60.56,43180.0,52.2453,52.401,52.1847,52.401,43180.0
2017-02-15 15:00:00,60.55,60.69,60.54,60.54,49553.0,52.3924,52.5135,52.3837,52.3837,49553.0
2017-02-15 15:30:00,60.54,60.79,60.51,60.71,267845.0,52.3837,52.6,52.3578,52.5308,267845.0
2017-02-16 09:30:00,60.6,60.62,59.79,59.79,27918.0,52.4356,52.453,51.7348,51.7348,27918.0
2017-02-16 10:00:00,59.77,59.84,59.5,59.63,68622.0,51.7175,51.778,51.4838,51.5963,68622.0
2017-02-16 10:30:00,59.61,59.71,59.5,59.55,57450.0,51.579,51.6656,51.4838,51.5271,57450.0
2017-02-16 11:00:00,59.54,59.62,59.32,59.52,81743.0,51.5185,51.5877,51.3281,51.5012,81743.0
2017-02-16 11:30:00,59.52,59.6,59.45,59.49,32373.0,51.5012,51.5704,51.4406,51.4752,32373.0
2017-02-16 12:00:00,59.5,59.58,59.45,59.5,16933.0,51.4838,51.5531,51.4406,51.4838,16933.0
2017-02-16 12:30:00,59.54,59.65,59.5,59.5,40316.0,51.5185,51.6136,51.4838,51.4838,40316.0
2017-02-16 13:00:00,59.52,59.6,59.51,59.53,18025.0,51.5012,51.5704,51.4925,51.5098,18025.0
2017-02-16 13:30:00,59.5,59.66,59.49,59.63,38941.0,51.4838,51.6223,51.4752,51.5963,38941.0
2017-02-16 14:00:00,59.63,59.79,59.63,59.79,119179.0,51.5963,51.7348,51.5963,51.7348,119179.0
2017-02-16 14:30:00,59.8,59.8,59.62,59.72,79010.0,51.7434,51.7434,51.5877,51.6742,79010.0
2017-02-16 15:00:00,59.74,59.88,59.71,59.87,44853.0,51.6915,51.8126,51.6656,51.804,44853.0
2017-02-16 15:30:00,59.86,59.94,59.77,59.91,151320.0,51.7953,51.8646,51.7175,51.8386,151320.0
2017-02-17 09:30:00,59.86,60.4,59.75,60.39,49541.0,51.7953,52.2626,51.7002,52.2539,49541.0
2017-02-17 10:00:00,60.39,60.54,60.21,60.32,59754.0,52.2539,52.3837,52.0982,52.1934,59754.0
2017-02-17 10:30:00,60.29,60.29,60.06,60.09,23890.0,52.1674,52.1674,51.9684,51.9944,23890.0
2017-02-17 11:00:00,60.08,60.19,59.99,60.01,30620.0,51.9857,52.0809,51.9078,51.9251,30620.0
2017-02-17 11:30:00,60.04,60.14,60.02,60.13,15026.0,51.9511,52.0376,51.9338,52.029,15026.0
2017-02-17 12:00:00,60.14,60.16,60.1,60.1,11413.0,52.0376,52.0549,52.003,52.003,11413.0
2017-02-17 12:30:00,60.11,60.29,60.11,60.28,17920.0,52.0117,52.1674,52.0117,52.1588,17920.0
2017-02-17 13:00:00,60.29,60.31,60.24,60.26,18227.0,52.1674,52.1847,52.1241,52.1415,18227.0
2017-02-17 13:30:00,60.24,60.27,60.08,60.13,49328.0,52.1241,52.1501,51.9857,52.029,49328.0
2017-02-17 14:00:00,60.13,60.17,60.1,60.14,16408.0,52.029,52.0636,52.003,52.0376,16408.0
2017-02-17 14:30:00,60.14,60.16,60.08,60.1,19745.0,52.0376,52.0549,51.9857,52.003,19745.0
2017-02-17 15:00:00,60.1,60.19,60.1,60.16,31646.0,52.003,52.0809,52.003,52.0549,31646.0
2017-02-17 15:30:00,60.16,60.16,59.97,60.0,165994.0,52.0549,52.0549,51.8905,51.9165,165994.0
2017-02-21 09:30:00,60.21,60.43,60.01,60.07,38692.0,52.0982,52.2886,51.9251,51.9771,38692.0
2017-02-21 10:00:00,60.03,60.17,59.95,60.15,37452.0,51.9424,52.0636,51.8732,52.0463,37452.0
2017-02-21 10:30:00,60.15,60.27,59.97,59.99,51370.0,52.0463,52.1501,51.8905,51.9078,51370.0
2017-02-21 11:00:00,59.96,60.05,59.75,59.75,84126.0,51.8819,51.9597,51.7002,51.7002,84126.0
2017-02-21 11:30:00,59.77,59.99,59.68,59.98,33193.0,51.7175,51.9078,51.6396,51.8992,33193.0
2017-02-21 12:00:00,59.99,60.07,59.96,60.03,41375.0,51.9078,51.9771,51.8819,51.9424,41375.0
2017-02-21 12:30:00,60.03,60.05,59.95,59.98,25724.0,51.9424,51.9597,51.8732,51.8992,25724.0
2017-02-21 13:00:00,59.98,60.04,59.95,60.0,35692.0,51.8992,51.9511,51.8732,51.9165,35692.0
2017-02-21 13:30:00,59.99,60.05,59.89,60.05,13061.0,51.9078,51.9597,51.8213,51.9597,13061.0
2017-02-21 14:00:00,60.05,60.32,60.03,60.31,22303.0,51.9597,52.1934,51.9424,52.1847,22303.0
2017-02-21 14:30:00,60.34,60.5,60.33,60.48,47733.0,52.2107,52.3491,52.202,52.3318,47733.0
2017-02-21 15:00:00,60.47,60.49,60.39,60.47,23047.0,52.3232,52.3405,52.2539,52.3232,23047.0
2017-02-21 15:30:00,60.48,60.5,60.39,60.42,111030.0,52.3318,52.3491,52.2539,52.2799,111030.0
2017-02-22 09:30:00,60.42,60.67,60.29,60.65,20052.0,52.2799,52.4962,52.1674,52.4789,20052.0
2017-02-22 10:00:00,60.67,61.0,60.65,60.83,28460.0,52.4962,52.7818,52.4789,52.6347,28460.0
2017-02-22 10:30:00,60.83,60.87,60.56,60.59,21820.0,52.6347,52.6693,52.401,52.427,21820.0
2017-02-22 11:00:00,60.59,60.59,60.45,60.47,29734.0,52.427,52.427,52.3059,52.3232,29734.0
2017-02-22 11:30:00,60.47,60.55,60.43,60.55,53319.0,52.3232,52.3924,52.2886,52.3924,53319.0
2017-02-22 12:00:00,60.54,60.64,60.52,60.63,16801.0,52.3837,52.4703,52.3664,52.4616,16801.0
2017-02-22 12:30:00,60.63,60.75,60.61,60.71,13958.0,52.4616,52.5654,52.4443,52.5308,13958.0
2017-02-22 13:00:00,60.71,60.72,60.55,60.58,16388.0,52.5308,52.5395,52.3924,52.4183,16388.0
2017-02-22 13:30:00,60.61,60.86,60.6,60.86,29172.0,52.4443,52.6606,52.4356,52.6606,29172.0
2017-02-22 14:00:00,60.86,60.9,60.67,60.78,26947.0,52.6606,52.6952,52.4962,52.5914,26947.0
2017-02-22 14:30:00,60.76,60.81,60.64,60.72,27043.0,52.5741,52.6174,52.4703,52.5395,27043.0
2017-02-22 15:00:00,60.72,60.87,60.71,60.86,32865.0,52.5395,52.6693,52.5308,52.6606,32865.0
2017-02-22 15:30:00,60.87,60.96,60.86,60.89,123406.0,52.6693,52.7471,52.6606,52.6866,123406.0
2017-02-23 09:30:00,60.89,61.24,60.69,60.84,27952.0,52.6866,52.9894,52.5135,52.6433,27952.0
2017-02-23 10:00:00,60.82,61.09,60.78,60.96,91453.0,52.626,52.8596,52.5914,52.7471,91453.0
2017-02-23 10:30:00,60.96,61.06,60.59,60.64,48288.0,52.7471,52.8337,52.427,52.4703,48288.0
2017-02-23 11:00:00,60.65,60.73,60.53,60.61,48319.0,52.4789,52.5481,52.3751,52.4443,48319.0
2017-02-23 11:30:00,60.6,60.66,60.4,60.45,29175.0,52.4356,52.4876,52.2626,52.3059,29175.0
2017-02-23 12:00:00,60.46,60.79,60.44,60.75,27356.0,52.3145,52.6,52.2972,52.5654,27356.0
2017-02-23 12:30:00,60.77,60.94,60.74,60.78,18260.0,52.5827,52.7298,52.5568,52.5914,18260.0
2017-02-23 13:00:00,60.77,60.78,60.49,60.49,23993.0,52.5827,52.5914,52.3405,52.3405,23993.0
2017-02-23 13:30:00,60.51,60.7,60.48,60.68,17730.0,52.3578,52.5222,52.3318,52.5049,17730.0
2017-02-23 14:00:00,60.69,60.75,60.51,60.51,33217.0,52.5135,52.5654,52.3578,52.3578,33217.0
2017-02-23 14:30:00,60.5,60.67,60.49,60.65,24202.0,52.3491,52.4962,52.3405,52.4789,24202.0
2017-02-23 15:00:00,60.65,60.67,60.48,60.49,29936.0,52.4789,52.4962,52.3318,52.3405,29936.0
2017-02-23 15:30:00,60.5,60.51,60.24,60.31,113913.0,52.3491,52.3578,52.1241,52.1847,113913.0
2017-02-24 09:30:00,59.94,60.26,59.49,59.97,48106.0,52.0053,52.2829,51.6148,52.0313,48106.0
2017-02-24 10:00:00,60.01,60.07,59.73,59.92,27333.0,52.066,52.1181,51.8231,51.9879,27333.0
2017-02-24 10:30:00,59.93,60.33,59.93,60.33,31267.0,51.9966,52.3436,51.9966,52.3436,31267.0
2017-02-24 11:00:00,60.31,60.53,60.31,60.34,22855.0,52.3263,52.5172,52.3263,52.3523,22855.0
2017-02-24 11:30:00,60.34,60.52,60.27,60.49,30863.0,52.3523,52.5085,52.2916,52.4825,30863.0
2017-02-24 12:00:00,60.47,60.86,60.47,60.86,21651.0,52.4651,52.8035,52.4651,52.8035,21651.0
2017-02-24 12:30:00,60.84,60.89,60.63,60.72,21409.0,52.7861,52.8295,52.6039,52.682,21409.0
2017-02-24 13:00:00,60.73,60.75,60.48,60.49,11897.0,52.6907,52.708,52.4738,52.4825,11897.0
2017-02-24 13:30:00,60.49,60.67,60.47,60.66,17418.0,52.4825,52.6386,52.4651,52.63,17418.0
2017-02-24 14:00:00,60.68,60.68,60.53,60.6,13587.0,52.6473,52.6473,52.5172,52.5779,13587.0
2017-02-24 14:30:00,60.63,60.64,60.55,60.55,8713.0,52.6039,52.6126,52.5345,52.5345,8713.0
2017-02-24 15:00:00,60.54,60.69,60.52,60.68,26051.0,52.5258,52.656,52.5085,52.6473,26051.0
2017-02-24 15:30:00,60.68,60.84,60.66,60.83,61241.0,52.6473,52.7861,52.63,52.7775,61241.0
2017-02-27 09:30:00,60.66,60.94,60.66,60.91,41449.0,52.63,52.8729,52.63,52.8469,41449.0
2017-02-27 10:00:00,60.9,61.0,60.72,60.86,66233.0,52.8382,52.925,52.682,52.8035,66233.0
2017-02-27 10:30:00,60.86,60.97,60.72,60.85,32176.0,52.8035,52.8989,52.682,52.7948,32176.0
2017-02-27 11:00:00,60.83,60.87,60.59,60.59,20246.0,52.7775,52.8122,52.5692,52.5692,20246.0
2017-02-27 11:30:00,60.59,60.62,60.52,60.57,19493.0,52.5692,52.5953,52.5085,52.5519,19493.0
2017-02-27 12:00:00,60.57,60.73,60.53,60.55,38084.0,52.5519,52.6907,52.5172,52.5345,38084.0
2017-02-27 12:30:00,60.55,60.65,60.53,60.59,18853.0,52.5345,52.6213,52.5172,52.5692,18853.0
2017-02-27 13:00:00,60.6,60.72,60.59,60.72,15582.0,52.5779,52.682,52.5692,52.682,15582.0
2017-02-27 13:30:00,60.73,60.79,60.64,60.7,15434.0,52.6907,52.7427,52.6126,52.6647,15434.0
2017-02-27 14:00:00,60.69,60.89,60.69,60.88,18873.0,52.656,52.8295,52.656,52.8208,18873.0
2017-02-27 14:30:00,60.87,60.91,60.82,60.85,24889.0,52.8122,52.8469,52.7688,52.7948,24889.0
2017-02-27 15:00:00,60.87,60.91,60.85,60.88,35355.0,52.8122,52.8469,52.7948,52.8208,35355.0
2017-02-27 15:30:00,60.87,60.87,60.69,60.77,72076.0,52.8122,52.8122,52.656,52.7254,72076.0
2017-02-28 09:30:00,60.56,60.69,60.06,60.12,29222.0,52.5432,52.656,52.1094,52.1614,29222.0
2017-02-28 10:00:00,60.1,60.48,60.1,60.21,32025.0,52.1441,52.4738,52.1441,52.2395,32025.0
2017-02-28 10:30:00,60.19,60.38,60.19,60.38,13561.0,52.2222,52.387,52.2222,52.387,13561.0
2017-02-28 11:00:00,60.38,60.39,60.26,60.3,11328.0,52.387,52.3957,52.2829,52.3176,11328.0
2017-02-28 11:30:00,60.31,60.31,60.16,60.16,13863.0,52.3263,52.3263,52.1961,52.1961,13863.0
2017-02-28 12:00:00,60.18,60.24,59.84,59.92,14949.0,52.2135,52.2656,51.9185,51.9879,14949.0
2017-02-28 12:30:00,59.91,60.03,59.88,60.02,18816.0,51.9792,52.0834,51.9532,52.0747,18816.0
2017-02-28 13:00:00,60.02,60.09,59.94,59.94,17662.0,52.0747,52.1354,52.0053,52.0053,17662.0
2017-02-28 13:30:00,59.93,60.01,59.85,59.88,10714.0,51.9966,52.066,51.9272,51.9532,10714.0
2017-02-28 14:00:00,59.88,59.92,59.7,59.78,31729.0,51.9532,51.9879,51.797,51.8665,31729.0
2017-02-28 14:30:00,59.8,59.86,59.65,59.85,57836.0,51.8838,51.9359,51.7537,51.9272,57836.0
2017-02-28 15:00:00,59.85,60.08,59.85,60.07,63234.0,51.9272,52.1267,51.9272,52.1181,63234.0
2017-02-28 15:30:00,60.07,60.11,59.85,59.89,154334.0,52.1181,52.1528,51.9272,51.9619,154334.0
2017-03-01 09:30:00,60.94,61.74,60.36,60.91,81855.0,52.8729,53.567,52.3697,52.8469,81855.0
2017-03-01 10:00:00,60.91,61.13,60.78,60.92,59711.0,52.8469,53.0377,52.7341,52.8555,59711.0
2017-03-01 10:30:00,60.95,61.05,60.79,61.0,27158.0,52.8816,52.9683,52.7427,52.925,27158.0
2017-03-01 11:00:00,60.98,60.99,60.69,60.72,32893.0,52.9076,52.9163,52.656,52.682,32893.0
2017-03-01 11:30:00,60.72,61.03,60.57,61.03,28683.0,52.682,52.951,52.5519,52.951,28683.0
2017-03-01 12:00:00,61.04,61.12,60.9,60.97,23885.0,52.9597,53.0291,52.8382,52.8989,23885.0
2017-03-01 12:30:00,60.97,61.03,60.86,61.01,40449.0,52.8989,52.951,52.8035,52.9336,40449.0
2017-03-01 13:00:00,61.02,61.03,60.92,60.92,33028.0,52.9423,52.951,52.8555,52.8555,33028.0
2017-03-01 13:30:00,60.94,61.07,60.91,61.03,31905.0,52.8729,52.9857,52.8469,52.951,31905.0
2017-03-01 14:00:00,61.05,61.12,61.0,61.08,16998.0,52.9683,53.0291,52.925,52.9944,16998.0
2017-03-01 14:30:00,61.08,61.12,60.89,60.97,45426.0,52.9944,53.0291,52.8295,52.8989,45426.0
2017-03-01 15:00:00,60.98,61.03,60.91,60.94,42446.0,52.9076,52.951,52.8469,52.8729,42446.0
2017-03-01 15:30:00,60.94,61.08,60.81,60.91,152232.0,52.8729,52.9944,52.7601,52.8469,152232.0
2017-03-02 09:30:00,60.94,61.02,60.5,60.75,15834.0,52.8729,52.9423,52.4911,52.708,15834.0
2017-03-02 10:00:00,60.75,60.8,60.66,60.68,16010.0,52.708,52.7514,52.63,52.6473,16010.0
2017-03-02 10:30:00,60.7,60.88,60.68,60.78,19688.0,52.6647,52.8208,52.6473,52.7341,19688.0
2017-03-02 11:00:00,60.78,60.83,60.38,60.43,25704.0,52.7341,52.7775,52.387,52.4304,25704.0
2017-03-02 11:30:00,60.42,60.53,60.3,60.53,13965.0,52.4217,52.5172,52.3176,52.5172,13965.0
2017-03-02 12:00:00,60.54,60.54,60.29,60.36,10042.0,52.5258,52.5258,52.3089,52.3697,10042.0
2017-03-02 12:30:00,60.37,60.45,60.33,60.43,14417.0,52.3783,52.4478,52.3436,52.4304,14417.0
2017-03-02 13:00:00,60.45,60.47,60.3,60.46,10317.0,52.4478,52.4651,52.3176,52.4564,10317.0
2017-03-02 13:30:00,60.48,60.67,60.48,60.67,24156.0,52.4738,52.6386,52.4738,52.6386,24156.0
2017-03-02 14:00:00,60.66,60.76,60.59,60.76,11916.0,52.63,52.7167,52.5692,52.7167,11916.0
2017-03-02 14:30:00,60.73,60.75,60.69,60.75,13168.0,52.6907,52.708,52.656,52.708,13168.0
2017-03-02 15:00:00,60.73,60.74,60.56,60.61,23308.0,52.6907,52.6994,52.5432,52.5866,23308.0
2017-03-02 15:30:00,60.61,60.61,60.37,60.47,70207.0,52.5866,52.5866,52.3783,52.4651,70207.0
2017-03-03 09:30:00,60.64,60.86,60.09,60.23,16242.0,52.6126,52.8035,52.1354,52.2569,16242.0
2017-03-03 10:00:00,60.21,60.32,59.89,59.99,27588.0,52.2395,52.335,51.9619,52.0487,27588.0
2017-03-03 10:30:00,59.99,60.25,59.96,59.99,15529.0,52.0487,52.2742,52.0226,52.0487,15529.0
2017-03-03 11:00:00,59.98,60.08,59.98,60.03,18668.0,52.04,52.1267,52.04,52.0834,18668.0
2017-03-03 11:30:00,60.04,60.17,59.93,60.13,14629.0,52.092,52.2048,51.9966,52.1701,14629.0
2017-03-03 12:00:00,60.13,60.38,60.1,60.34,47931.0,52.1701,52.387,52.1441,52.3523,47931.0
2017-03-03 12:30:00,60.33,60.38,60.12,60.23,66637.0,52.3436,52.387,52.1614,52.2569,66637.0
2017-03-03 13:00:00,60.23,60.28,59.99,60.01,56094.0,52.2569,52.3003,52.0487,52.066,56094.0
2017-03-03 13:30:00,59.99,60.27,59.99,60.26,24379.0,52.0487,52.2916,52.0487,52.2829,24379.0
2017-03-03 14:00:00,60.29,60.38,60.28,60.37,10609.0,52.3089,52.387,52.3003,52.3783,10609.0
2017-03-03 14:30:00,60.38,60.5,60.38,60.47,9749.0,52.387,52.4911,52.387,52.4651,9749.0
2017-03-03 15:00:00,60.46,60.55,60.43,60.55,16043.0,52.4564,52.5345,52.4304,52.5345,16043.0
2017-03-03 15:30:00,60.55,60.63,60.52,60.63,75730.0,52.5345,52.6039,52.5085,52.6039,75730.0
2017-03-06 09:30:00,60.44,60.5,59.52,59.6,88107.0,52.4391,52.4911,51.6409,51.7103,88107.0
2017-03-06 10:00:00,59.65,60.2,59.6,59.97,122252.0,51.7537,52.2309,51.7103,52.0313,122252.0
2017-03-06 10:30:00,59.97,60.0,59.76,59.96,63303.0,52.0313,52.0573,51.8491,52.0226,63303.0
2017-03-06 11:00:00,59.98,60.13,59.93,60.05,28867.0,52.04,52.1701,51.9966,52.1007,28867.0
2017-03-06 11:30:00,60.06,60.09,59.96,60.02,20168.0,52.1094,52.1354,52.0226,52.0747,20168.0
2017-03-06 12:00:00,60.0,60.12,59.97,60.12,14137.0,52.0573,52.1614,52.0313,52.1614,14137.0
2017-03-06 12:30:00,60.12,60.22,60.06,60.21,13431.0,52.1614,52.2482,52.1094,52.2395,13431.0
2017-03-06 13:00:00,60.2,60.45,60.17,60.42,14343.0,52.2309,52.4478,52.2048,52.4217,14343.0
2017-03-06 13:30:00,60.38,60.4,60.04,60.1,36156.0,52.387,52.4044,52.092,52.1441,36156.0
2017-03-06 14:00:00,60.17,60.22,60.04,60.06,15851.0,52.2048,52.2482,52.092,52.1094,15851.0
2017-03-06 14:30:00,60.05,60.25,60.04,60.21,31199.0,52.1007,52.2742,52.092,52.2395,31199.0
2017-03-06 15:00:00,60.22,60.44,60.21,60.38,25889.0,52.2482,52.4391,52.2395,52.387,25889.0
2017-03-06 15:30:00,60.37,60.48,60.33,60.35,77122.0,52.3783,52.4738,52.3436,52.361,77122.0
2017-03-07 09:30:00,60.21,60.23,59.65,60.07,31160.0,52.2395,52.2569,51.7537,52.1181,31160.0
2017-03-07 10:00:00,60.05,60.28,59.96,60.27,32606.0,52.1007,52.3003,52.0226,52.2916,32606.0
2017-03-07 10:30:00,60.29,60.31,59.99,60.06,21127.0,52.3089,52.3263,52.0487,52.1094,21127.0
2017-03-07 11:00:00,60.07,60.11,60.0,60.02,19170.0,52.1181,52.1528,52.0573,52.0747,19170.0
2017-03-07 11:30:00,60.04,60.07,59.96,60.05,6417.0,52.092,52.1181,52.0226,52.1007,6417.0
2017-03-07 12:00:00,60.05,60.05,59.92,59.95,9729.0,52.1007,52.1007,51.9879,52.0139,9729.0
2017-03-07 12:30:00,59.94,60.13,59.93,60.13,8742.0,52.0053,52.1701,51.9966,52.1701,8742.0
2017-03-07 13:00:00,60.13,60.14,60.07,60.09,11360.0,52.1701,52.1788,52.1181,52.1354,11360.0
2017-03-07 13:30:00,60.1,60.1,60.01,60.05,13045.0,52.1441,52.1441,52.066,52.1007,13045.0
2017-03-07 14:00:00,60.06,60.12,60.05,60.08,15602.0,52.1094,52.1614,52.1007,52.1267,15602.0
2017-03-07 14:30:00,60.1,60.25,60.07,60.24,19979.0,52.1441,52.2742,52.1181,52.2656,19979.0
2017-03-07 15:00:00,60.23,60.24,60.14,60.14,22844.0,52.2569,52.2656,52.1788,52.1788,22844.0
2017-03-07 15:30:00,60.16,60.17,59.98,60.07,66359.0,52.1961,52.2048,52.04,52.1181,66359.0
2017-03-08 09:30:00,60.07,60.61,60.04,60.52,20951.0,52.1181,52.5866,52.092,52.5085,20951.0
2017-03-08 10:00:00,60.55,60.58,60.21,60.4,18271.0,52.5345,52.5605,52.2395,52.4044,18271.0
2017-03-08 10:30:00,60.39,60.42,60.22,60.39,24532.0,52.3957,52.4217,52.2482,52.3957,24532.0
2017-03-08 11:00:00,60.42,60.44,60.29,60.39,34161.0,52.4217,52.4391,52.3089,52.3957,34161.0
2017-03-08 11:30:00,60.39,60.41,60.29,60.41,16680.0,52.3957,52.4131,52.3089,52.4131,16680.0
2017-03-08 12:00:00,60.42,60.59,60.39,60.57,9790.0,52.4217,52.5692,52.3957,52.5519,9790.0
2017-03-08 12:30:00,60.58,60.66,60.51,60.65,19549.0,52.5605,52.63,52.4998,52.6213,19549.0
2017-03-08 13:00:00,60.65,60.89,60.62,60.77,23747.0,52.6213,52.8295,52.5953,52.7254,23747.0
2017-03-08 13:30:00,60.77,60.83,60.73,60.82,12911.0,52.7254,52.7775,52.6907,52.7688,12911.0
2017-03-08 14:00:00,60.84,60.84,60.61,60.74,29794.0,52.7861,52.7861,52.5866,52.6994,29794.0
2017-03-08 14:30:00,60.72,60.94,60.71,60.94,31375.0,52.682,52.8729,52.6733,52.8729,31375.0
2017-03-08 15:00:00,60.94,61.0,60.87,60.87,65668.0,52.8729,52.925,52.8122,52.8122,65668.0
2017-03-08 15:30:00,60.84,60.84,60.67,60.74,97771.0,52.7861,52.7861,52.6386,52.6994,97771.0
2017-03-09 09:30:00,60.5,60.68,60.32,60.49,40783.0,52.4911,52.6473,52.335,52.4825,40783.0
2017-03-09 10:00:00,60.47,60.48,60.24,60.24,32755.0,52.4651,52.4738,52.2656,52.2656,32755.0
2017-03-09 10:30:00,60.2,60.23,59.93,60.08,23216.0,52.2309,52.2569,51.9966,52.1267,23216.0
2017-03-09 11:00:00,60.12,60.49,60.02,60.49,40896.0,52.1614,52.4825,52.0747,52.4825,40896.0
2017-03-09 11:30:00,60.49,60.51,60.35,60.43,18358.0,52.4825,52.4998,52.361,52.4304,18358.0
2017-03-09 12:00:00,60.41,60.59,60.35,60.44,36130.0,52.4131,52.5692,52.361,52.4391,36130.0
2017-03-09 12:30:00,60.44,60.56,60.36,60.47,30551.0,52.4391,52.5432,52.3697,52.4651,30551.0
2017-03-09 13:00:00,60.47,60.5,60.27,60.3,57522.0,52.4651,52.4911,52.2916,52.3176,57522.0
2017-03-09 13:30:00,60.27,60.27,60.09,60.11,12914.0,52.2916,52.2916,52.1354,52.1528,12914.0
2017-03-09 14:00:00,60.12,60.12,59.87,59.92,19890.0,52.1614,52.1614,51.9445,51.9879,19890.0
2017-03-09 14:30:00,59.94,60.06,59.86,60.04,25979.0,52.0053,52.1094,51.9359,52.092,25979.0
2017-03-09 15:00:00,60.05,60.2,60.04,60.14,36769.0,52.1007,52.2309,52.092,52.1788,36769.0
2017-03-09 15:30:00,60.13,60.25,60.06,60.23,128584.0,52.1701,52.2742,52.1094,52.2569,128584.0
2017-03-10 09:30:00,60.08,60.98,60.08,60.88,64755.0,52.1267,52.9076,52.1267,52.8208,64755.0
2017-03-10 10:00:00,60.89,60.93,60.73,60.76,24613.0,52.8295,52.8642,52.6907,52.7167,24613.0
2017-03-10 10:30:00,60.76,60.78,60.52,60.53,16087.0,52.7167,52.7341,52.5085,52.5172,16087.0
2017-03-10 11:00:00,60.51,60.54,60.33,60.51,16096.0,52.4998,52.5258,52.3436,52.4998,16096.0
2017-03-10 11:30:00,60.52,60.52,60.37,60.43,11526.0,52.5085,52.5085,52.3783,52.4304,11526.0
2017-03-10 12:00:00,60.43,60.64,60.36,60.64,9332.0,52.4304,52.6126,52.3697,52.6126,9332.0
2017-03-10 12:30:00,60.63,60.63,60.32,60.37,12574.0,52.6039,52.6039,52.335,52.3783,12574.0
2017-03-10 13:00:00,60.38,60.5,60.28,60.41,16308.0,52.387,52.4911,52.3003,52.4131,16308.0
2017-03-10 13:30:00,60.4,60.62,60.36,60.58,11465.0,52.4044,52.5953,52.3697,52.5605,11465.0
2017-03-10 14:00:00,60.59,60.68,60.53,60.67,8502.0,52.5692,52.6473,52.5172,52.6386,8502.0
2017-03-10 14:30:00,60.66,60.72,60.61,60.61,9600.0,52.63,52.682,52.5866,52.5866,9600.0
2017-03-10 15:00:00,60.61,60.66,60.56,60.65,21383.0,52.5866,52.63,52.5432,52.6213,21383.0
2017-03-10 15:30:00,60.66,60.69,60.52,60.57,72638.0,52.63,52.656,52.5085,52.5519,72638.0
2017-03-13 09:30:00,60.27,60.56,60.01,60.1,44054.0,52.2916,52.5432,52.066,52.1441,44054.0
2017-03-13 10:00:00,60.13,60.19,59.99,60.1,54369.0,52.1701,52.2222,52.0487,52.1441,54369.0
2017-03-13 10:30:00,60.11,60.27,59.86,59.94,68786.0,52.1528,52.2916,51.9359,52.0053,68786.0
2017-03-13 11:00:00,59.93,60.0,59.8,59.98,41779.0,51.9966,52.0573,51.8838,52.04,41779.0
2017-03-13 11:30:00,59.99,60.06,59.91,59.98,31397.0,52.0487,52.1094,51.9792,52.04,31397.0
2017-03-13 12:00:00,59.99,60.02,59.9,59.9,30908.0,52.0487,52.0747,51.9706,51.9706,30908.0
2017-03-13 12:30:00,59.91,60.09,59.91,59.99,35695.0,51.9792,52.1354,51.9792,52.0487,35695.0
2017-03-13 13:00:00,59.98,59.99,59.91,59.97,18276.0,52.04,52.0487,51.9792,52.0313,18276.0
2017-03-13 13:30:00,59.95,60.0,59.93,59.98,15002.0,52.0139,52.0573,51.9966,52.04,15002.0
2017-03-13 14:00:00,59.98,60.02,59.88,59.94,56083.0,52.04,52.0747,51.9532,52.0053,56083.0
2017-03-13 14:30:00,59.93,60.0,59.93,59.97,32136.0,51.9966,52.0573,51.9966,52.0313,32136.0
2017-03-13 15:00:00,59.97,60.06,59.87,60.02,62694.0,52.0313,52.1094,51.9445,52.0747,62694.0
2017-03-13 15:30:00,60.02,60.03,59.84,59.84,159554.0,52.0747,52.0834,51.9185,51.9185,159554.0
2017-03-14 09:30:00,59.74,59.74,59.31,59.32,36308.0,51.8317,51.8317,51.4587,51.4673,36308.0
2017-03-14 10:00:00,59.3,59.31,58.88,58.93,79877.0,51.45,51.4587,51.0856,51.129,79877.0
2017-03-14 10:30:00,58.96,59.24,58.87,59.08,69217.0,51.155,51.3979,51.0769,51.2591,69217.0
2017-03-14 11:00:00,59.08,59.53,59.05,59.41,86793.0,51.2591,51.6495,51.2331,51.5454,86793.0
2017-03-14 11:30:00,59.43,59.49,59.3,59.39,43111.0,51.5628,51.6148,51.45,51.5281,43111.0
2017-03-14 12:00:00,59.41,59.44,59.33,59.4,89970.0,51.5454,51.5715,51.476,51.5368,89970.0
2017-03-14 12:30:00,59.39,59.62,59.38,59.56,99147.0,51.5281,51.7276,51.5194,51.6756,99147.0
2017-03-14 13:00:00,59.58,59.58,59.34,59.4,43883.0,51.6929,51.6929,51.4847,51.5368,43883.0
2017-03-14 13:30:00,59.41,59.47,59.36,59.39,12328.0,51.5454,51.5975,51.502,51.5281,12328.0
2017-03-14 14:00:00,59.39,59.54,59.39,59.41,29048.0,51.5281,51.6582,51.5281,51.5454,29048.0
2017-03-14 14:30:00,59.4,59.48,59.36,59.37,40711.0,51.5368,51.6062,51.502,51.5107,40711.0
2017-03-14 15:00:00,59.39,59.62,59.39,59.62,50508.0,51.5281,51.7276,51.5281,51.7276,50508.0
2017-03-14 15:30:00,59.62,59.67,59.44,59.46,113289.0,51.7276,51.771,51.5715,51.5888,113289.0
2017-03-15 09:30:00,60.04,60.47,59.42,59.88,75229.0,52.092,52.4651,51.5541,51.9532,75229.0
2017-03-15 10:00:00,59.91,60.19,59.84,60.12,74087.0,51.9792,52.2222,51.9185,52.1614,74087.0
2017-03-15 10:30:00,60.12,60.14,59.99,60.05,35215.0,52.1614,52.1788,52.0487,52.1007,35215.0
2017-03-15 11:00:00,60.05,60.16,59.99,60.0,60592.0,52.1007,52.1961,52.0487,52.0573,60592.0
2017-03-15 11:30:00,60.03,60.28,60.01,60.28,52907.0,52.0834,52.3003,52.066,52.3003,52907.0
2017-03-15 12:00:00,60.3,60.51,60.3,60.47,22343.0,52.3176,52.4998,52.3176,52.4651,22343.0
2017-03-15 12:30:00,60.44,60.55,60.29,60.31,147839.0,52.4391,52.5345,52.3089,52.3263,147839.0
2017-03-15 13:00:00,60.33,60.46,60.32,60.43,42596.0,52.3436,52.4564,52.335,52.4304,42596.0
2017-03-15 13:30:00,60.41,60.58,60.41,60.57,18287.0,52.4131,52.5605,52.4131,52.5519,18287.0
2017-03-15 14:00:00,60.6,60.87,60.6,60.69,42828.0,52.5779,52.8122,52.5779,52.656,42828.0
2017-03-15 14:30:00,60.72,60.83,60.55,60.78,22402.0,52.682,52.7775,52.5345,52.7341,22402.0
2017-03-15 15:00:00,60.8,60.92,60.76,60.91,36035.0,52.7514,52.8555,52.7167,52.8469,36035.0
2017-03-15 15:30:00,60.91,61.02,60.75,60.83,107893.0,52.8469,52.9423,52.708,52.7775,107893.0
2017-03-16 09:30:00,60.97,60.97,60.36,60.87,21374.0,52.8989,52.8989,52.3697,52.8122,21374.0
2017-03-16 10:00:00,60.87,61.22,60.85,61.04,40990.0,52.8122,53.1158,52.7948,52.9597,40990.0
2017-03-16 10:30:00,61.06,61.14,60.88,60.88,27921.0,52.977,53.0464,52.8208,52.8208,27921.0
2017-03-16 11:00:00,60.89,60.89,60.61,60.83,60319.0,52.8295,52.8295,52.5866,52.7775,60319.0
2017-03-16 11:30:00,60.84,60.89,60.68,60.89,13708.0,52.7861,52.8295,52.6473,52.8295,13708.0
2017-03-16 12:00:00,60.92,61.1,60.92,61.07,11645.0,52.8555,53.0117,52.8555,52.9857,11645.0
2017-03-16 12:30:00,61.08,61.18,60.98,61.05,16470.0,52.9944,53.0811,52.9076,52.9683,16470.0
2017-03-16 13:00:00,61.05,61.09,60.93,60.96,29432.0,52.9683,53.003,52.8642,52.8902,29432.0
2017-03-16 13:30:00,60.93,61.0,60.93,60.96,34278.0,52.8642,52.925,52.8642,52.8902,34278.0
2017-03-16 14:00:00,60.94,61.0,60.84,60.88,36474.0,52.8729,52.925,52.7861,52.8208,36474.0
2017-03-16 14:30:00,60.88,60.99,60.66,60.68,32083.0,52.8208,52.9163,52.63,52.6473,32083.0
2017-03-16 15:00:00,60.69,60.87,60.66,60.87,40017.0,52.656,52.8122,52.63,52.8122,40017.0
2017-03-16 15:30:00,60.88,60.98,60.76,60.94,105869.0,52.8208,52.9076,52.7167,52.8729,105869.0
2017-03-17 09:30:00,60.93,60.93,60.48,60.89,120623.0,52.8642,52.8642,52.4738,52.8295,120623.0
2017-03-17 10:00:00,60.87,61.06,60.77,61.06,9946.0,52.8122,52.977,52.7254,52.977,9946.0
2017-03-17 10:30:00,61.08,61.1,60.93,60.99,20531.0,52.9944,53.0117,52.8642,52.9163,20531.0
2017-03-17 11:00:00,61.01,61.01,60.86,60.95,15334.0,52.9336,52.9336,52.8035,52.8816,15334.0
2017-03-17 11:30:00,60.97,61.18,60.94,61.17,87496.0,52.8989,53.0811,52.8729,53.0724,87496.0
2017-03-17 12:00:00,61.18,61.2,61.12,61.15,9815.0,53.0811,53.0985,53.0291,53.0551,9815.0
2017-03-17 12:30:00,61.14,61.21,61.13,61.13,11762.0,53.0464,53.1072,53.0377,53.0377,11762.0
2017-03-17 13:00:00,61.14,61.22,61.11,61.14,15908.0,53.0464,53.1158,53.0204,53.0464,15908.0
2017-03-17 13:30:00,61.14,61.16,60.95,60.98,30822.0,53.0464,53.0638,52.8816,52.9076,30822.0
2017-03-17 14:00:00,60.98,61.13,60.97,61.12,46092.0,52.9076,53.0377,52.8989,53.0291,46092.0
2017-03-17 14:30:00,61.12,61.14,60.81,60.89,102162.0,53.0291,53.0464,52.7601,52.8295,102162.0
2017-03-17 15:00:00,60.89,60.94,60.8,60.94,58452.0,52.8295,52.8729,52.7514,52.8729,58452.0
2017-03-17 15:30:00,60.95,61.11,60.88,60.95,143577.0,52.8816,53.0204,52.8208,52.8816,143577.0
2017-03-20 09:30:00,60.97,60.97,60.14,60.33,21979.0,52.8989,52.8989,52.1788,52.3436,21979.0
2017-03-20 10:00:00,60.32,60.62,60.3,60.5,21513.0,52.335,52.5953,52.3176,52.4911,21513.0
2017-03-20 10:30:00,60.48,60.69,60.46,60.55,17218.0,52.4738,52.656,52.4564,52.5345,17218.0
2017-03-20 11:00:00,60.54,60.67,60.48,60.51,43578.0,52.5258,52.6386,52.4738,52.4998,43578.0
2017-03-20 11:30:00,60.5,60.82,60.44,60.81,16163.0,52.4911,52.7688,52.4391,52.7601,16163.0
2017-03-20 12:00:00,60.8,60.93,60.78,60.92,36710.0,52.7514,52.8642,52.7341,52.8555,36710.0
2017-03-20 12:30:00,60.92,60.92,60.73,60.8,19047.0,52.8555,52.8555,52.6907,52.7514,19047.0
2017-03-20 13:00:00,60.79,60.79,60.62,60.62,6800.0,52.7427,52.7427,52.5953,52.5953,6800.0
2017-03-20 13:30:00,60.63,60.67,60.41,60.57,13083.0,52.6039,52.6386,52.4131,52.5519,13083.0
2017-03-20 14:00:00,60.56,60.75,60.52,60.73,16285.0,52.5432,52.708,52.5085,52.6907,16285.0
2017-03-20 14:30:00,60.74,60.79,60.57,60.58,42733.0,52.6994,52.7427,52.5519,52.5605,42733.0
2017-03-20 15:00:00,60.57,60.75,60.53,60.71,22474.0,52.5519,52.708,52.5172,52.6733,22474.0
2017-03-20 15:30:00,60.71,60.77,60.55,60.72,83243.0,52.6733,52.7254,52.5345,52.682,83243.0
2017-03-21 09:30:00,60.9,61.0,60.49,60.49,10247.0,52.8382,52.925,52.4825,52.4825,10247.0
2017-03-21 10:00:00,60.47,60.47,59.98,60.05,32033.0,52.4651,52.4651,52.04,52.1007,32033.0
2017-03-21 10:30:00,60.0,60.14,59.88,59.9,32432.0,52.0573,52.1788,51.9532,51.9706,32432.0
2017-03-21 11:00:00,59.93,59.96,59.36,59.56,53147.0,51.9966,52.0226,51.502,51.6756,53147.0
2017-03-21 11:30:00,59.57,59.96,59.43,59.96,30440.0,51.6843,52.0226,51.5628,52.0226,30440.0
2017-03-21 12:00:00,59.93,60.13,59.82,59.86,21963.0,51.9966,52.1701,51.9012,51.9359,21963.0
2017-03-21 12:30:00,59.9,59.97,59.82,59.91,9100.0,51.9706,52.0313,51.9012,51.9792,9100.0
2017-03-21 13:00:00,59.9,59.96,59.84,59.92,24316.0,51.9706,52.0226,51.9185,51.9879,24316.0
2017-03-21 13:30:00,59.89,59.99,59.86,59.88,18062.0,51.9619,52.0487,51.9359,51.9532,18062.0
2017-03-21 14:00:00,59.9,60.14,59.86,60.1,26080.0,51.9706,52.1788,51.9359,52.1441,26080.0
2017-03-21 14:30:00,60.09,60.21,60.04,60.2,51604.0,52.1354,52.2395,52.092,52.2309,51604.0
2017-03-21 15:00:00,60.19,60.34,60.16,60.33,56896.0,52.2222,52.3523,52.1961,52.3436,56896.0
2017-03-21 15:30:00,60.33,60.36,60.1,60.19,218403.0,52.3436,52.3697,52.1441,52.2222,218403.0
2017-03-22 09:30:00,60.2,60.2,59.75,60.19,19719.0,52.2309,52.2309,51.8404,52.2222,19719.0
2017-03-22 10:00:00,60.19,60.6,60.1,60.6,26647.0,52.2222,52.5779,52.1441,52.5779,26647.0
2017-03-22 10:30:00,60.6,60.78,60.44,60.77,49390.0,52.5779,52.7341,52.4391,52.7254,49390.0
2017-03-22 11:00:00,60.74,60.84,60.36,60.72,45541.0,52.6994,52.7861,52.3697,52.682,45541.0
2017-03-22 11:30:00,60.77,60.84,60.62,60.65,19112.0,52.7254,52.7861,52.5953,52.6213,19112.0
2017-03-22 12:00:00,60.65,60.71,60.45,60.54,24158.0,52.6213,52.6733,52.4478,52.5258,24158.0
2017-03-22 12:30:00,60.55,60.76,60.53,60.65,58338.0,52.5345,52.7167,52.5172,52.6213,58338.0
2017-03-22 13:00:00,60.65,60.71,60.5,60.59,52305.0,52.6213,52.6733,52.4911,52.5692,52305.0
2017-03-22 13:30:00,60.58,60.71,60.53,60.55,21502.0,52.5605,52.6733,52.5172,52.5345,21502.0
2017-03-22 14:00:00,60.54,60.72,60.5,60.58,31242.0,52.5258,52.682,52.4911,52.5605,31242.0
2017-03-22 14:30:00,60.59,60.79,60.57,60.65,116715.0,52.5692,52.7427,52.5519,52.6213,116715.0
2017-03-22 15:00:00,60.67,60.89,60.63,60.74,35230.0,52.6386,52.8295,52.6039,52.6994,35230.0
2017-03-22 15:30:00,60.74,60.9,60.66,60.87,97527.0,52.6994,52.8382,52.63,52.8122,97527.0
2017-03-23 09:30:00,60.75,61.07,60.45,60.9,37911.0,52.708,52.9857,52.4478,52.8382,37911.0
2017-03-23 10:00:00,60.97,60.97,60.75,60.88,11335.0,52.8989,52.8989,52.708,52.8208,11335.0
2017-03-23 10:30:00,60.88,60.98,60.76,60.76,36308.0,52.8208,52.9076,52.7167,52.7167,36308.0
2017-03-23 11:00:00,60.74,60.91,60.58,60.62,26973.0,52.6994,52.8469,52.5605,52.5953,26973.0
2017-03-23 11:30:00,60.63,60.64,60.49,60.55,17678.0,52.6039,52.6126,52.4825,52.5345,17678.0
2017-03-23 12:00:00,60.55,60.65,60.52,60.64,9216.0,52.5345,52.6213,52.5085,52.6126,9216.0
2017-03-23 12:30:00,60.61,60.91,60.55,60.89,32458.0,52.5866,52.8469,52.5345,52.8295,32458.0
2017-03-23 13:00:00,60.86,60.9,60.72,60.83,27801.0,52.8035,52.8382,52.682,52.7775,27801.0
2017-03-23 13:30:00,60.85,61.1,60.79,61.04,17978.0,52.7948,53.0117,52.7427,52.9597,17978.0
2017-03-23 14:00:00,60.99,61.17,60.99,61.14,31336.0,52.9163,53.0724,52.9163,53.0464,31336.0
2017-03-23 14:30:00,61.14,61.31,61.14,61.24,30752.0,53.0464,53.1939,53.0464,53.1332,30752.0
2017-03-23 15:00:00,61.23,61.25,60.85,60.89,38176.0,53.1245,53.1419,52.7948,52.8295,38176.0
2017-03-23 15:30:00,60.89,61.05,60.73,60.98,121360.0,52.8295,52.9683,52.6907,52.9076,121360.0
2017-03-24 09:30:00,61.32,61.63,61.23,61.29,18636.0,53.2026,53.4716,53.1245,53.1766,18636.0
2017-03-24 10:00:00,61.27,61.4,61.19,61.26,16818.0,53.1592,53.272,53.0898,53.1505,16818.0
2017-03-24 10:30:00,61.25,61.54,61.25,61.45,27997.0,53.1419,53.3935,53.1419,53.3154,27997.0
2017-03-24 11:00:00,61.49,61.53,61.18,61.21,14553.0,53.3501,53.3848,53.0811,53.1072,14553.0
2017-03-24 11:30:00,61.25,61.39,61.23,61.35,40897.0,53.1419,53.2633,53.1245,53.2286,40897.0
2017-03-24 12:00:00,61.34,61.44,61.17,61.27,14404.0,53.2199,53.3067,53.0724,53.1592,14404.0
2017-03-24 12:30:00,61.27,61.48,61.26,61.4,43169.0,53.1592,53.3414,53.1505,53.272,43169.0
2017-03-24 13:00:00,61.39,61.43,61.3,61.34,6148.0,53.2633,53.298,53.1852,53.2199,6148.0
2017-03-24 13:30:00,61.34,61.41,61.23,61.41,21814.0,53.2199,53.2807,53.1245,53.2807,21814.0
2017-03-24 14:00:00,61.41,61.46,61.36,61.41,39060.0,53.2807,53.3241,53.2373,53.2807,39060.0
2017-03-24 14:30:00,61.43,61.45,61.14,61.14,47380.0,53.298,53.3154,53.0464,53.0464,47380.0
2017-03-24 15:00:00,61.16,61.36,61.01,61.35,43522.0,53.0638,53.2373,52.9336,53.2286,43522.0
2017-03-24 15:30:00,61.34,61.72,61.25,61.46,158959.0,53.2199,53.5496,53.1419,53.3241,158959.0
2017-03-27 09:30:00,60.65,60.65,60.05,60.07,47248.0,52.6213,52.6213,52.1007,52.1181,47248.0
2017-03-27 10:00:00,60.08,60.16,59.87,60.14,47272.0,52.1267,52.1961,51.9445,52.1788,47272.0
2017-03-27 10:30:00,60.24,60.34,60.15,60.26,24669.0,52.2656,52.3523,52.1875,52.2829,24669.0
2017-03-27 11:00:00,60.27,60.37,60.17,60.37,31069.0,52.2916,52.3783,52.2048,52.3783,31069.0
2017-03-27 11:30:00,60.34,60.55,60.34,60.38,26071.0,52.3523,52.5345,52.3523,52.387,26071.0
2017-03-27 12:00:00,60.38,60.55,60.33,60.43,17293.0,52.387,52.5345,52.3436,52.4304,17293.0
2017-03-27 12:30:00,60.42,60.48,60.36,60.42,16747.0,52.4217,52.4738,52.3697,52.4217,16747.0
2017-03-27 13:00:00,60.43,60.43,60.25,60.28,39250.0,52.4304,52.4304,52.2742,52.3003,39250.0
2017-03-27 13:30:00,60.29,60.38,60.19,60.19,20135.0,52.3089,52.387,52.2222,52.2222,20135.0
2017-03-27 14:00:00,60.22,60.38,60.12,60.34,34047.0,52.2482,52.387,52.1614,52.3523,34047.0
2017-03-27 14:30:00,60.31,60.46,60.22,60.41,62076.0,52.3263,52.4564,52.2482,52.4131,62076.0
2017-03-27 15:00:00,60.41,60.73,60.39,60.64,38340.0,52.4131,52.6907,52.3957,52.6126,38340.0
2017-03-27 15:30:00,60.64,60.78,60.49,60.52,141196.0,52.6126,52.7341,52.4825,52.5085,141196.0
2017-03-28 09:30:00,60.44,60.78,60.12,60.12,22922.0,52.4391,52.7341,52.1614,52.1614,22922.0
2017-03-28 10:00:00,60.21,60.36,60.15,60.34,53128.0,52.2395,52.3697,52.1875,52.3523,53128.0
2017-03-28 10:30:00,60.34,60.45,60.26,60.44,97574.0,52.3523,52.4478,52.2829,52.4391,97574.0
2017-03-28 11:00:00,60.45,60.83,60.39,60.62,74910.0,52.4478,52.7775,52.3957,52.5953,74910.0
2017-03-28 11:30:00,60.65,60.87,60.62,60.72,38932.0,52.6213,52.8122,52.5953,52.682,38932.0
2017-03-28 12:00:00,60.7,60.72,60.45,60.47,36057.0,52.6647,52.682,52.4478,52.4651,36057.0
2017-03-28 12:30:00,60.48,60.51,60.39,60.47,36224.0,52.4738,52.4998,52.3957,52.4651,36224.0
2017-03-28 13:00:00,60.48,60.81,60.47,60.68,23430.0,52.4738,52.7601,52.4651,52.6473,23430.0
2017-03-28 13:30:00,60.68,60.87,60.61,60.86,19525.0,52.6473,52.8122,52.5866,52.8035,19525.0
2017-03-28 14:00:00,60.89,61.03,60.85,60.95,55675.0,52.8295,52.951,52.7948,52.8816,55675.0
2017-03-28 14:30:00,61.01,61.12,60.93,61.09,39575.0,52.9336,53.0291,52.8642,53.003,39575.0
2017-03-28 15:00:00,61.06,61.1,60.67,60.71,132759.0,52.977,53.0117,52.6386,52.6733,132759.0
2017-03-28 15:30:00,60.71,60.88,60.7,60.82,195175.0,52.6733,52.8208,52.6647,52.7688,195175.0
2017-03-29 09:30:00,60.74,60.75,60.3,60.67,39688.0,52.6994,52.708,52.3176,52.6386,39688.0
2017-03-29 10:00:00,60.66,60.69,60.45,60.61,32200.0,52.63,52.656,52.4478,52.5866,32200.0
2017-03-29 10:30:00,60.65,61.06,60.63,61.03,44034.0,52.6213,52.977,52.6039,52.951,44034.0
2017-03-29 11:00:00,61.05,61.07,60.78,60.91,65023.0,52.9683,52.9857,52.7341,52.8469,65023.0
2017-03-29 11:30:00,60.89,60.89,60.71,60.81,25144.0,52.8295,52.8295,52.6733,52.7601,25144.0
2017-03-29 12:00:00,60.79,60.97,60.75,60.88,21719.0,52.7427,52.8989,52.708,52.8208,21719.0
2017-03-29 12:30:00,60.88,61.0,60.84,60.91,40214.0,52.8208,52.925,52.7861,52.8469,40214.0
2017-03-29 13:00:00,60.91,61.2,60.91,61.2,32106.0,52.8469,53.0985,52.8469,53.0985,32106.0
2017-03-29 13:30:00,61.2,61.27,61.14,61.26,15756.0,53.0985,53.1592,53.0464,53.1505,15756.0
2017-03-29 14:00:00,61.26,61.43,61.17,61.38,32255.0,53.1505,53.298,53.0724,53.2546,32255.0
2017-03-29 14:30:00,61.38,61.46,61.35,61.39,44239.0,53.2546,53.3241,53.2286,53.2633,44239.0
2017-03-29 15:00:00,61.39,61.42,61.34,61.35,31852.0,53.2633,53.2894,53.2199,53.2286,31852.0
2017-03-29 15:30:00,61.34,61.36,61.22,61.27,140834.0,53.2199,53.2373,53.1158,53.1592,140834.0
2017-03-30 09:30:00,61.18,61.39,61.11,61.39,18141.0,53.0811,53.2633,53.0204,53.2633,18141.0
2017-03-30 10:00:00,61.35,61.45,61.17,61.3,47932.0,53.2286,53.3154,53.0724,53.1852,47932.0
2017-03-30 10:30:00,61.27,61.53,61.27,61.53,9700.0,53.1592,53.3848,53.1592,53.3848,9700.0
2017-03-30 11:00:00,61.49,61.49,61.4,61.4,8792.0,53.3501,53.3501,53.272,53.272,8792.0
2017-03-30 11:30:00,61.41,61.42,61.26,61.28,12474.0,53.2807,53.2894,53.1505,53.1679,12474.0
2017-03-30 12:00:00,61.25,61.31,60.84,60.93,73072.0,53.1419,53.1939,52.7861,52.8642,73072.0
2017-03-30 12:30:00,60.97,61.0,60.7,60.73,32839.0,52.8989,52.925,52.6647,52.6907,32839.0
2017-03-30 13:00:00,60.74,60.96,60.7,60.86,21726.0,52.6994,52.8902,52.6647,52.8035,21726.0
2017-03-30 13:30:00,60.86,60.95,60.83,60.92,12156.0,52.8035,52.8816,52.7775,52.8555,12156.0
2017-03-30 14:00:00,60.94,61.18,60.92,61.12,132642.0,52.8729,53.0811,52.8555,53.0291,132642.0
2017-03-30 14:30:00,61.11,61.18,60.95,61.04,28244.0,53.0204,53.0811,52.8816,52.9597,28244.0
2017-03-30 15:00:00,61.05,61.19,61.02,61.17,37678.0,52.9683,53.0898,52.9423,53.0724,37678.0
2017-03-30 15:30:00,61.19,61.3,61.1,61.18,127111.0,53.0898,53.1852,53.0117,53.0811,127111.0
2017-03-31 09:30:00,61.24,61.37,60.7,61.23,46290.0,53.1332,53.246,52.6647,53.1245,46290.0
2017-03-31 10:00:00,61.22,61.28,61.02,61.13,42266.0,53.1158,53.1679,52.9423,53.0377,42266.0
2017-03-31 10:30:00,61.18,61.34,61.06,61.25,36460.0,53.0811,53.2199,52.977,53.1419,36460.0
2017-03-31 11:00:00,61.23,61.33,61.07,61.3,23382.0,53.1245,53.2113,52.9857,53.1852,23382.0
2017-03-31 11:30:00,61.3,61.4,61.18,61.2,28180.0,53.1852,53.272,53.0811,53.0985,28180.0
2017-03-31 12:00:00,61.22,61.22,60.97,60.98,43615.0,53.1158,53.1158,52.8989,52.9076,43615.0
2017-03-31 12:30:00,61.0,61.03,60.9,60.94,21492.0,52.925,52.951,52.8382,52.8729,21492.0
2017-03-31 13:00:00,60.95,61.19,60.91,61.19,32155.0,52.8816,53.0898,52.8469,53.0898,32155.0
2017-03-31 13:30:00,61.2,61.21,61.07,61.08,11503.0,53.0985,53.1072,52.9857,52.9944,11503.0
2017-03-31 14:00:00,61.08,61.08,60.93,61.03,24079.0,52.9944,52.9944,52.8642,52.951,24079.0
2017-03-31 14:30:00,61.02,61.11,60.98,61.01,24339.0,52.9423,53.0204,52.9076,52.9336,24339.0
2017-03-31 15:00:00,61.02,61.24,60.99,61.24,35986.0,52.9423,53.1332,52.9163,53.1332,35986.0
2017-03-31 15:30:00,61.24,61.35,61.17,61.17,156383.0,53.1332,53.2286,53.0724,53.0724,156383.0
2017-04-03 09:30:00,61.23,61.46,60.32,60.37,62715.0,53.1245,53.3241,52.335,52.3783,62715.0
2017-04-03 10:00:00,60.37,60.66,60.07,60.6,38212.0,52.3783,52.63,52.1181,52.5779,38212.0
2017-04-03 10:30:00,60.62,60.65,60.1,60.12,27909.0,52.5953,52.6213,52.1441,52.1614,27909.0
2017-04-03 11:00:00,60.14,60.19,59.72,59.78,39305.0,52.1788,52.2222,51.8144,51.8665,39305.0
2017-04-03 11:30:00,59.78,59.78,59.54,59.65,46664.0,51.8665,51.8665,51.6582,51.7537,46664.0
2017-04-03 12:00:00,59.62,59.74,59.49,59.74,26611.0,51.7276,51.8317,51.6148,51.8317,26611.0
2017-04-03 12:30:00,59.75,59.8,59.62,59.65,20361.0,51.8404,51.8838,51.7276,51.7537,20361.0
2017-04-03 13:00:00,59.62,59.77,59.49,59.53,34692.0,51.7276,51.8578,51.6148,51.6495,34692.0
2017-04-03 13:30:00,59.53,59.56,59.42,59.47,39666.0,51.6495,51.6756,51.5541,51.5975,39666.0
2017-04-03 14:00:00,59.47,59.68,59.43,59.68,36137.0,51.5975,51.7797,51.5628,51.7797,36137.0
2017-04-03 14:30:00,59.69,59.95,59.61,59.75,41418.0,51.7884,52.0139,51.719,51.8404,41418.0
2017-04-03 15:00:00,59.76,59.89,59.58,59.8,76925.0,51.8491,51.9619,51.6929,51.8838,76925.0
2017-04-03 15:30:00,59.79,59.79,59.67,59.76,126148.0,51.8751,51.8751,51.771,51.8491,126148.0
2017-04-04 09:30:00,59.53,60.04,59.4,59.67,42125.0,51.6495,52.092,51.5368,51.771,42125.0
2017-04-04 10:00:00,59.72,59.72,59.11,59.11,51038.0,51.8144,51.8144,51.2851,51.2851,51038.0
2017-04-04 10:30:00,59.12,59.28,58.87,58.87,125547.0,51.2938,51.4326,51.0769,51.0769,125547.0
2017-04-04 11:00:00,58.86,59.09,58.71,58.94,81576.0,51.0682,51.2678,50.9381,51.1376,81576.0
2017-04-04 11:30:00,58.96,59.01,58.82,58.82,62533.0,51.155,51.1984,51.0335,51.0335,62533.0
2017-04-04 12:00:00,58.81,58.83,58.65,58.69,85814.0,51.0249,51.0422,50.886,50.9207,85814.0
2017-04-04 12:30:00,58.68,58.74,58.53,58.6,45774.0,50.9121,50.9641,50.7819,50.8427,45774.0
2017-04-04 13:00:00,58.59,58.71,58.53,58.63,43608.0,50.834,50.9381,50.7819,50.8687,43608.0
2017-04-04 13:30:00,58.63,58.71,58.51,58.6,47423.0,50.8687,50.9381,50.7646,50.8427,47423.0
2017-04-04 14:00:00,58.62,58.66,58.49,58.59,56800.0,50.86,50.8947,50.7472,50.834,56800.0
2017-04-04 14:30:00,58.6,58.61,58.35,58.36,54893.0,50.8427,50.8513,50.6258,50.6344,54893.0
2017-04-04 15:00:00,58.35,58.44,57.95,58.03,144110.0,50.6258,50.7038,50.2787,50.3481,144110.0
2017-04-04 15:30:00,58.04,58.29,58.03,58.24,242866.0,50.3568,50.5737,50.3481,50.5303,242866.0
2017-04-05 09:30:00,58.41,58.99,58.36,58.97,50316.0,50.6778,51.181,50.6344,51.1637,50316.0
2017-04-05 10:00:00,58.94,58.94,58.7,58.85,45703.0,51.1376,51.1376,50.9294,51.0596,45703.0
2017-04-05 10:30:00,58.83,58.85,58.66,58.78,43606.0,51.0422,51.0596,50.8947,50.9988,43606.0
2017-04-05 11:00:00,58.78,58.83,58.46,58.46,41820.0,50.9988,51.0422,50.7212,50.7212,41820.0
2017-04-05 11:30:00,58.45,58.77,58.42,58.61,18894.0,50.7125,50.9902,50.6865,50.8513,18894.0
2017-04-05 12:00:00,58.62,58.92,58.6,58.89,20278.0,50.86,51.1203,50.8427,51.0943,20278.0
2017-04-05 12:30:00,58.9,59.05,58.89,59.05,15401.0,51.1029,51.2331,51.0943,51.2331,15401.0
2017-04-05 13:00:00,59.04,59.04,58.91,58.95,22979.0,51.2244,51.2244,51.1116,51.1463,22979.0
2017-04-05 13:30:00,58.95,59.01,58.92,58.94,21303.0,51.1463,51.1984,51.1203,51.1376,21303.0
2017-04-05 14:00:00,58.93,58.94,58.79,58.82,22713.0,51.129,51.1376,51.0075,51.0335,22713.0
2017-04-05 14:30:00,58.83,58.84,58.51,58.53,30506.0,51.0422,51.0509,50.7646,50.7819,30506.0
2017-04-05 15:00:00,58.54,58.61,58.3,58.44,73085.0,50.7906,50.8513,50.5824,50.7038,73085.0
2017-04-05 15:30:00,58.44,58.44,58.15,58.23,266528.0,50.7038,50.7038,50.4522,50.5216,266528.0
2017-04-06 09:30:00,58.37,58.57,57.77,58.11,48721.0,50.6431,50.8166,50.1225,50.4175,48721.0
2017-04-06 10:00:00,58.2,58.32,57.57,57.67,101740.0,50.4956,50.5997,49.949,50.0358,101740.0
2017-04-06 10:30:00,57.68,57.89,57.57,57.75,45282.0,50.0444,50.2266,49.949,50.1052,45282.0
2017-04-06 11:00:00,57.76,58.08,57.72,58.05,37282.0,50.1139,50.3915,50.0791,50.3655,37282.0
2017-04-06 11:30:00,58.07,58.41,58.05,58.41,49525.0,50.3828,50.6778,50.3655,50.6778,49525.0
2017-04-06 12:00:00,58.41,58.45,58.19,58.3,28115.0,50.6778,50.7125,50.4869,50.5824,28115.0
2017-04-06 12:30:00,58.3,58.37,58.14,58.27,16006.0,50.5824,50.6431,50.4436,50.5563,16006.0
2017-04-06 13:00:00,58.26,58.65,58.26,58.6,13716.0,50.5477,50.886,50.5477,50.8427,13716.0
2017-04-06 13:30:00,58.62,58.67,58.44,58.61,19386.0,50.86,50.9034,50.7038,50.8513,19386.0
2017-04-06 14:00:00,58.59,58.63,58.4,58.42,35683.0,50.834,50.8687,50.6691,50.6865,35683.0
2017-04-06 14:30:00,58.41,58.51,58.18,58.25,32747.0,50.6778,50.7646,50.4783,50.539,32747.0
2017-04-06 15:00:00,58.25,58.43,58.21,58.3,48335.0,50.539,50.6952,50.5043,50.5824,48335.0
2017-04-06 15:30:00,58.29,58.37,58.2,58.33,130598.0,50.5737,50.6431,50.4956,50.6084,130598.0
2017-04-07 09:30:00,58.17,58.51,57.87,57.94,29597.0,50.4696,50.7646,50.2093,50.27,29597.0
2017-04-07 10:00:00,57.88,58.24,57.88,57.96,35300.0,50.218,50.5303,50.218,50.2874,35300.0
2017-04-07 10:30:00,57.96,58.12,57.91,57.95,41923.0,50.2874,50.4262,50.244,50.2787,41923.0
2017-04-07 11:00:00,57.95,58.02,57.43,57.44,42615.0,50.2787,50.3394,49.8275,49.8362,42615.0
2017-04-07 11:30:00,57.44,57.49,57.21,57.49,70076.0,49.8362,49.8796,49.6367,49.8796,70076.0
2017-04-07 12:00:00,57.49,57.73,57.47,57.56,105817.0,49.8796,50.0878,49.8622,49.9403,105817.0
2017-04-07 12:30:00,57.56,57.69,57.37,57.64,41258.0,49.9403,50.0531,49.7755,50.0097,41258.0
2017-04-07 13:00:00,57.68,57.74,57.59,57.74,36145.0,50.0444,50.0965,49.9664,50.0965,36145.0
2017-04-07 13:30:00,57.76,57.88,57.72,57.75,30541.0,50.1139,50.218,50.0791,50.1052,30541.0
2017-04-07 14:00:00,57.74,57.86,57.74,57.75,35471.0,50.0965,50.2006,50.0965,50.1052,35471.0
2017-04-07 14:30:00,57.74,57.78,57.62,57.64,28861.0,50.0965,50.1312,49.9924,50.0097,28861.0
2017-04-07 15:00:00,57.68,57.86,57.65,57.78,31168.0,50.0444,50.2006,50.0184,50.1312,31168.0
2017-04-07 15:30:00,57.77,57.86,57.65,57.8,109820.0,50.1225,50.2006,50.0184,50.1486,109820.0
2017-04-10 09:30:00,57.79,58.07,57.7,57.93,21855.0,50.1399,50.3828,50.0618,50.2614,21855.0
2017-04-10 10:00:00,57.93,58.13,57.91,58.0,72383.0,50.2614,50.4349,50.244,50.3221,72383.0
2017-04-10 10:30:00,58.0,58.07,57.92,57.95,26524.0,50.3221,50.3828,50.2527,50.2787,26524.0
2017-04-10 11:00:00,57.95,57.98,57.8,57.87,40620.0,50.2787,50.3047,50.1486,50.2093,40620.0
2017-04-10 11:30:00,57.83,57.83,57.45,57.56,19925.0,50.1746,50.1746,49.8449,49.9403,19925.0
2017-04-10 12:00:00,57.53,57.64,57.32,57.33,23592.0,49.9143,50.0097,49.7321,49.7408,23592.0
2017-04-10 12:30:00,57.34,57.64,57.3,57.62,16214.0,49.7495,50.0097,49.7147,49.9924,16214.0
2017-04-10 13:00:00,57.62,57.64,57.49,57.53,10746.0,49.9924,50.0097,49.8796,49.9143,10746.0
2017-04-10 13:30:00,57.54,57.73,57.54,57.69,12567.0,49.923,50.0878,49.923,50.0531,12567.0
2017-04-10 14:00:00,57.69,57.77,57.56,57.6,25886.0,50.0531,50.1225,49.9403,49.975,25886.0
2017-04-10 14:30:00,57.63,57.87,57.63,57.84,26816.0,50.0011,50.2093,50.0011,50.1833,26816.0
2017-04-10 15:00:00,57.83,57.91,57.72,57.79,58675.0,50.1746,50.244,50.0791,50.1399,58675.0
2017-04-10 15:30:00,57.79,57.84,57.62,57.63,111778.0,50.1399,50.1833,49.9924,50.0011,111778.0
2017-04-11 09:30:00,57.4,57.62,56.79,57.52,83150.0,49.8015,49.9924,49.2723,49.9056,83150.0
2017-04-11 10:00:00,57.59,57.8,57.42,57.53,26297.0,49.9664,50.1486,49.8189,49.9143,26297.0
2017-04-11 10:30:00,57.51,57.52,57.19,57.27,19379.0,49.8969,49.9056,49.6193,49.6887,19379.0
2017-04-11 11:00:00,57.3,57.5,57.3,57.39,25395.0,49.7147,49.8883,49.7147,49.7928,25395.0
2017-04-11 11:30:00,57.38,57.5,57.31,57.44,12525.0,49.7842,49.8883,49.7234,49.8362,12525.0
2017-04-11 12:00:00,57.41,57.66,57.41,57.55,9802.0,49.8102,50.0271,49.8102,49.9317,9802.0
2017-04-11 12:30:00,57.58,57.63,57.51,57.57,7456.0,49.9577,50.0011,49.8969,49.949,7456.0
2017-04-11 13:00:00,57.61,57.76,57.51,57.51,23289.0,49.9837,50.1139,49.8969,49.8969,23289.0
2017-04-11 13:30:00,57.55,57.66,57.51,57.66,7987.0,49.9317,50.0271,49.8969,50.0271,7987.0
2017-04-11 14:00:00,57.67,57.91,57.62,57.91,96638.0,50.0358,50.244,49.9924,50.244,96638.0
2017-04-11 14:30:00,57.92,57.92,57.78,57.83,20188.0,50.2527,50.2527,50.1312,50.1746,20188.0
2017-04-11 15:00:00,57.82,57.87,57.68,57.77,51418.0,50.1659,50.2093,50.0444,50.1225,51418.0
2017-04-11 15:30:00,57.77,58.07,57.75,58.05,124382.0,50.1225,50.3828,50.1052,50.3655,124382.0
2017-04-12 09:30:00,57.88,57.88,57.31,57.33,34904.0,50.218,50.218,49.7234,49.7408,34904.0
2017-04-12 10:00:00,57.34,57.4,57.01,57.08,34088.0,49.7495,49.8015,49.4631,49.5239,34088.0
2017-04-12 10:30:00,57.08,57.16,56.51,56.51,45352.0,49.5239,49.5933,49.0293,49.0293,45352.0
2017-04-12 11:00:00,56.52,56.75,56.46,56.54,91572.0,49.038,49.2376,48.9859,49.0554,91572.0
2017-04-12 11:30:00,56.55,56.55,56.27,56.47,63535.0,49.064,49.064,48.8211,48.9946,63535.0
2017-04-12 12:00:00,56.48,56.76,56.47,56.67,48247.0,49.0033,49.2462,48.9946,49.1681,48247.0
2017-04-12 12:30:00,56.64,56.64,56.5,56.54,33600.0,49.1421,49.1421,49.0207,49.0554,33600.0
2017-04-12 13:00:00,56.55,56.74,56.53,56.67,26065.0,49.064,49.2289,49.0467,49.1681,26065.0
2017-04-12 13:30:00,56.68,56.79,56.63,56.79,30668.0,49.1768,49.2723,49.1334,49.2723,30668.0
2017-04-12 14:00:00,56.77,56.85,56.67,56.76,24400.0,49.2549,49.3243,49.1681,49.2462,24400.0
2017-04-12 14:30:00,56.76,56.82,56.47,56.57,44282.0,49.2462,49.2983,48.9946,49.0814,44282.0
2017-04-12 15:00:00,56.55,56.57,56.36,56.44,47002.0,49.064,49.0814,48.8992,48.9686,47002.0
2017-04-12 15:30:00,56.45,56.55,56.36,56.39,150257.0,48.9773,49.064,48.8992,48.9252,150257.0
2017-04-13 09:30:00,56.42,56.48,55.78,56.33,48164.0,48.9512,49.0033,48.396,48.8732,48164.0
2017-04-13 10:00:00,56.39,56.5,56.23,56.27,56677.0,48.9252,49.0207,48.7864,48.8211,56677.0
2017-04-13 10:30:00,56.26,56.45,56.22,56.45,58388.0,48.8124,48.9773,48.7777,48.9773,58388.0
2017-04-13 11:00:00,56.45,56.53,56.33,56.39,21819.0,48.9773,49.0467,48.8732,48.9252,21819.0
2017-04-13 11:30:00,56.38,56.42,56.3,56.36,17072.0,48.9165,48.9512,48.8471,48.8992,17072.0
2017-04-13 12:00:00,56.35,56.35,56.13,56.27,18269.0,48.8905,48.8905,48.6996,48.8211,18269.0
2017-04-13 12:30:00,56.27,56.3,56.09,56.17,21387.0,48.8211,48.8471,48.6649,48.7343,21387.0
2017-04-13 13:00:00,56.17,56.17,55.93,56.07,24295.0,48.7343,48.7343,48.5261,48.6476,24295.0
2017-04-13 13:30:00,56.06,56.06,55.82,55.86,29137.0,48.6389,48.6389,48.4307,48.4654,29137.0
2017-04-13 14:00:00,55.88,56.11,55.88,56.07,38284.0,48.4827,48.6823,48.4827,48.6476,38284.0
2017-04-13 14:30:00,56.06,56.1,56.0,56.1,43583.0,48.6389,48.6736,48.5868,48.6736,43583.0
2017-04-13 15:00:00,56.1,56.17,55.98,56.13,56108.0,48.6736,48.7343,48.5695,48.6996,56108.0
2017-04-13 15:30:00,56.13,56.17,55.94,55.97,136338.0,48.6996,48.7343,48.5348,48.5608,136338.0
2017-04-17 09:30:00,56.18,56.23,56.08,56.18,17637.0,48.743,48.7864,48.6562,48.743,17637.0
2017-04-17 10:00:00,56.21,56.35,56.11,56.19,28632.0,48.769,48.8905,48.6823,48.7517,28632.0
2017-04-17 10:30:00,56.22,56.31,56.12,56.17,49197.0,48.7777,48.8558,48.691,48.7343,49197.0
2017-04-17 11:00:00,56.2,56.39,56.19,56.31,55811.0,48.7604,48.9252,48.7517,48.8558,55811.0
2017-04-17 11:30:00,56.29,56.35,56.17,56.17,12467.0,48.8384,48.8905,48.7343,48.7343,12467.0
2017-04-17 12:00:00,56.16,56.35,56.16,56.23,28235.0,48.7257,48.8905,48.7257,48.7864,28235.0
2017-04-17 12:30:00,56.24,56.25,56.12,56.13,20126.0,48.7951,48.8037,48.691,48.6996,20126.0
2017-04-17 13:00:00,56.15,56.29,56.1,56.29,18624.0,48.717,48.8384,48.6736,48.8384,18624.0
2017-04-17 13:30:00,56.3,56.38,56.26,56.28,33027.0,48.8471,48.9165,48.8124,48.8298,33027.0
2017-04-17 14:00:00,56.31,56.38,56.28,56.33,27989.0,48.8558,48.9165,48.8298,48.8732,27989.0
2017-04-17 14:30:00,56.33,56.53,56.33,56.52,49238.0,48.8732,49.0467,48.8732,49.038,49238.0
2017-04-17 15:00:00,56.53,57.07,56.53,57.07,95236.0,49.0467,49.5152,49.0467,49.5152,95236.0
2017-04-17 15:30:00,57.07,57.14,56.92,57.1,138894.0,49.5152,49.5759,49.3851,49.5412,138894.0
2017-04-18 09:30:00,56.81,57.07,56.68,57.02,19283.0,49.2896,49.5152,49.1768,49.4718,19283.0
2017-04-18 10:00:00,57.03,57.06,56.71,56.73,42553.0,49.4805,49.5065,49.2029,49.2202,42553.0
2017-04-18 10:30:00,56.69,56.91,56.68,56.73,56212.0,49.1855,49.3764,49.1768,49.2202,56212.0
2017-04-18 11:00:00,56.73,56.86,56.56,56.86,80494.0,49.2202,49.333,49.0727,49.333,80494.0
2017-04-18 11:30:00,56.84,56.84,56.61,56.66,9701.0,49.3156,49.3156,49.1161,49.1595,9701.0
2017-04-18 12:00:00,56.63,56.71,56.5,56.59,71239.0,49.1334,49.2029,49.0207,49.0987,71239.0
2017-04-18 12:30:00,56.59,56.66,56.4,56.61,86315.0,49.0987,49.1595,48.9339,49.1161,86315.0
2017-04-18 13:00:00,56.63,56.88,56.6,56.88,17468.0,49.1334,49.3503,49.1074,49.3503,17468.0
2017-04-18 13:30:00,56.88,56.93,56.77,56.93,24935.0,49.3503,49.3937,49.2549,49.3937,24935.0
2017-04-18 14:00:00,56.97,57.14,56.97,57.11,18739.0,49.4284,49.5759,49.4284,49.5499,18739.0
2017-04-18 14:30:00,57.11,57.2,57.03,57.06,31065.0,49.5499,49.628,49.4805,49.5065,31065.0
2017-04-18 15:00:00,57.06,57.16,57.0,57.15,25703.0,49.5065,49.5933,49.4545,49.5846,25703.0
2017-04-18 15:30:00,57.16,57.28,57.1,57.12,71122.0,49.5933,49.6974,49.5412,49.5586,71122.0
2017-04-19 09:30:00,57.41,57.8,57.41,57.74,14145.0,49.8102,50.1486,49.8102,50.0965,14145.0
2017-04-19 10:00:00,57.76,57.78,57.52,57.6,18906.0,50.1139,50.1312,49.9056,49.975,18906.0
2017-04-19 10:30:00,57.6,57.97,57.6,57.97,67868.0,49.975,50.2961,49.975,50.2961,67868.0
2017-04-19 11:00:00,57.96,57.97,57.78,57.84,31628.0,50.2874,50.2961,50.1312,50.1833,31628.0
2017-04-19 11:30:00,57.85,57.91,57.67,57.69,9100.0,50.1919,50.244,50.0358,50.0531,9100.0
2017-04-19 12:00:00,57.66,57.67,57.54,57.61,8977.0,50.0271,50.0358,49.923,49.9837,8977.0
2017-04-19 12:30:00,57.61,57.65,57.54,57.59,14951.0,49.9837,50.0184,49.923,49.9664,14951.0
2017-04-19 13:00:00,57.59,57.87,57.51,57.85,40068.0,49.9664,50.2093,49.8969,50.1919,40068.0
2017-04-19 13:30:00,57.84,57.96,57.77,57.92,29738.0,50.1833,50.2874,50.1225,50.2527,29738.0
2017-04-19 14:00:00,57.94,57.97,57.74,57.95,67525.0,50.27,50.2961,50.0965,50.2787,67525.0
2017-04-19 14:30:00,57.95,57.99,57.76,57.9,78309.0,50.2787,50.3134,50.1139,50.2353,78309.0
2017-04-19 15:00:00,57.9,58.01,57.66,57.67,109280.0,50.2353,50.3308,50.0271,50.0358,109280.0
2017-04-19 15:30:00,57.65,57.89,57.6,57.83,151143.0,50.0184,50.2266,49.975,50.1746,151143.0
2017-04-20 09:30:00,58.15,59.1,58.0,58.51,202706.0,50.4522,51.2765,50.3221,50.7646,202706.0
2017-04-20 10:00:00,58.5,58.69,58.41,58.48,102769.0,50.7559,50.9207,50.6778,50.7385,102769.0
2017-04-20 10:30:00,58.51,58.75,58.48,58.73,57240.0,50.7646,50.9728,50.7385,50.9554,57240.0
2017-04-20 11:00:00,58.72,58.74,58.54,58.74,59201.0,50.9468,50.9641,50.7906,50.9641,59201.0
2017-04-20 11:30:00,58.7,58.73,58.57,58.72,21220.0,50.9294,50.9554,50.8166,50.9468,21220.0
2017-04-20 12:00:00,58.73,58.74,58.62,58.66,26752.0,50.9554,50.9641,50.86,50.8947,26752.0
2017-04-20 12:30:00,58.67,58.72,58.56,58.56,23084.0,50.9034,50.9468,50.808,50.808,23084.0
2017-04-20 13:00:00,58.55,58.65,58.5,58.65,20317.0,50.7993,50.886,50.7559,50.886,20317.0
2017-04-20 13:30:00,58.62,58.77,58.59,58.62,224382.0,50.86,50.9902,50.834,50.86,224382.0
2017-04-20 14:00:00,58.68,58.71,58.48,58.61,31158.0,50.9121,50.9381,50.7385,50.8513,31158.0
2017-04-20 14:30:00,58.62,58.72,58.49,58.53,49325.0,50.86,50.9468,50.7472,50.7819,49325.0
2017-04-20 15:00:00,58.52,58.58,58.44,58.49,71121.0,50.7732,50.8253,50.7038,50.7472,71121.0
2017-04-20 15:30:00,58.5,58.67,58.44,58.5,155155.0,50.7559,50.9034,50.7038,50.7559,155155.0
2017-04-21 09:30:00,58.65,58.95,58.27,58.67,122813.0,50.886,51.1463,50.5563,50.9034,122813.0
2017-04-21 10:00:00,58.72,58.73,58.31,58.68,52610.0,50.9468,50.9554,50.591,50.9121,52610.0
2017-04-21 10:30:00,58.69,58.76,58.51,58.76,68661.0,50.9207,50.9815,50.7646,50.9815,68661.0
2017-04-21 11:00:00,58.76,58.79,58.59,58.73,82668.0,50.9815,51.0075,50.834,50.9554,82668.0
2017-04-21 11:30:00,58.73,59.11,58.7,59.05,57740.0,50.9554,51.2851,50.9294,51.2331,57740.0
2017-04-21 12:00:00,59.06,59.09,58.91,59.0,36161.0,51.2418,51.2678,51.1116,51.1897,36161.0
2017-04-21 12:30:00,58.99,59.1,58.99,59.08,34588.0,51.181,51.2765,51.181,51.2591,34588.0
2017-04-21 13:00:00,59.07,59.09,58.83,59.0,70997.0,51.2504,51.2678,51.0422,51.1897,70997.0
2017-04-21 13:30:00,58.99,59.12,58.86,59.01,72510.0,51.181,51.2938,51.0682,51.1984,72510.0
2017-04-21 14:00:00,59.02,59.17,58.94,59.12,59734.0,51.2071,51.3372,51.1376,51.2938,59734.0
2017-04-21 14:30:00,59.11,59.11,58.93,58.98,58571.0,51.2851,51.2851,51.129,51.1724,58571.0
2017-04-21 15:00:00,58.98,59.01,58.89,59.01,48528.0,51.1724,51.1984,51.0943,51.1984,48528.0
2017-04-21 15:30:00,59.01,59.12,58.91,58.91,157768.0,51.1984,51.2938,51.1116,51.1116,157768.0
2017-04-24 09:30:00,59.67,59.98,59.34,59.34,22457.0,51.771,52.04,51.4847,51.4847,22457.0
2017-04-24 10:00:00,59.36,59.55,59.36,59.53,25295.0,51.502,51.6669,51.502,51.6495,25295.0
2017-04-24 10:30:00,59.54,59.6,59.44,59.51,74333.0,51.6582,51.7103,51.5715,51.6322,74333.0
2017-04-24 11:00:00,59.52,59.54,59.33,59.47,65707.0,51.6409,51.6582,51.476,51.5975,65707.0
2017-04-24 11:30:00,59.47,59.51,59.36,59.47,42774.0,51.5975,51.6322,51.502,51.5975,42774.0
2017-04-24 12:00:00,59.48,59.52,59.43,59.5,58836.0,51.6062,51.6409,51.5628,51.6235,58836.0
2017-04-24 12:30:00,59.5,59.51,59.44,59.48,41024.0,51.6235,51.6322,51.5715,51.6062,41024.0
2017-04-24 13:00:00,59.48,59.77,59.48,59.71,51671.0,51.6062,51.8578,51.6062,51.8057,51671.0
2017-04-24 13:30:00,59.72,59.72,59.64,59.67,40548.0,51.8144,51.8144,51.745,51.771,40548.0
2017-04-24 14:00:00,59.67,60.14,59.65,60.11,96622.0,51.771,52.1788,51.7537,52.1528,96622.0
2017-04-24 14:30:00,60.1,60.12,59.83,59.87,61078.0,52.1441,52.1614,51.9098,51.9445,61078.0
2017-04-24 15:00:00,59.89,60.05,59.89,59.97,87743.0,51.9619,52.1007,51.9619,52.0313,87743.0
2017-04-24 15:30:00,59.98,60.01,59.77,59.82,219554.0,52.04,52.066,51.8578,51.9012,219554.0
2017-04-25 09:30:00,60.19,60.34,59.47,59.66,92060.0,52.2222,52.3523,51.5975,51.7623,92060.0
2017-04-25 10:00:00,59.66,60.27,59.55,59.9,73885.0,51.7623,52.2916,51.6669,51.9706,73885.0
2017-04-25 10:30:00,59.89,60.17,59.81,59.81,48869.0,51.9619,52.2048,51.8925,51.8925,48869.0
2017-04-25 11:00:00,59.81,60.0,59.8,59.85,38149.0,51.8925,52.0573,51.8838,51.9272,38149.0
2017-04-25 11:30:00,59.84,59.84,59.7,59.76,20506.0,51.9185,51.9185,51.797,51.8491,20506.0
2017-04-25 12:00:00,59.76,59.89,59.73,59.83,48963.0,51.8491,51.9619,51.8231,51.9098,48963.0
2017-04-25 12:30:00,59.82,59.87,59.69,59.84,24611.0,51.9012,51.9445,51.7884,51.9185,24611.0
2017-04-25 13:00:00,59.85,59.9,59.8,59.8,43132.0,51.9272,51.9706,51.8838,51.8838,43132.0
2017-04-25 13:30:00,59.8,59.81,59.76,59.8,14447.0,51.8838,51.8925,51.8491,51.8838,14447.0
2017-04-25 14:00:00,59.8,59.82,59.76,59.79,23365.0,51.8838,51.9012,51.8491,51.8751,23365.0
2017-04-25 14:30:00,59.79,59.82,59.64,59.73,76768.0,51.8751,51.9012,51.745,51.8231,76768.0
2017-04-25 15:00:00,59.78,59.83,59.74,59.8,55033.0,51.8665,51.9098,51.8317,51.8838,55033.0
2017-04-25 15:30:00,59.79,59.79,59.6,59.61,174902.0,51.8751,51.8751,51.7103,51.719,174902.0
2017-04-26 09:30:00,59.77,59.94,59.7,59.79,28832.0,51.8578,52.0053,51.797,51.8751,28832.0
2017-04-26 10:00:00,59.78,60.27,59.77,60.13,51836.0,51.8665,52.2916,51.8578,52.1701,51836.0
2017-04-26 10:30:00,60.13,60.38,60.04,60.35,54256.0,52.1701,52.387,52.092,52.361,54256.0
2017-04-26 11:00:00,60.36,60.38,60.11,60.33,93946.0,52.3697,52.387,52.1528,52.3436,93946.0
2017-04-26 11:30:00,60.34,60.41,60.14,60.28,39933.0,52.3523,52.4131,52.1788,52.3003,39933.0
2017-04-26 12:00:00,60.3,60.41,60.25,60.4,29568.0,52.3176,52.4131,52.2742,52.4044,29568.0
2017-04-26 12:30:00,60.39,60.44,60.25,60.41,26065.0,52.3957,52.4391,52.2742,52.4131,26065.0
2017-04-26 13:00:00,60.42,60.56,60.41,60.5,47884.0,52.4217,52.5432,52.4131,52.4911,47884.0
2017-04-26 13:30:00,60.5,60.6,60.41,60.54,53069.0,52.4911,52.5779,52.4131,52.5258,53069.0
2017-04-26 14:00:00,60.54,60.65,60.5,60.56,37916.0,52.5258,52.6213,52.4911,52.5432,37916.0
2017-04-26 14:30:00,60.56,60.69,60.56,60.65,56706.0,52.5432,52.656,52.5432,52.6213,56706.0
2017-04-26 15:00:00,60.65,60.84,60.64,60.8,75192.0,52.6213,52.7861,52.6126,52.7514,75192.0
2017-04-26 15:30:00,60.8,60.85,60.49,60.5,209502.0,52.7514,52.7948,52.4825,52.4911,209502.0
2017-04-27 09:30:00,59.31,60.5,57.59,58.58,337163.0,51.4587,52.4911,49.9664,50.8253,337163.0
2017-04-27 10:00:00,58.56,58.99,57.54,57.55,176269.0,50.808,51.181,49.923,49.9317,176269.0
2017-04-27 10:30:00,57.6,57.86,57.29,57.41,116100.0,49.975,50.2006,49.7061,49.8102,116100.0
2017-04-27 11:00:00,57.42,58.48,57.41,58.38,133534.0,49.8189,50.7385,49.8102,50.6518,133534.0
2017-04-27 11:30:00,58.39,58.69,58.23,58.53,102048.0,50.6605,50.9207,50.5216,50.7819,102048.0
2017-04-27 12:00:00,58.51,58.52,57.98,58.11,230518.0,50.7646,50.7732,50.3047,50.4175,230518.0
2017-04-27 12:30:00,58.09,58.12,57.73,57.83,104644.0,50.4002,50.4262,50.0878,50.1746,104644.0
2017-04-27 13:00:00,57.81,57.87,57.74,57.76,133960.0,50.1572,50.2093,50.0965,50.1139,133960.0
2017-04-27 13:30:00,57.76,57.85,57.53,57.56,89761.0,50.1139,50.1919,49.9143,49.9403,89761.0
2017-04-27 14:00:00,57.58,57.83,57.39,57.73,134646.0,49.9577,50.1746,49.7928,50.0878,134646.0
2017-04-27 14:30:00,57.72,57.83,57.6,57.8,138557.0,50.0791,50.1746,49.975,50.1486,138557.0
2017-04-27 15:00:00,57.82,57.87,57.59,57.6,211341.0,50.1659,50.2093,49.9664,49.975,211341.0
2017-04-27 15:30:00,57.6,57.64,57.32,57.39,434512.0,49.975,50.0097,49.7321,49.7928,434512.0
2017-04-28 09:30:00,57.75,58.64,57.39,58.16,114246.0,50.1052,50.8774,49.7928,50.4609,114246.0
2017-04-28 10:00:00,58.15,58.26,57.69,58.05,72259.0,50.4522,50.5477,50.0531,50.3655,72259.0
2017-04-28 10:30:00,58.02,58.3,57.93,58.03,86671.0,50.3394,50.5824,50.2614,50.3481,86671.0
2017-04-28 11:00:00,58.03,58.03,57.74,57.75,57032.0,50.3481,50.3481,50.0965,50.1052,57032.0
2017-04-28 11:30:00,57.74,57.77,57.52,57.53,52239.0,50.0965,50.1225,49.9056,49.9143,52239.0
2017-04-28 12:00:00,57.54,57.6,57.32,57.32,41698.0,49.923,49.975,49.7321,49.7321,41698.0
2017-04-28 12:30:00,57.32,57.38,57.2,57.29,47358.0,49.7321,49.7842,49.628,49.7061,47358.0
2017-04-28 13:00:00,57.29,57.34,57.13,57.16,45082.0,49.7061,49.7495,49.5673,49.5933,45082.0
2017-04-28 13:30:00,57.15,57.18,56.94,56.94,43001.0,49.5846,49.6106,49.4024,49.4024,43001.0
2017-04-28 14:00:00,56.93,57.09,56.91,56.96,62039.0,49.3937,49.5325,49.3764,49.4198,62039.0
2017-04-28 14:30:00,56.96,57.03,56.86,56.86,58192.0,49.4198,49.4805,49.333,49.333,58192.0
2017-04-28 15:00:00,56.87,56.91,56.77,56.81,83574.0,49.3417,49.3764,49.2549,49.2896,83574.0
2017-04-28 15:30:00,56.81,56.86,56.65,56.74,285622.0,49.2896,49.333,49.1508,49.2289,285622.0
2017-05-01 09:30:00,57.34,57.87,57.17,57.35,78861.0,49.7495,50.2093,49.602,49.7581,78861.0
2017-05-01 10:00:00,57.35,57.35,57.01,57.07,48681.0,49.7581,49.7581,49.4631,49.5152,48681.0
2017-05-01 10:30:00,57.07,57.52,57.05,57.45,87711.0,49.5152,49.9056,49.4978,49.8449,87711.0
2017-05-01 11:00:00,57.44,57.45,57.3,57.35,42351.0,49.8362,49.8449,49.7147,49.7581,42351.0
2017-05-01 11:30:00,57.36,57.38,57.01,57.08,23559.0,49.7668,49.7842,49.4631,49.5239,23559.0
2017-05-01 12:00:00,57.08,57.08,56.83,56.86,27605.0,49.5239,49.5239,49.307,49.333,27605.0
2017-05-01 12:30:00,56.85,56.98,56.77,56.91,30468.0,49.3243,49.4371,49.2549,49.3764,30468.0
2017-05-01 13:00:00,56.88,57.24,56.83,57.21,43138.0,49.3503,49.6627,49.307,49.6367,43138.0
2017-05-01 13:30:00,57.19,57.22,57.12,57.22,58222.0,49.6193,49.6453,49.5586,49.6453,58222.0
2017-05-01 14:00:00,57.26,57.29,56.92,56.92,44601.0,49.68,49.7061,49.3851,49.3851,44601.0
2017-05-01 14:30:00,56.92,56.98,56.82,56.87,45485.0,49.3851,49.4371,49.2983,49.3417,45485.0
2017-05-01 15:00:00,56.87,56.87,56.76,56.76,85317.0,49.3417,49.3417,49.2462,49.2462,85317.0
2017-05-01 15:30:00,56.77,56.88,56.76,56.83,242415.0,49.2549,49.3503,49.2462,49.307,242415.0
2017-05-02 09:30:00,56.94,57.21,56.56,56.56,51296.0,49.4024,49.6367,49.0727,49.0727,51296.0
2017-05-02 10:00:00,56.52,56.8,56.52,56.78,56895.0,49.038,49.2809,49.038,49.2636,56895.0
2017-05-02 10:30:00,56.77,56.81,56.51,56.52,45775.0,49.2549,49.2896,49.0293,49.038,45775.0
2017-05-02 11:00:00,56.52,56.63,56.45,56.55,48140.0,49.038,49.1334,48.9773,49.064,48140.0
2017-05-02 11:30:00,56.52,56.52,56.2,56.31,25484.0,49.038,49.038,48.7604,48.8558,25484.0
2017-05-02 12:00:00,56.33,56.38,56.12,56.34,77524.0,48.8732,48.9165,48.691,48.8818,77524.0
2017-05-02 12:30:00,56.34,56.48,56.34,56.41,61818.0,48.8818,49.0033,48.8818,48.9426,61818.0
2017-05-02 13:00:00,56.42,56.42,56.17,56.18,138862.0,48.9512,48.9512,48.7343,48.743,138862.0
2017-05-02 13:30:00,56.18,56.41,56.15,56.41,69051.0,48.743,48.9426,48.717,48.9426,69051.0
2017-05-02 14:00:00,56.4,56.49,56.33,56.39,182577.0,48.9339,49.012,48.8732,48.9252,182577.0
2017-05-02 14:30:00,56.4,56.41,56.22,56.27,73770.0,48.9339,48.9426,48.7777,48.8211,73770.0
2017-05-02 15:00:00,56.26,56.33,56.22,56.27,63233.0,48.8124,48.8732,48.7777,48.8211,63233.0
2017-05-02 15:30:00,56.26,56.31,56.08,56.11,326586.0,48.8124,48.8558,48.6562,48.6823,326586.0
2017-05-03 09:30:00,56.22,56.5,55.87,56.3,59244.0,48.7777,49.0207,48.474,48.8471,59244.0
2017-05-03 10:00:00,56.33,56.34,56.07,56.17,33642.0,48.8732,48.8818,48.6476,48.7343,33642.0
2017-05-03 10:30:00,56.18,56.18,55.86,55.94,28681.0,48.743,48.743,48.4654,48.5348,28681.0
2017-05-03 11:00:00,55.93,56.16,55.87,56.09,50271.0,48.5261,48.7257,48.474,48.6649,50271.0
2017-05-03 11:30:00,56.07,56.2,56.03,56.03,77839.0,48.6476,48.7604,48.6129,48.6129,77839.0
2017-05-03 12:00:00,56.03,56.1,55.9,55.92,29109.0,48.6129,48.6736,48.5001,48.5174,29109.0
2017-05-03 12:30:00,55.9,55.94,55.78,55.82,23001.0,48.5001,48.5348,48.396,48.4307,23001.0
2017-05-03 13:00:00,55.82,55.87,55.76,55.8,26518.0,48.4307,48.474,48.3786,48.4133,26518.0
2017-05-03 13:30:00,55.81,55.91,55.77,55.91,23674.0,48.422,48.5088,48.3873,48.5088,23674.0
2017-05-03 14:00:00,55.92,55.98,55.82,55.92,24947.0,48.5174,48.5695,48.4307,48.5174,24947.0
2017-05-03 14:30:00,55.92,56.02,55.86,56.0,37573.0,48.5174,48.6042,48.4654,48.5868,37573.0
2017-05-03 15:00:00,56.01,56.07,55.95,56.03,56310.0,48.5955,48.6476,48.5435,48.6129,56310.0
2017-05-03 15:30:00,56.03,56.17,55.97,56.09,207932.0,48.6129,48.7343,48.5608,48.6649,207932.0
2017-05-04 09:30:00,56.6,56.82,56.06,56.11,81479.0,49.1074,49.2983,48.6389,48.6823,81479.0
2017-05-04 10:00:00,56.1,56.15,55.94,56.01,23361.0,48.6736,48.717,48.5348,48.5955,23361.0
2017-05-04 10:30:00,56.02,56.14,55.93,56.09,41604.0,48.6042,48.7083,48.5261,48.6649,41604.0
2017-05-04 11:00:00,56.09,56.2,56.07,56.15,75827.0,48.6649,48.7604,48.6476,48.717,75827.0
2017-05-04 11:30:00,56.17,56.26,56.09,56.09,236149.0,48.7343,48.8124,48.6649,48.6649,236149.0
2017-05-04 12:00:00,56.11,56.17,55.94,56.01,64816.0,48.6823,48.7343,48.5348,48.5955,64816.0
2017-05-04 12:30:00,56.04,56.58,56.03,56.52,171318.0,48.6215,49.0901,48.6129,49.038,171318.0
2017-05-04 13:00:00,56.5,56.55,56.3,56.34,27542.0,49.0207,49.064,48.8471,48.8818,27542.0
2017-05-04 13:30:00,56.35,56.47,56.23,56.32,29140.0,48.8905,48.9946,48.7864,48.8645,29140.0
2017-05-04 14:00:00,56.32,56.51,56.32,56.43,58703.0,48.8645,49.0293,48.8645,48.9599,58703.0
2017-05-04 14:30:00,56.43,56.62,56.38,56.47,90025.0,48.9599,49.1248,48.9165,48.9946,90025.0
2017-05-04 15:00:00,56.46,56.56,56.37,56.44,52897.0,48.9859,49.0727,48.9079,48.9686,52897.0
2017-05-04 15:30:00,56.44,56.67,56.43,56.65,204383.0,48.9686,49.1681,48.9599,49.1508,204383.0
2017-05-05 09:30:00,56.7,57.25,56.7,57.21,64435.0,49.1942,49.6714,49.1942,49.6367,64435.0
2017-05-05 10:00:00,57.21,57.63,57.19,57.53,110924.0,49.6367,50.0011,49.6193,49.9143,110924.0
2017-05-05 10:30:00,57.52,57.59,57.24,57.57,54985.0,49.9056,49.9664,49.6627,49.949,54985.0
2017-05-05 11:00:00,57.57,57.69,57.45,57.6,45659.0,49.949,50.0531,49.8449,49.975,45659.0
2017-05-05 11:30:00,57.61,57.62,57.47,57.52,28956.0,49.9837,49.9924,49.8622,49.9056,28956.0
2017-05-05 12:00:00,57.53,57.55,57.29,57.37,34139.0,49.9143,49.9317,49.7061,49.7755,34139.0
2017-05-05 12:30:00,57.35,57.39,57.25,57.32,25532.0,49.7581,49.7928,49.6714,49.7321,25532.0
2017-05-05 13:00:00,57.32,57.52,57.32,57.5,31426.0,49.7321,49.9056,49.7321,49.8883,31426.0
2017-05-05 13:30:00,57.51,57.6,57.44,57.58,28276.0,49.8969,49.975,49.8362,49.9577,28276.0
2017-05-05 14:00:00,57.57,57.57,57.36,57.37,57626.0,49.949,49.949,49.7668,49.7755,57626.0
2017-05-05 14:30:00,57.39,57.54,57.31,57.5,59309.0,49.7928,49.923,49.7234,49.8883,59309.0
2017-05-05 15:00:00,57.51,57.73,57.5,57.68,84880.0,49.8969,50.0878,49.8883,50.0444,84880.0
2017-05-05 15:30:00,57.69,57.85,57.65,57.84,213776.0,50.0531,50.1919,50.0184,50.1833,213776.0
2017-05-08 09:30:00,57.8,58.0,57.36,57.46,45415.0,50.1486,50.3221,49.7668,49.8536,45415.0
2017-05-08 10:00:00,57.46,57.71,57.32,57.33,50699.0,49.8536,50.0705,49.7321,49.7408,50699.0
2017-05-08 10:30:00,57.32,57.49,57.28,57.31,39509.0,49.7321,49.8796,49.6974,49.7234,39509.0
2017-05-08 11:00:00,57.31,57.39,57.23,57.36,54961.0,49.7234,49.7928,49.654,49.7668,54961.0
2017-05-08 11:30:00,57.37,57.48,57.35,57.4,31918.0,49.7755,49.8709,49.7581,49.8015,31918.0
2017-05-08 12:00:00,57.39,57.42,57.22,57.22,15383.0,49.7928,49.8189,49.6453,49.6453,15383.0
2017-05-08 12:30:00,57.23,57.62,57.23,57.6,41986.0,49.654,49.9924,49.654,49.975,41986.0
2017-05-08 13:00:00,57.59,57.67,57.54,57.67,33155.0,49.9664,50.0358,49.923,50.0358,33155.0
2017-05-08 13:30:00,57.67,57.89,57.65,57.8,32198.0,50.0358,50.2266,50.0184,50.1486,32198.0
2017-05-08 14:00:00,57.79,57.81,57.57,57.67,31558.0,50.1399,50.1572,49.949,50.0358,31558.0
2017-05-08 14:30:00,57.67,57.68,57.48,57.51,35720.0,50.0358,50.0444,49.8709,49.8969,35720.0
2017-05-08 15:00:00,57.51,57.6,57.46,57.54,37805.0,49.8969,49.975,49.8536,49.923,37805.0
2017-05-08 15:30:00,57.54,57.57,57.43,57.48,103541.0,49.923,49.949,49.8275,49.8709,103541.0
2017-05-09 09:30:00,57.55,58.17,57.55,58.17,28195.0,49.9317,50.4696,49.9317,50.4696,28195.0
2017-05-09 10:00:00,58.21,58.36,58.04,58.27,47407.0,50.5043,50.6344,50.3568,50.5563,47407.0
2017-05-09 10:30:00,58.29,58.44,58.15,58.44,42731.0,50.5737,50.7038,50.4522,50.7038,42731.0
2017-05-09 11:00:00,58.44,58.63,58.42,58.54,67034.0,50.7038,50.8687,50.6865,50.7906,67034.0
2017-05-09 11:30:00,58.55,58.56,58.4,58.5,22816.0,50.7993,50.808,50.6691,50.7559,22816.0
2017-05-09 12:00:00,58.51,58.62,58.49,58.6,33607.0,50.7646,50.86,50.7472,50.8427,33607.0
2017-05-09 12:30:00,58.59,58.59,58.4,58.44,28382.0,50.834,50.834,50.6691,50.7038,28382.0
2017-05-09 13:00:00,58.43,58.51,58.35,58.42,21295.0,50.6952,50.7646,50.6258,50.6865,21295.0
2017-05-09 13:30:00,58.42,58.48,58.37,58.48,32759.0,50.6865,50.7385,50.6431,50.7385,32759.0
2017-05-09 14:00:00,58.48,58.49,58.39,58.44,31443.0,50.7385,50.7472,50.6605,50.7038,31443.0
2017-05-09 14:30:00,58.44,58.55,58.38,58.52,46573.0,50.7038,50.7993,50.6518,50.7732,46573.0
2017-05-09 15:00:00,58.52,58.61,58.49,58.57,60856.0,50.7732,50.8513,50.7472,50.8166,60856.0
2017-05-09 15:30:00,58.57,58.57,58.25,58.37,145561.0,50.8166,50.8166,50.539,50.6431,145561.0
2017-05-10 09:30:00,58.31,59.31,58.25,59.08,78100.0,50.591,51.4587,50.539,51.2591,78100.0
2017-05-10 10:00:00,59.07,59.07,58.76,58.79,54163.0,51.2504,51.2504,50.9815,51.0075,54163.0
2017-05-10 10:30:00,58.76,58.95,58.59,58.87,50369.0,50.9815,51.1463,50.834,51.0769,50369.0
2017-05-10 11:00:00,58.87,59.13,58.85,59.11,49172.0,51.0769,51.3025,51.0596,51.2851,49172.0
2017-05-10 11:30:00,59.11,59.12,58.94,58.94,44010.0,51.2851,51.2938,51.1376,51.1376,44010.0
2017-05-10 12:00:00,58.89,59.03,58.89,59.03,29898.0,51.0943,51.2157,51.0943,51.2157,29898.0
2017-05-10 12:30:00,59.03,59.16,59.02,59.16,30835.0,51.2157,51.3285,51.2071,51.3285,30835.0
2017-05-10 13:00:00,59.16,59.25,59.12,59.15,31000.0,51.3285,51.4066,51.2938,51.3198,31000.0
2017-05-10 13:30:00,59.15,59.24,59.01,59.01,46431.0,51.3198,51.3979,51.1984,51.1984,46431.0
2017-05-10 14:00:00,59.01,59.25,59.0,59.14,44729.0,51.1984,51.4066,51.1897,51.3112,44729.0
2017-05-10 14:30:00,59.13,59.2,59.05,59.06,53397.0,51.3025,51.3632,51.2331,51.2418,53397.0
2017-05-10 15:00:00,59.04,59.08,58.97,59.02,61022.0,51.2244,51.2591,51.1637,51.2071,61022.0
2017-05-10 15:30:00,59.01,59.12,58.92,59.1,164172.0,51.1984,51.2938,51.1203,51.2765,164172.0
2017-05-11 09:30:00,58.97,58.97,58.02,58.28,92222.0,51.1637,51.1637,50.3394,50.565,92222.0
2017-05-11 10:00:00,58.24,58.24,57.91,58.07,69340.0,50.5303,50.5303,50.244,50.3828,69340.0
2017-05-11 10:30:00,58.05,58.22,57.98,58.13,82653.0,50.3655,50.513,50.3047,50.4349,82653.0
2017-05-11 11:00:00,58.16,58.48,58.15,58.48,37960.0,50.4609,50.7385,50.4522,50.7385,37960.0
2017-05-11 11:30:00,58.49,58.69,58.46,58.61,46041.0,50.7472,50.9207,50.7212,50.8513,46041.0
2017-05-11 12:00:00,58.61,58.7,58.5,58.67,31091.0,50.8513,50.9294,50.7559,50.9034,31091.0
2017-05-11 12:30:00,58.66,58.81,58.55,58.7,36373.0,50.8947,51.0249,50.7993,50.9294,36373.0
2017-05-11 13:00:00,58.69,58.79,58.64,58.67,20270.0,50.9207,51.0075,50.8774,50.9034,20270.0
2017-05-11 13:30:00,58.67,58.68,58.58,58.63,17406.0,50.9034,50.9121,50.8253,50.8687,17406.0
2017-05-11 14:00:00,58.65,58.7,58.53,58.64,27089.0,50.886,50.9294,50.7819,50.8774,27089.0
2017-05-11 14:30:00,58.64,58.69,58.55,58.58,30082.0,50.8774,50.9207,50.7993,50.8253,30082.0
2017-05-11 15:00:00,58.57,58.66,58.51,58.56,48537.0,50.8166,50.8947,50.7646,50.808,48537.0
2017-05-11 15:30:00,58.56,58.63,58.39,58.46,120541.0,50.808,50.8687,50.6605,50.7212,120541.0
2017-05-12 09:30:00,58.44,58.44,57.77,57.81,32726.0,50.7038,50.7038,50.1225,50.1572,32726.0
2017-05-12 10:00:00,57.78,57.84,57.6,57.69,26561.0,50.1312,50.1833,49.975,50.0531,26561.0
2017-05-12 10:30:00,57.73,57.85,57.63,57.67,32100.0,50.0878,50.1919,50.0011,50.0358,32100.0
2017-05-12 11:00:00,57.69,57.89,57.69,57.73,21030.0,50.0531,50.2266,50.0531,50.0878,21030.0
2017-05-12 11:30:00,57.73,57.85,57.71,57.72,24295.0,50.0878,50.1919,50.0705,50.0791,24295.0
2017-05-12 12:00:00,57.71,57.81,57.71,57.73,16074.0,50.0705,50.1572,50.0705,50.0878,16074.0
2017-05-12 12:30:00,57.72,57.86,57.69,57.74,18224.0,50.0791,50.2006,50.0531,50.0965,18224.0
2017-05-12 13:00:00,57.76,57.83,57.74,57.81,17027.0,50.1139,50.1746,50.0965,50.1572,17027.0
2017-05-12 13:30:00,57.78,57.78,57.67,57.7,54133.0,50.1312,50.1312,50.0358,50.0618,54133.0
2017-05-12 14:00:00,57.7,57.7,57.46,57.53,65229.0,50.0618,50.0618,49.8536,49.9143,65229.0
2017-05-12 14:30:00,57.53,57.57,57.47,57.52,61453.0,49.9143,49.949,49.8622,49.9056,61453.0
2017-05-12 15:00:00,57.51,57.59,57.47,57.47,49274.0,49.8969,49.9664,49.8622,49.8622,49274.0
2017-05-12 15:30:00,57.47,57.51,57.35,57.42,217202.0,49.8622,49.8969,49.7581,49.8189,217202.0
2017-05-15 09:30:00,57.53,57.95,57.53,57.83,17618.0,49.9143,50.2787,49.9143,50.1746,17618.0
2017-05-15 10:00:00,57.83,58.06,57.77,57.86,17893.0,50.1746,50.3741,50.1225,50.2006,17893.0
2017-05-15 10:30:00,57.88,57.91,57.66,57.71,46600.0,50.218,50.244,50.0271,50.0705,46600.0
2017-05-15 11:00:00,57.72,57.79,57.62,57.68,49921.0,50.0791,50.1399,49.9924,50.0444,49921.0
2017-05-15 11:30:00,57.67,57.67,57.53,57.64,33590.0,50.0358,50.0358,49.9143,50.0097,33590.0
2017-05-15 12:00:00,57.61,57.62,57.43,57.45,19618.0,49.9837,49.9924,49.8275,49.8449,19618.0
2017-05-15 12:30:00,57.45,57.55,57.45,57.47,11317.0,49.8449,49.9317,49.8449,49.8622,11317.0
2017-05-15 13:00:00,57.47,57.53,57.44,57.5,15409.0,49.8622,49.9143,49.8362,49.8883,15409.0
2017-05-15 13:30:00,57.5,57.59,57.47,57.48,18333.0,49.8883,49.9664,49.8622,49.8709,18333.0
2017-05-15 14:00:00,57.48,57.49,57.28,57.28,21527.0,49.8709,49.8796,49.6974,49.6974,21527.0
2017-05-15 14:30:00,57.29,57.34,57.25,57.32,49205.0,49.7061,49.7495,49.6714,49.7321,49205.0
2017-05-15 15:00:00,57.33,57.39,57.29,57.29,29128.0,49.7408,49.7928,49.7061,49.7061,29128.0
2017-05-15 15:30:00,57.3,57.48,57.26,57.44,98449.0,49.7147,49.8709,49.68,49.8362,98449.0
2017-05-16 09:30:00,57.38,57.39,56.46,56.78,111307.0,49.7842,49.7928,48.9859,49.2636,111307.0
2017-05-16 10:00:00,56.72,57.09,56.72,56.89,19785.0,49.2115,49.5325,49.2115,49.359,19785.0
2017-05-16 10:30:00,56.83,56.83,56.51,56.54,26969.0,49.307,49.307,49.0293,49.0554,26969.0
2017-05-16 11:00:00,56.54,56.87,56.5,56.66,53914.0,49.0554,49.3417,49.0207,49.1595,53914.0
2017-05-16 11:30:00,56.64,56.83,56.5,56.81,31517.0,49.1421,49.307,49.0207,49.2896,31517.0
2017-05-16 12:00:00,56.78,56.85,56.7,56.82,20028.0,49.2636,49.3243,49.1942,49.2983,20028.0
2017-05-16 12:30:00,56.84,56.87,56.74,56.81,28169.0,49.3156,49.3417,49.2289,49.2896,28169.0
2017-05-16 13:00:00,56.81,56.89,56.77,56.8,22332.0,49.2896,49.359,49.2549,49.2809,22332.0
2017-05-16 13:30:00,56.81,56.93,56.79,56.82,50512.0,49.2896,49.3937,49.2723,49.2983,50512.0
2017-05-16 14:00:00,56.81,56.93,56.79,56.89,23233.0,49.2896,49.3937,49.2723,49.359,23233.0
2017-05-16 14:30:00,56.88,56.96,56.82,56.85,21945.0,49.3503,49.4198,49.2983,49.3243,21945.0
2017-05-16 15:00:00,56.85,56.92,56.82,56.9,33170.0,49.3243,49.3851,49.2983,49.3677,33170.0
2017-05-16 15:30:00,56.91,57.03,56.89,57.0,91144.0,49.3764,49.4805,49.359,49.4545,91144.0
2017-05-17 09:30:00,56.49,56.67,55.69,55.69,42073.0,49.012,49.1681,48.3179,48.3179,42073.0
2017-05-17 10:00:00,55.7,56.07,55.58,55.78,98682.0,48.3266,48.6476,48.2224,48.396,98682.0
2017-05-17 10:30:00,55.79,55.81,55.45,55.48,34692.0,48.4046,48.422,48.1096,48.1357,34692.0
2017-05-17 11:00:00,55.5,55.58,55.36,55.36,46508.0,48.153,48.2224,48.0316,48.0316,46508.0
2017-05-17 11:30:00,55.38,55.45,55.26,55.45,24786.0,48.0489,48.1096,47.9448,48.1096,24786.0
2017-05-17 12:00:00,55.49,55.49,55.28,55.29,17990.0,48.1444,48.1444,47.9622,47.9708,17990.0
2017-05-17 12:30:00,55.27,55.47,55.26,55.42,12701.0,47.9535,48.127,47.9448,48.0836,12701.0
2017-05-17 13:00:00,55.43,55.46,55.27,55.31,16281.0,48.0923,48.1183,47.9535,47.9882,16281.0
2017-05-17 13:30:00,55.32,55.38,55.02,55.11,37346.0,47.9969,48.0489,47.7366,47.8147,37346.0
2017-05-17 14:00:00,55.09,55.2,54.87,54.87,32256.0,47.7973,47.8927,47.6064,47.6064,32256.0
2017-05-17 14:30:00,54.91,54.95,54.61,54.8,61269.0,47.6411,47.6758,47.3808,47.5457,61269.0
2017-05-17 15:00:00,54.79,55.06,54.72,54.91,57883.0,47.537,47.7713,47.4763,47.6411,57883.0
2017-05-17 15:30:00,54.91,55.06,54.78,54.83,122220.0,47.6411,47.7713,47.5283,47.5717,122220.0
2017-05-18 09:30:00,54.74,54.93,54.52,54.77,75096.0,47.4936,47.6585,47.3028,47.5197,75096.0
2017-05-18 10:00:00,54.82,55.1,54.76,55.03,65178.0,47.563,47.806,47.511,47.7452,65178.0
2017-05-18 10:30:00,55.06,55.25,54.99,55.18,47994.0,47.7713,47.9361,47.7105,47.8754,47994.0
2017-05-18 11:00:00,55.22,55.46,55.14,55.31,31889.0,47.9101,48.1183,47.8407,47.9882,31889.0
2017-05-18 11:30:00,55.27,55.33,55.07,55.11,17127.0,47.9535,48.0055,47.78,47.8147,17127.0
2017-05-18 12:00:00,55.13,55.2,55.0,55.19,28850.0,47.832,47.8927,47.7192,47.8841,28850.0
2017-05-18 12:30:00,55.17,55.19,54.94,55.05,23095.0,47.8667,47.8841,47.6672,47.7626,23095.0
2017-05-18 13:00:00,55.05,55.06,54.96,55.02,45895.0,47.7626,47.7713,47.6845,47.7366,45895.0
2017-05-18 13:30:00,55.01,55.18,54.95,55.07,30732.0,47.7279,47.8754,47.6758,47.78,30732.0
2017-05-18 14:00:00,55.11,55.11,54.98,55.06,64055.0,47.8147,47.8147,47.7019,47.7713,64055.0
2017-05-18 14:30:00,55.09,55.12,54.79,54.81,56538.0,47.7973,47.8233,47.537,47.5544,56538.0
2017-05-18 15:00:00,54.82,54.92,54.76,54.89,71267.0,47.563,47.6498,47.511,47.6238,71267.0
2017-05-18 15:30:00,54.89,55.02,54.73,54.75,208635.0,47.6238,47.7366,47.485,47.5023,208635.0
2017-05-19 09:30:00,54.92,55.06,54.66,55.06,31990.0,47.7922,47.914,47.566,47.914,31990.0
2017-05-19 10:00:00,55.03,55.63,55.02,55.61,43877.0,47.8879,48.4101,47.8792,48.3927,43877.0
2017-05-19 10:30:00,55.65,55.78,55.47,55.77,57012.0,48.4275,48.5406,48.2708,48.5319,57012.0
2017-05-19 11:00:00,55.77,55.81,55.43,55.46,82623.0,48.5319,48.5667,48.236,48.2621,82623.0
2017-05-19 11:30:00,55.47,55.51,55.29,55.43,44547.0,48.2708,48.3056,48.1142,48.236,44547.0
2017-05-19 12:00:00,55.48,55.56,55.35,55.41,28954.0,48.2795,48.3492,48.1664,48.2186,28954.0
2017-05-19 12:30:00,55.41,55.44,55.32,55.37,36610.0,48.2186,48.2447,48.1403,48.1838,36610.0
2017-05-19 13:00:00,55.39,55.45,55.23,55.45,31219.0,48.2012,48.2534,48.062,48.2534,31219.0
2017-05-19 13:30:00,55.43,55.62,55.3,55.62,140469.0,48.236,48.4014,48.1229,48.4014,140469.0
2017-05-19 14:00:00,55.65,55.65,55.41,55.44,34751.0,48.4275,48.4275,48.2186,48.2447,34751.0
2017-05-19 14:30:00,55.48,55.51,55.35,55.44,63500.0,48.2795,48.3056,48.1664,48.2447,63500.0
2017-05-19 15:00:00,55.44,55.44,55.21,55.23,64144.0,48.2447,48.2447,48.0446,48.062,64144.0
2017-05-19 15:30:00,55.21,55.3,55.1,55.2,169062.0,48.0446,48.1229,47.9489,48.0359,169062.0
2017-05-22 09:30:00,55.35,55.61,55.3,55.54,116664.0,48.1664,48.3927,48.1229,48.3317,116664.0
2017-05-22 10:00:00,55.51,55.59,55.44,55.52,85143.0,48.3056,48.3753,48.2447,48.3143,85143.0
2017-05-22 10:30:00,55.51,55.58,55.2,55.34,57520.0,48.3056,48.3666,48.0359,48.1577,57520.0
2017-05-22 11:00:00,55.3,55.42,55.22,55.41,36714.0,48.1229,48.2273,48.0533,48.2186,36714.0
2017-05-22 11:30:00,55.44,55.47,55.18,55.33,23687.0,48.2447,48.2708,48.0185,48.149,23687.0
2017-05-22 12:00:00,55.35,55.41,55.21,55.21,23036.0,48.1664,48.2186,48.0446,48.0446,23036.0
2017-05-22 12:30:00,55.2,55.25,55.11,55.12,17757.0,48.0359,48.0794,47.9576,47.9663,17757.0
2017-05-22 13:00:00,55.12,55.13,55.02,55.09,18351.0,47.9663,47.975,47.8792,47.9401,18351.0
2017-05-22 13:30:00,55.1,55.11,54.92,54.95,26498.0,47.9489,47.9576,47.7922,47.8183,26498.0
2017-05-22 14:00:00,54.94,54.95,54.79,54.8,21977.0,47.8096,47.8183,47.6791,47.6878,21977.0
2017-05-22 14:30:00,54.79,54.94,54.78,54.92,27669.0,47.6791,47.8096,47.6704,47.7922,27669.0
2017-05-22 15:00:00,54.92,55.03,54.86,54.87,43361.0,47.7922,47.8879,47.74,47.7487,43361.0
2017-05-22 15:30:00,54.88,54.95,54.74,54.78,163593.0,47.7574,47.8183,47.6356,47.6704,163593.0
2017-05-23 09:30:00,54.92,55.04,54.41,54.45,56747.0,47.7922,47.8966,47.3484,47.3832,56747.0
2017-05-23 10:00:00,54.44,54.75,54.3,54.74,42535.0,47.3745,47.6443,47.2527,47.6356,42535.0
2017-05-23 10:30:00,54.73,54.86,54.66,54.79,31234.0,47.6269,47.74,47.566,47.6791,31234.0
2017-05-23 11:00:00,54.79,54.89,54.75,54.81,69493.0,47.6791,47.7661,47.6443,47.6965,69493.0
2017-05-23 11:30:00,54.82,54.94,54.7,54.72,51365.0,47.7052,47.8096,47.6008,47.6182,51365.0
2017-05-23 12:00:00,54.73,54.81,54.69,54.73,20617.0,47.6269,47.6965,47.5921,47.6269,20617.0
2017-05-23 12:30:00,54.73,54.75,54.63,54.72,29175.0,47.6269,47.6443,47.5399,47.6182,29175.0
2017-05-23 13:00:00,54.72,54.9,54.72,54.88,25153.0,47.6182,47.7748,47.6182,47.7574,25153.0
2017-05-23 13:30:00,54.89,54.9,54.75,54.77,27854.0,47.7661,47.7748,47.6443,47.6617,27854.0
2017-05-23 14:00:00,54.78,54.83,54.67,54.68,22303.0,47.6704,47.7139,47.5747,47.5834,22303.0
2017-05-23 14:30:00,54.66,54.71,54.56,54.7,40074.0,47.566,47.6095,47.4789,47.6008,40074.0
2017-05-23 15:00:00,54.71,54.75,54.47,54.48,50877.0,47.6095,47.6443,47.4006,47.4093,50877.0
2017-05-23 15:30:00,54.47,54.48,54.26,54.31,193111.0,47.4006,47.4093,47.2179,47.2614,193111.0
2017-05-24 09:30:00,54.42,54.77,54.2,54.68,24395.0,47.3571,47.6617,47.1657,47.5834,24395.0
2017-05-24 10:00:00,54.71,54.73,54.54,54.62,29211.0,47.6095,47.6269,47.4615,47.5311,29211.0
2017-05-24 10:30:00,54.66,54.7,54.42,54.48,24314.0,47.566,47.6008,47.3571,47.4093,24314.0
2017-05-24 11:00:00,54.49,54.57,54.44,54.45,14912.0,47.418,47.4876,47.3745,47.3832,14912.0
2017-05-24 11:30:00,54.45,54.62,54.36,54.53,32633.0,47.3832,47.5311,47.3049,47.4528,32633.0
2017-05-24 12:00:00,54.52,54.7,54.52,54.67,15969.0,47.4441,47.6008,47.4441,47.5747,15969.0
2017-05-24 12:30:00,54.67,54.7,54.6,54.61,20265.0,47.5747,47.6008,47.5137,47.5224,20265.0
2017-05-24 13:00:00,54.6,54.69,54.53,54.62,42235.0,47.5137,47.5921,47.4528,47.5311,42235.0
2017-05-24 13:30:00,54.62,54.62,54.44,54.49,13559.0,47.5311,47.5311,47.3745,47.418,13559.0
2017-05-24 14:00:00,54.49,54.57,54.44,54.49,23585.0,47.418,47.4876,47.3745,47.418,23585.0
2017-05-24 14:30:00,54.48,54.48,54.35,54.44,21477.0,47.4093,47.4093,47.2962,47.3745,21477.0
2017-05-24 15:00:00,54.43,54.49,54.33,54.46,44288.0,47.3658,47.418,47.2788,47.3919,44288.0
2017-05-24 15:30:00,54.47,54.69,54.46,54.65,184220.0,47.4006,47.5921,47.3919,47.5573,184220.0
2017-05-25 09:30:00,54.96,55.17,54.53,55.04,41707.0,47.827,48.0098,47.4528,47.8966,41707.0
2017-05-25 10:00:00,55.01,55.12,54.89,54.91,25530.0,47.8705,47.9663,47.7661,47.7835,25530.0
2017-05-25 10:30:00,54.94,55.04,54.83,54.86,25669.0,47.8096,47.8966,47.7139,47.74,25669.0
2017-05-25 11:00:00,54.85,54.9,54.55,54.61,20293.0,47.7313,47.7748,47.4702,47.5224,20293.0
2017-05-25 11:30:00,54.62,54.64,54.38,54.52,24475.0,47.5311,47.5486,47.3223,47.4441,24475.0
2017-05-25 12:00:00,54.55,54.6,54.45,54.54,14051.0,47.4702,47.5137,47.3832,47.4615,14051.0
2017-05-25 12:30:00,54.56,54.72,54.54,54.72,22638.0,47.4789,47.6182,47.4615,47.6182,22638.0
2017-05-25 13:00:00,54.72,54.74,54.68,54.69,13816.0,47.6182,47.6356,47.5834,47.5921,13816.0
2017-05-25 13:30:00,54.71,54.75,54.66,54.71,13223.0,47.6095,47.6443,47.566,47.6095,13223.0
2017-05-25 14:00:00,54.7,54.71,54.57,54.63,42838.0,47.6008,47.6095,47.4876,47.5399,42838.0
2017-05-25 14:30:00,54.64,54.72,54.63,54.69,36633.0,47.5486,47.6182,47.5399,47.5921,36633.0
2017-05-25 15:00:00,54.68,54.76,54.66,54.7,56462.0,47.5834,47.653,47.566,47.6008,56462.0
2017-05-25 15:30:00,54.69,54.77,54.65,54.69,134945.0,47.5921,47.6617,47.5573,47.5921,134945.0
2017-05-26 09:30:00,54.62,55.28,54.52,55.05,53448.0,47.5311,48.1055,47.4441,47.9053,53448.0
2017-05-26 10:00:00,55.0,55.06,54.66,54.78,24688.0,47.8618,47.914,47.566,47.6704,24688.0
2017-05-26 10:30:00,54.78,54.85,54.67,54.67,18421.0,47.6704,47.7313,47.5747,47.5747,18421.0
2017-05-26 11:00:00,54.68,54.92,54.67,54.87,43562.0,47.5834,47.7922,47.5747,47.7487,43562.0
2017-05-26 11:30:00,54.87,54.92,54.75,54.76,26214.0,47.7487,47.7922,47.6443,47.653,26214.0
2017-05-26 12:00:00,54.77,54.96,54.77,54.94,22147.0,47.6617,47.827,47.6617,47.8096,22147.0
2017-05-26 12:30:00,54.93,54.98,54.89,54.96,16710.0,47.8009,47.8444,47.7661,47.827,16710.0
2017-05-26 13:00:00,54.97,55.0,54.9,54.92,34796.0,47.8357,47.8618,47.7748,47.7922,34796.0
2017-05-26 13:30:00,54.93,55.0,54.91,54.98,21256.0,47.8009,47.8618,47.7835,47.8444,21256.0
2017-05-26 14:00:00,54.99,55.06,54.99,55.03,23424.0,47.8531,47.914,47.8531,47.8879,23424.0
2017-05-26 14:30:00,55.02,55.03,54.85,54.87,33604.0,47.8792,47.8879,47.7313,47.7487,33604.0
2017-05-26 15:00:00,54.87,54.91,54.81,54.88,41389.0,47.7487,47.7835,47.6965,47.7574,41389.0
2017-05-26 15:30:00,54.88,54.92,54.7,54.73,140700.0,47.7574,47.7922,47.6008,47.6269,140700.0
2017-05-30 09:30:00,54.7,55.19,54.29,54.96,28016.0,47.6008,48.0272,47.244,47.827,28016.0
2017-05-30 10:00:00,54.95,55.08,54.76,54.88,28084.0,47.8183,47.9314,47.653,47.7574,28084.0
2017-05-30 10:30:00,54.92,55.31,54.92,55.18,33869.0,47.7922,48.1316,47.7922,48.0185,33869.0
2017-05-30 11:00:00,55.2,55.37,55.18,55.21,31450.0,48.0359,48.1838,48.0185,48.0446,31450.0
2017-05-30 11:30:00,55.23,55.28,55.02,55.06,21357.0,48.062,48.1055,47.8792,47.914,21357.0
2017-05-30 12:00:00,55.08,55.11,54.94,55.02,19448.0,47.9314,47.9576,47.8096,47.8792,19448.0
2017-05-30 12:30:00,55.03,55.05,54.82,54.91,22452.0,47.8879,47.9053,47.7052,47.7835,22452.0
2017-05-30 13:00:00,54.9,55.03,54.88,55.03,13941.0,47.7748,47.8879,47.7574,47.8879,13941.0
2017-05-30 13:30:00,55.0,55.05,54.96,54.98,15477.0,47.8618,47.9053,47.827,47.8444,15477.0
2017-05-30 14:00:00,54.98,55.02,54.85,54.9,40359.0,47.8444,47.8792,47.7313,47.7748,40359.0
2017-05-30 14:30:00,54.91,54.99,54.78,54.95,40468.0,47.7835,47.8531,47.6704,47.8183,40468.0
2017-05-30 15:00:00,54.97,55.12,54.97,55.11,39342.0,47.8357,47.9663,47.8357,47.9576,39342.0
2017-05-30 15:30:00,55.1,55.19,55.01,55.04,92482.0,47.9489,48.0272,47.8705,47.8966,92482.0
2017-05-31 09:30:00,55.11,55.44,54.47,54.47,38420.0,47.9576,48.2447,47.4006,47.4006,38420.0
2017-05-31 10:00:00,54.5,54.51,54.15,54.45,101934.0,47.4267,47.4354,47.1221,47.3832,101934.0
2017-05-31 10:30:00,54.45,54.72,54.35,54.65,41511.0,47.3832,47.6182,47.2962,47.5573,41511.0
2017-05-31 11:00:00,54.67,54.77,54.58,54.75,37274.0,47.5747,47.6617,47.4963,47.6443,37274.0
2017-05-31 11:30:00,54.76,54.81,54.66,54.71,37662.0,47.653,47.6965,47.566,47.6095,37662.0
2017-05-31 12:00:00,54.7,54.77,54.65,54.73,36589.0,47.6008,47.6617,47.5573,47.6269,36589.0
2017-05-31 12:30:00,54.73,54.8,54.69,54.71,16056.0,47.6269,47.6878,47.5921,47.6095,16056.0
2017-05-31 13:00:00,54.71,54.88,54.66,54.79,28175.0,47.6095,47.7574,47.566,47.6791,28175.0
2017-05-31 13:30:00,54.79,54.88,54.79,54.88,19005.0,47.6791,47.7574,47.6791,47.7574,19005.0
2017-05-31 14:00:00,54.89,55.1,54.83,55.1,37998.0,47.7661,47.9489,47.7139,47.9489,37998.0
2017-05-31 14:30:00,55.12,55.13,54.99,55.1,38955.0,47.9663,47.975,47.8531,47.9489,38955.0
2017-05-31 15:00:00,55.09,55.3,55.07,55.24,55398.0,47.9401,48.1229,47.9227,48.0707,55398.0
2017-05-31 15:30:00,55.23,55.34,55.23,55.26,121171.0,48.062,48.1577,48.062,48.0881,121171.0
2017-06-01 09:30:00,55.5,56.02,55.43,55.94,15022.0,48.2969,48.7494,48.236,48.6798,15022.0
2017-06-01 10:00:00,55.95,56.22,55.91,56.1,23285.0,48.6885,48.9235,48.6537,48.8191,23285.0
2017-06-01 10:30:00,56.06,56.21,55.88,55.9,28377.0,48.7843,48.9148,48.6276,48.645,28377.0
2017-06-01 11:00:00,55.93,55.94,55.79,55.83,23526.0,48.6711,48.6798,48.5493,48.5841,23526.0
2017-06-01 11:30:00,55.82,56.02,55.78,55.96,20497.0,48.5754,48.7494,48.5406,48.6972,20497.0
2017-06-01 12:00:00,55.94,55.96,55.83,55.9,24921.0,48.6798,48.6972,48.5841,48.645,24921.0
2017-06-01 12:30:00,55.89,55.92,55.83,55.88,21802.0,48.6363,48.6624,48.5841,48.6276,21802.0
2017-06-01 13:00:00,55.89,55.92,55.83,55.9,38937.0,48.6363,48.6624,48.5841,48.645,38937.0
2017-06-01 13:30:00,55.89,55.93,55.8,55.86,32425.0,48.6363,48.6711,48.558,48.6102,32425.0
2017-06-01 14:00:00,55.87,56.11,55.84,55.98,40482.0,48.6189,48.8278,48.5928,48.7146,40482.0
2017-06-01 14:30:00,55.98,56.02,55.88,55.93,44468.0,48.7146,48.7494,48.6276,48.6711,44468.0
2017-06-01 15:00:00,55.91,56.0,55.88,55.99,49695.0,48.6537,48.732,48.6276,48.7233,49695.0
2017-06-01 15:30:00,56.0,56.24,55.98,56.24,155837.0,48.732,48.9409,48.7146,48.9409,155837.0
2017-06-02 09:30:00,56.3,56.41,56.08,56.15,37287.0,48.9931,49.0888,48.8017,48.8626,37287.0
2017-06-02 10:00:00,56.2,56.22,56.05,56.1,20508.0,48.9061,48.9235,48.7756,48.8191,20508.0
2017-06-02 10:30:00,56.15,56.38,56.12,56.31,18773.0,48.8626,49.0627,48.8365,49.0018,18773.0
2017-06-02 11:00:00,56.31,56.78,56.28,56.73,54274.0,49.0018,49.4108,48.9757,49.3673,54274.0
2017-06-02 11:30:00,56.76,57.04,56.73,56.97,26989.0,49.3934,49.6371,49.3673,49.5762,26989.0
2017-06-02 12:00:00,56.98,56.99,56.77,56.8,24342.0,49.5849,49.5936,49.4021,49.4282,24342.0
2017-06-02 12:30:00,56.8,56.93,56.77,56.84,40944.0,49.4282,49.5413,49.4021,49.463,40944.0
2017-06-02 13:00:00,56.84,56.88,56.74,56.8,52022.0,49.463,49.4978,49.376,49.4282,52022.0
2017-06-02 13:30:00,56.78,56.82,56.65,56.65,26157.0,49.4108,49.4456,49.2977,49.2977,26157.0
2017-06-02 14:00:00,56.65,56.83,56.63,56.73,30753.0,49.2977,49.4543,49.2803,49.3673,30753.0
2017-06-02 14:30:00,56.75,56.83,56.7,56.76,29983.0,49.3847,49.4543,49.3412,49.3934,29983.0
2017-06-02 15:00:00,56.75,56.86,56.72,56.78,40284.0,49.3847,49.4804,49.3586,49.4108,40284.0
2017-06-02 15:30:00,56.77,56.78,56.47,56.5,140335.0,49.4021,49.4108,49.141,49.1672,140335.0
2017-06-05 09:30:00,56.31,56.34,55.81,56.08,40560.0,49.0018,49.0279,48.5667,48.8017,40560.0
2017-06-05 10:00:00,56.1,56.15,55.93,55.94,18504.0,48.8191,48.8626,48.6711,48.6798,18504.0
2017-06-05 10:30:00,55.96,56.02,55.83,55.87,44856.0,48.6972,48.7494,48.5841,48.6189,44856.0
2017-06-05 11:00:00,55.87,55.88,55.69,55.74,20452.0,48.6189,48.6276,48.4623,48.5058,20452.0
2017-06-05 11:30:00,55.76,55.79,55.66,55.68,32921.0,48.5232,48.5493,48.4362,48.4536,32921.0
2017-06-05 12:00:00,55.68,55.8,55.62,55.79,27435.0,48.4536,48.558,48.4014,48.5493,27435.0
2017-06-05 12:30:00,55.79,55.9,55.79,55.88,26396.0,48.5493,48.645,48.5493,48.6276,26396.0
2017-06-05 13:00:00,55.89,55.91,55.85,55.91,27286.0,48.6363,48.6537,48.6015,48.6537,27286.0
2017-06-05 13:30:00,55.91,55.91,55.73,55.76,13945.0,48.6537,48.6537,48.4971,48.5232,13945.0
2017-06-05 14:00:00,55.76,55.78,55.64,55.65,22820.0,48.5232,48.5406,48.4188,48.4275,22820.0
2017-06-05 14:30:00,55.64,55.64,55.5,55.5,44260.0,48.4188,48.4188,48.2969,48.2969,44260.0
2017-06-05 15:00:00,55.5,55.5,55.38,55.44,34497.0,48.2969,48.2969,48.1925,48.2447,34497.0
2017-06-05 15:30:00,55.44,55.44,55.16,55.17,117177.0,48.2447,48.2447,48.0011,48.0098,117177.0
2017-06-06 09:30:00,55.35,55.58,54.87,55.56,47429.0,48.1664,48.3666,47.7487,48.3492,47429.0
2017-06-06 10:00:00,55.6,55.8,55.48,55.79,24998.0,48.384,48.558,48.2795,48.5493,24998.0
2017-06-06 10:30:00,55.8,55.95,55.63,55.74,51239.0,48.558,48.6885,48.4101,48.5058,51239.0
2017-06-06 11:00:00,55.75,55.75,55.57,55.65,29067.0,48.5145,48.5145,48.3579,48.4275,29067.0
2017-06-06 11:30:00,55.66,55.78,55.54,55.55,12761.0,48.4362,48.5406,48.3317,48.3404,12761.0
2017-06-06 12:00:00,55.6,55.72,55.55,55.62,18719.0,48.384,48.4884,48.3404,48.4014,18719.0
2017-06-06 12:30:00,55.62,55.64,55.52,55.61,11533.0,48.4014,48.4188,48.3143,48.3927,11533.0
2017-06-06 13:00:00,55.59,55.71,55.59,55.63,13347.0,48.3753,48.4797,48.3753,48.4101,13347.0
2017-06-06 13:30:00,55.61,55.73,55.59,55.71,12150.0,48.3927,48.4971,48.3753,48.4797,12150.0
2017-06-06 14:00:00,55.7,55.8,55.7,55.71,23748.0,48.471,48.558,48.471,48.4797,23748.0
2017-06-06 14:30:00,55.73,55.93,55.73,55.89,26817.0,48.4971,48.6711,48.4971,48.6363,26817.0
2017-06-06 15:00:00,55.89,55.93,55.76,55.8,52973.0,48.6363,48.6711,48.5232,48.558,52973.0
2017-06-06 15:30:00,55.81,55.82,55.59,55.63,102891.0,48.5667,48.5754,48.3753,48.4101,102891.0
2017-06-07 09:30:00,55.58,56.0,55.56,55.99,54460.0,48.3666,48.732,48.3492,48.7233,54460.0
2017-06-07 10:00:00,55.97,56.01,55.81,55.87,25254.0,48.7059,48.7407,48.5667,48.6189,25254.0
2017-06-07 10:30:00,55.87,56.0,55.73,55.99,25458.0,48.6189,48.732,48.4971,48.7233,25458.0
2017-06-07 11:00:00,56.0,56.19,55.99,56.12,110121.0,48.732,48.8974,48.7233,48.8365,110121.0
2017-06-07 11:30:00,56.13,56.41,56.13,56.4,75843.0,48.8452,49.0888,48.8452,49.0801,75843.0
2017-06-07 12:00:00,56.42,56.51,56.34,56.47,70824.0,49.0975,49.1759,49.0279,49.141,70824.0
2017-06-07 12:30:00,56.44,56.6,56.35,56.41,42939.0,49.1149,49.2542,49.0366,49.0888,42939.0
2017-06-07 13:00:00,56.42,56.49,56.32,56.36,27798.0,49.0975,49.1585,49.0105,49.0453,27798.0
2017-06-07 13:30:00,56.35,56.38,56.11,56.18,69211.0,49.0366,49.0627,48.8278,48.8887,69211.0
2017-06-07 14:00:00,56.15,56.33,56.13,56.21,38924.0,48.8626,49.0192,48.8452,48.9148,38924.0
2017-06-07 14:30:00,56.21,56.5,56.21,56.49,42423.0,48.9148,49.1672,48.9148,49.1585,42423.0
2017-06-07 15:00:00,56.49,56.54,56.35,56.42,44385.0,49.1585,49.202,49.0366,49.0975,44385.0
2017-06-07 15:30:00,56.43,56.49,56.38,56.45,150097.0,49.1062,49.1585,49.0627,49.1236,150097.0
2017-06-08 09:30:00,56.76,57.99,56.61,57.89,103379.0,49.3934,50.4638,49.2629,50.3768,103379.0
2017-06-08 10:00:00,57.9,57.9,57.42,57.42,80576.0,50.3855,50.3855,49.9678,49.9678,80576.0
2017-06-08 10:30:00,57.39,57.86,57.36,57.86,48193.0,49.9416,50.3506,49.9155,50.3506,48193.0
2017-06-08 11:00:00,57.88,58.13,57.85,58.07,67487.0,50.3681,50.5856,50.3419,50.5334,67487.0
2017-06-08 11:30:00,58.07,58.33,58.07,58.26,44750.0,50.5334,50.7596,50.5334,50.6987,44750.0
2017-06-08 12:00:00,58.27,58.48,58.19,58.19,45913.0,50.7074,50.8902,50.6378,50.6378,45913.0
2017-06-08 12:30:00,58.2,58.37,58.19,58.29,24613.0,50.6465,50.7945,50.6378,50.7248,24613.0
2017-06-08 13:00:00,58.27,58.43,58.27,58.35,46897.0,50.7074,50.8467,50.7074,50.7771,46897.0
2017-06-08 13:30:00,58.34,58.54,58.32,58.52,35430.0,50.7683,50.9424,50.7509,50.925,35430.0
2017-06-08 14:00:00,58.54,58.54,58.16,58.2,52818.0,50.9424,50.9424,50.6117,50.6465,52818.0
2017-06-08 14:30:00,58.2,58.29,58.08,58.11,46268.0,50.6465,50.7248,50.5421,50.5682,46268.0
2017-06-08 15:00:00,58.12,58.34,58.11,58.26,78092.0,50.5769,50.7683,50.5682,50.6987,78092.0
2017-06-08 15:30:00,58.26,58.45,58.2,58.25,208027.0,50.6987,50.8641,50.6465,50.69,208027.0
2017-06-09 09:30:00,58.25,58.8,58.25,58.6,66822.0,50.69,51.1686,50.69,50.9946,66822.0
2017-06-09 10:00:00,58.63,58.84,58.51,58.81,46419.0,51.0207,51.2035,50.9163,51.1774,46419.0
2017-06-09 10:30:00,58.81,59.35,58.81,59.34,56051.0,51.1774,51.6473,51.1774,51.6386,56051.0
2017-06-09 11:00:00,59.33,59.84,59.33,59.78,78698.0,51.6299,52.0737,51.6299,52.0215,78698.0
2017-06-09 11:30:00,59.8,60.09,59.62,59.65,110352.0,52.0389,52.2912,51.8822,51.9083,110352.0
2017-06-09 12:00:00,59.62,60.05,59.6,59.85,98010.0,51.8822,52.2564,51.8648,52.0824,98010.0
2017-06-09 12:30:00,59.89,60.43,59.89,60.36,55045.0,52.1172,52.5871,52.1172,52.5262,55045.0
2017-06-09 13:00:00,60.34,60.6,60.29,60.6,71437.0,52.5088,52.735,52.4653,52.735,71437.0
2017-06-09 13:30:00,60.59,60.74,60.39,60.39,69831.0,52.7263,52.8569,52.5523,52.5523,69831.0
2017-06-09 14:00:00,60.39,60.72,60.33,60.57,174452.0,52.5523,52.8395,52.5001,52.7089,174452.0
2017-06-09 14:30:00,60.56,60.66,60.41,60.56,132224.0,52.7002,52.7872,52.5697,52.7002,132224.0
2017-06-09 15:00:00,60.58,60.97,60.58,60.94,129310.0,52.7176,53.057,52.7176,53.0309,129310.0
2017-06-09 15:30:00,60.94,61.01,60.73,60.81,307322.0,53.0309,53.0918,52.8482,52.9178,307322.0
2017-06-12 09:30:00,60.59,61.98,60.59,61.76,76676.0,52.7263,53.9359,52.7263,53.7445,76676.0
2017-06-12 10:00:00,61.72,62.28,61.35,61.98,133784.0,53.7097,54.197,53.3877,53.9359,133784.0
2017-06-12 10:30:00,61.96,62.17,61.72,62.13,73485.0,53.9185,54.1013,53.7097,54.0665,73485.0
2017-06-12 11:00:00,62.13,62.13,61.46,61.52,46274.0,54.0665,54.0665,53.4834,53.5356,46274.0
2017-06-12 11:30:00,61.49,61.77,61.45,61.71,43647.0,53.5095,53.7532,53.4747,53.701,43647.0
2017-06-12 12:00:00,61.68,61.85,61.66,61.72,145915.0,53.6749,53.8228,53.6575,53.7097,145915.0
2017-06-12 12:30:00,61.75,62.08,61.73,62.05,46864.0,53.7358,54.023,53.7184,53.9968,46864.0
2017-06-12 13:00:00,62.05,62.25,61.75,61.88,61239.0,53.9968,54.1709,53.7358,53.8489,61239.0
2017-06-12 13:30:00,61.87,62.07,61.79,61.84,101223.0,53.8402,54.0143,53.7706,53.8141,101223.0
2017-06-12 14:00:00,61.85,61.88,61.36,61.47,81625.0,53.8228,53.8489,53.3964,53.4921,81625.0
2017-06-12 14:30:00,61.47,61.62,61.36,61.36,74445.0,53.4921,53.6227,53.3964,53.3964,74445.0
2017-06-12 15:00:00,61.36,61.36,61.01,61.01,73648.0,53.3964,53.3964,53.0918,53.0918,73648.0
2017-06-12 15:30:00,61.03,61.17,60.82,60.94,213853.0,53.1092,53.2311,52.9265,53.0309,213853.0
2017-06-13 09:30:00,61.06,61.19,60.62,61.19,18995.0,53.1353,53.2485,52.7524,53.2485,18995.0
2017-06-13 10:00:00,61.15,62.0,61.07,61.88,51743.0,53.2137,53.9533,53.144,53.8489,51743.0
2017-06-13 10:30:00,61.91,62.42,61.91,62.21,33695.0,53.875,54.3188,53.875,54.1361,33695.0
2017-06-13 11:00:00,62.19,62.2,61.79,61.98,48123.0,54.1187,54.1274,53.7706,53.9359,48123.0
2017-06-13 11:30:00,61.96,62.1,61.66,61.68,39491.0,53.9185,54.0404,53.6575,53.6749,39491.0
2017-06-13 12:00:00,61.66,61.85,61.54,61.85,40283.0,53.6575,53.8228,53.553,53.8228,40283.0
2017-06-13 12:30:00,61.85,62.03,61.85,61.88,17973.0,53.8228,53.9794,53.8228,53.8489,17973.0
2017-06-13 13:00:00,61.84,61.91,61.58,61.58,57894.0,53.8141,53.875,53.5878,53.5878,57894.0
2017-06-13 13:30:00,61.64,61.86,61.5,61.86,31373.0,53.6401,53.8315,53.5182,53.8315,31373.0
2017-06-13 14:00:00,61.87,62.07,61.87,62.06,43857.0,53.8402,54.0143,53.8402,54.0055,43857.0
2017-06-13 14:30:00,62.06,62.16,61.8,61.84,55411.0,54.0055,54.0926,53.7793,53.8141,55411.0
2017-06-13 15:00:00,61.85,61.94,61.78,61.92,42408.0,53.8228,53.9011,53.7619,53.8837,42408.0
2017-06-13 15:30:00,61.92,61.94,61.7,61.81,150680.0,53.8837,53.9011,53.6923,53.788,150680.0
2017-06-14 09:30:00,62.1,62.5,61.9,62.19,105409.0,54.0404,54.3884,53.8663,54.1187,105409.0
2017-06-14 10:00:00,62.14,62.21,61.65,61.68,51422.0,54.0752,54.1361,53.6488,53.6749,51422.0
2017-06-14 10:30:00,61.72,61.72,61.18,61.19,52702.0,53.7097,53.7097,53.2398,53.2485,52702.0
2017-06-14 11:00:00,61.19,61.45,61.15,61.44,52361.0,53.2485,53.4747,53.2137,53.466,52361.0
2017-06-14 11:30:00,61.43,61.47,61.24,61.42,49171.0,53.4573,53.4921,53.292,53.4486,49171.0
2017-06-14 12:00:00,61.43,61.6,61.34,61.34,134696.0,53.4573,53.6053,53.379,53.379,134696.0
2017-06-14 12:30:00,61.35,61.36,61.2,61.29,30720.0,53.3877,53.3964,53.2572,53.3355,30720.0
2017-06-14 13:00:00,61.31,61.36,61.13,61.14,95158.0,53.3529,53.3964,53.1962,53.205,95158.0
2017-06-14 13:30:00,61.14,61.27,61.06,61.07,47667.0,53.205,53.3181,53.1353,53.144,47667.0
2017-06-14 14:00:00,61.06,61.25,60.95,61.17,53433.0,53.1353,53.3007,53.0396,53.2311,53433.0
2017-06-14 14:30:00,61.16,61.16,60.83,60.9,98670.0,53.2224,53.2224,52.9352,52.9961,98670.0
2017-06-14 15:00:00,60.89,61.0,60.8,61.0,83752.0,52.9874,53.0831,52.9091,53.0831,83752.0
2017-06-14 15:30:00,61.03,61.05,60.92,60.99,207026.0,53.1092,53.1266,53.0135,53.0744,207026.0
2017-06-15 09:30:00,60.68,60.92,60.44,60.88,112136.0,52.8047,53.0135,52.5958,52.9787,112136.0
2017-06-15 10:00:00,60.89,60.98,60.45,60.66,52237.0,52.9874,53.0657,52.6045,52.7872,52237.0
2017-06-15 10:30:00,60.67,60.93,60.67,60.85,30543.0,52.796,53.0222,52.796,52.9526,30543.0
2017-06-15 11:00:00,60.82,60.86,60.62,60.66,49870.0,52.9265,52.9613,52.7524,52.7872,49870.0
2017-06-15 11:30:00,60.65,60.66,60.42,60.43,51617.0,52.7785,52.7872,52.5784,52.5871,51617.0
2017-06-15 12:00:00,60.44,60.51,60.37,60.4,26044.0,52.5958,52.6567,52.5349,52.561,26044.0
2017-06-15 12:30:00,60.41,60.67,60.38,60.62,34436.0,52.5697,52.796,52.5436,52.7524,34436.0
2017-06-15 13:00:00,60.62,60.72,60.58,60.58,24273.0,52.7524,52.8395,52.7176,52.7176,24273.0
2017-06-15 13:30:00,60.6,60.69,60.58,60.59,28692.0,52.735,52.8134,52.7176,52.7263,28692.0
2017-06-15 14:00:00,60.61,60.61,60.49,60.55,25539.0,52.7437,52.7437,52.6393,52.6915,25539.0
2017-06-15 14:30:00,60.53,60.78,60.52,60.77,33568.0,52.6741,52.8917,52.6654,52.883,33568.0
2017-06-15 15:00:00,60.78,60.88,60.75,60.78,41025.0,52.8917,52.9787,52.8656,52.8917,41025.0
2017-06-15 15:30:00,60.79,60.82,60.64,60.74,129468.0,52.9004,52.9265,52.7698,52.8569,129468.0
2017-06-16 09:30:00,60.61,60.61,59.82,60.19,128415.0,52.7437,52.7437,52.0563,52.3782,128415.0
2017-06-16 10:00:00,60.21,60.21,59.77,59.97,39906.0,52.3957,52.3957,52.0128,52.1868,39906.0
2017-06-16 10:30:00,59.97,59.97,59.6,59.74,63666.0,52.1868,52.1868,51.8648,51.9867,63666.0
2017-06-16 11:00:00,59.74,59.87,59.55,59.68,91709.0,51.9867,52.0998,51.8213,51.9344,91709.0
2017-06-16 11:30:00,59.67,59.88,59.65,59.88,62633.0,51.9257,52.1085,51.9083,52.1085,62633.0
2017-06-16 12:00:00,59.88,60.06,59.86,59.95,31868.0,52.1085,52.2651,52.0911,52.1694,31868.0
2017-06-16 12:30:00,59.98,59.98,59.74,59.74,68663.0,52.1955,52.1955,51.9867,51.9867,68663.0
2017-06-16 13:00:00,59.74,59.88,59.73,59.87,20565.0,51.9867,52.1085,51.9779,52.0998,20565.0
2017-06-16 13:30:00,59.87,60.12,59.86,60.12,28231.0,52.0998,52.3173,52.0911,52.3173,28231.0
2017-06-16 14:00:00,60.11,60.11,59.99,60.06,50497.0,52.3086,52.3086,52.2042,52.2651,50497.0
2017-06-16 14:30:00,60.08,60.15,59.97,60.02,58016.0,52.2825,52.3434,52.1868,52.2303,58016.0
2017-06-16 15:00:00,60.03,60.03,59.68,59.84,78602.0,52.239,52.239,51.9344,52.0737,78602.0
2017-06-16 15:30:00,59.84,60.13,59.78,60.11,259788.0,52.0737,52.326,52.0215,52.3086,259788.0
2017-06-19 09:30:00,60.56,61.0,60.4,60.9,102247.0,52.7002,53.0831,52.561,52.9961,102247.0
2017-06-19 10:00:00,60.88,61.31,60.86,61.25,32309.0,52.9787,53.3529,52.9613,53.3007,32309.0
2017-06-19 10:30:00,61.25,61.42,61.17,61.19,43888.0,53.3007,53.4486,53.2311,53.2485,43888.0
2017-06-19 11:00:00,61.19,61.23,60.93,60.96,37890.0,53.2485,53.2833,53.0222,53.0483,37890.0
2017-06-19 11:30:00,60.95,61.43,60.92,61.43,37451.0,53.0396,53.4573,53.0135,53.4573,37451.0
2017-06-19 12:00:00,61.42,61.76,61.35,61.71,88346.0,53.4486,53.7445,53.3877,53.701,88346.0
2017-06-19 12:30:00,61.72,61.93,61.55,61.86,60508.0,53.7097,53.8924,53.5617,53.8315,60508.0
2017-06-19 13:00:00,61.85,61.95,61.67,61.69,33878.0,53.8228,53.9098,53.6662,53.6836,33878.0
2017-06-19 13:30:00,61.7,61.76,61.48,61.53,25888.0,53.6923,53.7445,53.5008,53.5443,25888.0
2017-06-19 14:00:00,61.5,61.54,61.38,61.46,35435.0,53.5182,53.553,53.4138,53.4834,35435.0
2017-06-19 14:30:00,61.45,61.71,61.41,61.7,40380.0,53.4747,53.701,53.4399,53.6923,40380.0
2017-06-19 15:00:00,61.7,61.72,61.53,61.59,61128.0,53.6923,53.7097,53.5443,53.5965,61128.0
2017-06-19 15:30:00,61.6,61.75,61.6,61.65,151899.0,53.6053,53.7358,53.6053,53.6488,151899.0
2017-06-20 09:30:00,61.43,61.69,61.04,61.05,34311.0,53.4573,53.6836,53.1179,53.1266,34311.0
2017-06-20 10:00:00,61.05,61.41,61.01,61.3,44143.0,53.1266,53.4399,53.0918,53.3442,44143.0
2017-06-20 10:30:00,61.33,61.59,61.3,61.55,21267.0,53.3703,53.5965,53.3442,53.5617,21267.0
2017-06-20 11:00:00,61.59,61.63,61.32,61.33,43911.0,53.5965,53.6314,53.3616,53.3703,43911.0
2017-06-20 11:30:00,61.36,61.36,61.0,61.15,35328.0,53.3964,53.3964,53.0831,53.2137,35328.0
2017-06-20 12:00:00,61.15,61.16,60.99,61.05,29987.0,53.2137,53.2224,53.0744,53.1266,29987.0
2017-06-20 12:30:00,61.06,61.23,61.06,61.21,11139.0,53.1353,53.2833,53.1353,53.2659,11139.0
2017-06-20 13:00:00,61.22,61.24,61.15,61.24,15444.0,53.2746,53.292,53.2137,53.292,15444.0
2017-06-20 13:30:00,61.25,61.26,61.07,61.12,49950.0,53.3007,53.3094,53.144,53.1875,49950.0
2017-06-20 14:00:00,61.11,61.23,61.05,61.06,82752.0,53.1788,53.2833,53.1266,53.1353,82752.0
2017-06-20 14:30:00,61.07,61.08,60.86,60.86,59827.0,53.144,53.1527,52.9613,52.9613,59827.0
2017-06-20 15:00:00,60.89,60.93,60.78,60.92,50931.0,52.9874,53.0222,52.8917,53.0135,50931.0
2017-06-20 15:30:00,60.92,60.94,60.75,60.77,106522.0,53.0135,53.0309,52.8656,52.883,106522.0
2017-06-21 09:30:00,60.96,61.41,60.48,61.39,18803.0,53.0483,53.4399,52.6306,53.4225,18803.0
2017-06-21 10:00:00,61.35,61.52,61.32,61.49,26474.0,53.3877,53.5356,53.3616,53.5095,26474.0
2017-06-21 10:30:00,61.54,61.96,61.5,61.5,32501.0,53.553,53.9185,53.5182,53.5182,32501.0
2017-06-21 11:00:00,61.49,61.89,61.46,61.89,57747.0,53.5095,53.8576,53.4834,53.8576,57747.0
2017-06-21 11:30:00,61.84,62.07,61.84,62.03,43164.0,53.8141,54.0143,53.8141,53.9794,43164.0
2017-06-21 12:00:00,62.0,62.04,61.7,61.83,46750.0,53.9533,53.9881,53.6923,53.8054,46750.0
2017-06-21 12:30:00,61.85,61.87,61.38,61.4,42251.0,53.8228,53.8402,53.4138,53.4312,42251.0
2017-06-21 13:00:00,61.41,61.83,61.4,61.72,74741.0,53.4399,53.8054,53.4312,53.7097,74741.0
2017-06-21 13:30:00,61.73,61.81,61.52,61.58,81550.0,53.7184,53.788,53.5356,53.5878,81550.0
2017-06-21 14:00:00,61.58,61.68,61.49,61.68,23300.0,53.5878,53.6749,53.5095,53.6749,23300.0
2017-06-21 14:30:00,61.68,61.8,61.58,61.58,26599.0,53.6749,53.7793,53.5878,53.5878,26599.0
2017-06-21 15:00:00,61.58,61.59,61.46,61.5,71248.0,53.5878,53.5965,53.4834,53.5182,71248.0
2017-06-21 15:30:00,61.5,61.58,61.39,61.54,174235.0,53.5182,53.5878,53.4225,53.553,174235.0
2017-06-22 09:30:00,61.81,61.82,61.26,61.6,31167.0,53.788,53.7967,53.3094,53.6053,31167.0
2017-06-22 10:00:00,61.58,61.58,61.34,61.54,16678.0,53.5878,53.5878,53.379,53.553,16678.0
2017-06-22 10:30:00,61.5,61.65,61.27,61.65,58708.0,53.5182,53.6488,53.3181,53.6488,58708.0
2017-06-22 11:00:00,61.67,61.72,61.47,61.54,69351.0,53.6662,53.7097,53.4921,53.553,69351.0
2017-06-22 11:30:00,61.49,61.88,61.46,61.86,17114.0,53.5095,53.8489,53.4834,53.8315,17114.0
2017-06-22 12:00:00,61.87,61.96,61.85,61.93,23831.0,53.8402,53.9185,53.8228,53.8924,23831.0
2017-06-22 12:30:00,61.93,61.97,61.89,61.97,29944.0,53.8924,53.9272,53.8576,53.9272,29944.0
2017-06-22 13:00:00,61.95,62.34,61.95,62.34,58739.0,53.9098,54.2492,53.9098,54.2492,58739.0
2017-06-22 13:30:00,62.33,62.37,62.23,62.24,20400.0,54.2405,54.2753,54.1535,54.1622,20400.0
2017-06-22 14:00:00,62.22,62.25,62.12,62.19,12550.0,54.1448,54.1709,54.0578,54.1187,12550.0
2017-06-22 14:30:00,62.21,62.37,62.21,62.36,100680.0,54.1361,54.2753,54.1361,54.2666,100680.0
2017-06-22 15:00:00,62.36,62.37,62.25,62.3,25018.0,54.2666,54.2753,54.1709,54.2144,25018.0
2017-06-22 15:30:00,62.29,62.37,62.14,62.19,175179.0,54.2057,54.2753,54.0752,54.1187,175179.0
2017-06-23 09:30:00,62.32,62.5,61.68,62.06,64490.0,54.2318,54.3884,53.6749,54.0055,64490.0
2017-06-23 10:00:00,62.1,62.29,61.95,62.18,87133.0,54.0404,54.2057,53.9098,54.11,87133.0
2017-06-23 10:30:00,62.25,62.48,62.22,62.47,28236.0,54.1709,54.371,54.1448,54.3623,28236.0
2017-06-23 11:00:00,62.43,62.74,62.3,62.65,77007.0,54.3275,54.5973,54.2144,54.519,77007.0
2017-06-23 11:30:00,62.68,62.8,62.61,62.72,55819.0,54.5451,54.6495,54.4842,54.5799,55819.0
2017-06-23 12:00:00,62.72,62.83,62.72,62.79,19086.0,54.5799,54.6756,54.5799,54.6408,19086.0
2017-06-23 12:30:00,62.78,62.91,62.7,62.7,35674.0,54.6321,54.7452,54.5625,54.5625,35674.0
2017-06-23 13:00:00,62.69,62.69,62.4,62.49,51737.0,54.5538,54.5538,54.3014,54.3797,51737.0
2017-06-23 13:30:00,62.49,62.74,62.45,62.66,64867.0,54.3797,54.5973,54.3449,54.5277,64867.0
2017-06-23 14:00:00,62.69,62.72,62.56,62.6,16943.0,54.5538,54.5799,54.4407,54.4755,16943.0
2017-06-23 14:30:00,62.59,62.65,62.5,62.5,16532.0,54.4668,54.519,54.3884,54.3884,16532.0
2017-06-23 15:00:00,62.49,62.63,62.41,62.54,51007.0,54.3797,54.5016,54.3101,54.4233,51007.0
2017-06-23 15:30:00,62.55,62.61,62.46,62.53,155900.0,54.432,54.4842,54.3536,54.4146,155900.0
2017-06-26 09:30:00,62.92,63.49,62.68,63.28,41998.0,54.7539,55.25,54.5451,55.0672,41998.0
2017-06-26 10:00:00,63.32,63.56,63.18,63.43,28178.0,55.102,55.3109,54.9802,55.1977,28178.0
2017-06-26 10:30:00,63.48,63.53,63.37,63.4,48564.0,55.2413,55.2848,55.1455,55.1716,48564.0
2017-06-26 11:00:00,63.41,63.53,63.35,63.42,47533.0,55.1803,55.2848,55.1281,55.189,47533.0
2017-06-26 11:30:00,63.48,63.67,63.41,63.44,26170.0,55.2413,55.4066,55.1803,55.2064,26170.0
2017-06-26 12:00:00,63.44,63.58,63.29,63.31,17344.0,55.2064,55.3283,55.0759,55.0933,17344.0
2017-06-26 12:30:00,63.34,63.35,63.19,63.25,25175.0,55.1194,55.1281,54.9889,55.0411,25175.0
2017-06-26 13:00:00,63.24,63.33,63.2,63.22,26614.0,55.0324,55.1107,54.9976,55.015,26614.0
2017-06-26 13:30:00,63.21,63.26,63.18,63.25,19564.0,55.0063,55.0498,54.9802,55.0411,19564.0
2017-06-26 14:00:00,63.25,63.35,63.07,63.3,26816.0,55.0411,55.1281,54.8845,55.0846,26816.0
2017-06-26 14:30:00,63.3,63.37,63.26,63.34,14390.0,55.0846,55.1455,55.0498,55.1194,14390.0
2017-06-26 15:00:00,63.36,63.47,63.31,63.45,18630.0,55.1368,55.2326,55.0933,55.2151,18630.0
2017-06-26 15:30:00,63.44,63.51,63.34,63.37,98130.0,55.2064,55.2674,55.1194,55.1455,98130.0
2017-06-27 09:30:00,63.23,63.23,62.6,62.62,30717.0,55.0237,55.0237,54.4755,54.4929,30717.0
2017-06-27 10:00:00,62.66,63.13,62.64,63.02,39156.0,54.5277,54.9367,54.5103,54.841,39156.0
2017-06-27 10:30:00,63.04,63.38,63.04,63.22,22732.0,54.8584,55.1542,54.8584,55.015,22732.0
2017-06-27 11:00:00,63.17,63.19,63.07,63.15,22041.0,54.9715,54.9889,54.8845,54.9541,22041.0
2017-06-27 11:30:00,63.16,63.47,63.11,63.34,41021.0,54.9628,55.2326,54.9193,55.1194,41021.0
2017-06-27 12:00:00,63.36,63.45,63.01,63.04,38427.0,55.1368,55.2151,54.8323,54.8584,38427.0
2017-06-27 12:30:00,63.03,63.03,62.87,62.97,29400.0,54.8497,54.8497,54.7104,54.7974,29400.0
2017-06-27 13:00:00,62.99,63.01,62.82,62.86,19081.0,54.8148,54.8323,54.6669,54.7017,19081.0
2017-06-27 13:30:00,62.85,62.92,62.75,62.8,20613.0,54.693,54.7539,54.606,54.6495,20613.0
2017-06-27 14:00:00,62.79,62.95,62.66,62.95,31567.0,54.6408,54.78,54.5277,54.78,31567.0
2017-06-27 14:30:00,62.96,63.03,62.86,62.97,26467.0,54.7887,54.8497,54.7017,54.7974,26467.0
2017-06-27 15:00:00,62.96,62.98,62.74,62.76,33709.0,54.7887,54.8061,54.5973,54.6147,33709.0
2017-06-27 15:30:00,62.76,62.77,62.61,62.63,86005.0,54.6147,54.6234,54.4842,54.5016,86005.0
2017-06-28 09:30:00,63.01,63.51,63.01,63.17,92047.0,54.8323,55.2674,54.8323,54.9715,92047.0
2017-06-28 10:00:00,63.17,63.72,63.13,63.44,108164.0,54.9715,55.4501,54.9367,55.2064,108164.0
2017-06-28 10:30:00,63.49,63.8,63.46,63.61,73647.0,55.25,55.5197,55.2239,55.3544,73647.0
2017-06-28 11:00:00,63.64,63.82,63.62,63.65,33205.0,55.3805,55.5371,55.3631,55.3892,33205.0
2017-06-28 11:30:00,63.66,63.76,63.6,63.68,17984.0,55.3979,55.4849,55.3457,55.4153,17984.0
2017-06-28 12:00:00,63.67,63.69,63.4,63.42,10658.0,55.4066,55.424,55.1716,55.189,10658.0
2017-06-28 12:30:00,63.43,63.6,63.43,63.56,11131.0,55.1977,55.3457,55.1977,55.3109,11131.0
2017-06-28 13:00:00,63.59,63.6,63.48,63.52,13184.0,55.337,55.3457,55.2413,55.2761,13184.0
2017-06-28 13:30:00,63.53,63.6,63.43,63.44,54211.0,55.2848,55.3457,55.1977,55.2064,54211.0
2017-06-28 14:00:00,63.45,63.45,63.18,63.19,33131.0,55.2151,55.2151,54.9802,54.9889,33131.0
2017-06-28 14:30:00,63.16,63.29,63.15,63.23,20665.0,54.9628,55.0759,54.9541,55.0237,20665.0
2017-06-28 15:00:00,63.19,63.33,63.17,63.22,30620.0,54.9889,55.1107,54.9715,55.015,30620.0
2017-06-28 15:30:00,63.24,63.25,63.12,63.14,120191.0,55.0324,55.0411,54.928,54.9454,120191.0
2017-06-29 09:30:00,63.15,63.41,62.9,62.96,29025.0,54.9541,55.1803,54.7365,54.7887,29025.0
2017-06-29 10:00:00,62.96,63.05,62.75,63.02,15717.0,54.7887,54.8671,54.606,54.841,15717.0
2017-06-29 10:30:00,63.0,63.05,62.92,63.0,27668.0,54.8236,54.8671,54.7539,54.8236,27668.0
2017-06-29 11:00:00,63.01,63.05,62.67,62.67,59502.0,54.8323,54.8671,54.5364,54.5364,59502.0
2017-06-29 11:30:00,62.66,62.74,62.49,62.51,19179.0,54.5277,54.5973,54.3797,54.3971,19179.0
2017-06-29 12:00:00,62.54,62.6,62.43,62.46,21417.0,54.4233,54.4755,54.3275,54.3536,21417.0
2017-06-29 12:30:00,62.46,62.62,62.42,62.52,21213.0,54.3536,54.4929,54.3188,54.4058,21213.0
2017-06-29 13:00:00,62.53,62.59,62.21,62.24,29005.0,54.4146,54.4668,54.1361,54.1622,29005.0
2017-06-29 13:30:00,62.24,62.49,62.23,62.44,15441.0,54.1622,54.3797,54.1535,54.3362,15441.0
2017-06-29 14:00:00,62.4,62.55,62.35,62.53,19700.0,54.3014,54.432,54.2579,54.4146,19700.0
2017-06-29 14:30:00,62.5,62.65,62.42,62.55,32866.0,54.3884,54.519,54.3188,54.432,32866.0
2017-06-29 15:00:00,62.54,62.7,62.31,62.35,96516.0,54.4233,54.5625,54.2231,54.2579,96516.0
2017-06-29 15:30:00,62.35,62.69,62.34,62.6,180017.0,54.2579,54.5538,54.2492,54.4755,180017.0
2017-06-30 09:30:00,62.53,62.85,62.23,62.34,72892.0,54.4146,54.693,54.1535,54.2492,72892.0
2017-06-30 10:00:00,62.33,62.65,62.31,62.6,66555.0,54.2405,54.519,54.2231,54.4755,66555.0
2017-06-30 10:30:00,62.6,62.82,62.54,62.77,35008.0,54.4755,54.6669,54.4233,54.6234,35008.0
2017-06-30 11:00:00,62.76,63.1,62.75,62.96,74982.0,54.6147,54.9106,54.606,54.7887,74982.0
2017-06-30 11:30:00,62.95,63.05,62.92,63.0,76610.0,54.78,54.8671,54.7539,54.8236,76610.0
2017-06-30 12:00:00,63.01,63.01,62.75,62.82,16762.0,54.8323,54.8323,54.606,54.6669,16762.0
2017-06-30 12:30:00,62.8,62.86,62.69,62.75,13191.0,54.6495,54.7017,54.5538,54.606,13191.0
2017-06-30 13:00:00,62.81,62.99,62.8,62.95,16488.0,54.6582,54.8148,54.6495,54.78,16488.0
2017-06-30 13:30:00,62.96,62.96,62.84,62.88,18794.0,54.7887,54.7887,54.6843,54.7191,18794.0
2017-06-30 14:00:00,62.88,63.04,62.85,62.96,27622.0,54.7191,54.8584,54.693,54.7887,27622.0
2017-06-30 14:30:00,62.96,62.99,62.72,62.72,49490.0,54.7887,54.8148,54.5799,54.5799,49490.0
2017-06-30 15:00:00,62.74,62.92,62.66,62.92,45027.0,54.5973,54.7539,54.5277,54.7539,45027.0
2017-06-30 15:30:00,62.92,63.01,62.67,62.67,129054.0,54.7539,54.8323,54.5364,54.5364,129054.0
2017-07-03 09:30:00,63.22,63.67,62.82,63.55,38607.0,55.015,55.4066,54.6669,55.3022,38607.0
2017-07-03 10:00:00,63.63,63.77,63.45,63.58,17630.0,55.3718,55.4936,55.2151,55.3283,17630.0
2017-07-03 10:30:00,63.53,63.79,63.51,63.59,27015.0,55.2848,55.511,55.2674,55.337,27015.0
2017-07-03 11:00:00,63.59,63.7,63.57,63.63,22895.0,55.337,55.4327,55.3196,55.3718,22895.0
2017-07-03 11:30:00,63.64,63.7,63.52,63.59,29881.0,55.3805,55.4327,55.2761,55.337,29881.0
2017-07-03 12:00:00,63.57,63.59,63.48,63.58,22964.0,55.3196,55.337,55.2413,55.3283,22964.0
2017-07-03 12:30:00,63.59,63.62,63.33,63.34,57564.0,55.337,55.3631,55.1107,55.1194,57564.0
2017-07-05 09:30:00,63.53,63.53,62.87,62.94,23210.0,55.2848,55.2848,54.7104,54.7713,23210.0
2017-07-05 10:00:00,62.97,63.07,62.66,62.69,23684.0,54.7974,54.8845,54.5277,54.5538,23684.0
2017-07-05 10:30:00,62.73,63.01,62.73,62.96,14180.0,54.5886,54.8323,54.5886,54.7887,14180.0
2017-07-05 11:00:00,62.99,63.14,62.99,63.0,16397.0,54.8148,54.9454,54.8148,54.8236,16397.0
2017-07-05 11:30:00,62.99,63.06,62.89,62.99,14888.0,54.8148,54.8758,54.7278,54.8148,14888.0
2017-07-05 12:00:00,62.97,62.97,62.81,62.92,14366.0,54.7974,54.7974,54.6582,54.7539,14366.0
2017-07-05 12:30:00,62.92,63.17,62.87,63.12,50022.0,54.7539,54.9715,54.7104,54.928,50022.0
2017-07-05 13:00:00,63.09,63.1,62.96,63.02,66437.0,54.9019,54.9106,54.7887,54.841,66437.0
2017-07-05 13:30:00,63.02,63.1,62.92,62.96,11383.0,54.841,54.9106,54.7539,54.7887,11383.0
2017-07-05 14:00:00,62.92,62.95,62.77,62.91,10407.0,54.7539,54.78,54.6234,54.7452,10407.0
2017-07-05 14:30:00,62.91,62.97,62.64,62.65,27202.0,54.7452,54.7974,54.5103,54.519,27202.0
2017-07-05 15:00:00,62.66,62.82,62.62,62.65,41752.0,54.5277,54.6669,54.4929,54.519,41752.0
2017-07-05 15:30:00,62.64,62.78,62.52,62.54,129425.0,54.5103,54.6321,54.4058,54.4233,129425.0
2017-07-06 09:30:00,62.35,62.45,61.41,61.41,97627.0,54.2579,54.3449,53.4399,53.4399,97627.0
2017-07-06 10:00:00,61.34,61.74,61.18,61.66,89328.0,53.379,53.7271,53.2398,53.6575,89328.0
2017-07-06 10:30:00,61.67,61.7,61.4,61.5,81942.0,53.6662,53.6923,53.4312,53.5182,81942.0
2017-07-06 11:00:00,61.54,61.98,61.49,61.9,57503.0,53.553,53.9359,53.5095,53.8663,57503.0
2017-07-06 11:30:00,61.88,62.02,61.77,62.02,34338.0,53.8489,53.9707,53.7532,53.9707,34338.0
2017-07-06 12:00:00,61.99,62.08,61.9,62.04,27698.0,53.9446,54.023,53.8663,53.9881,27698.0
2017-07-06 12:30:00,62.05,62.39,62.04,62.08,38592.0,53.9968,54.2927,53.9881,54.023,38592.0
2017-07-06 13:00:00,62.06,62.28,62.02,62.24,34804.0,54.0055,54.197,53.9707,54.1622,34804.0
2017-07-06 13:30:00,62.23,62.3,62.09,62.29,22760.0,54.1535,54.2144,54.0317,54.2057,22760.0
2017-07-06 14:00:00,62.28,62.47,62.07,62.18,73735.0,54.197,54.3623,54.0143,54.11,73735.0
2017-07-06 14:30:00,62.16,62.25,62.09,62.2,20755.0,54.0926,54.1709,54.0317,54.1274,20755.0
2017-07-06 15:00:00,62.17,62.19,61.92,61.92,36798.0,54.1013,54.1187,53.8837,53.8837,36798.0
2017-07-06 15:30:00,61.92,61.92,61.7,61.78,149118.0,53.8837,53.8837,53.6923,53.7619,149118.0
2017-07-07 09:30:00,62.27,62.36,61.82,62.31,47749.0,54.1883,54.2666,53.7967,54.2231,47749.0
2017-07-07 10:00:00,62.3,62.45,62.24,62.31,43344.0,54.2144,54.3449,54.1622,54.2231,43344.0
2017-07-07 10:30:00,62.33,62.43,62.1,62.16,19861.0,54.2405,54.3275,54.0404,54.0926,19861.0
2017-07-07 11:00:00,62.17,62.17,61.96,62.04,28020.0,54.1013,54.1013,53.9185,53.9881,28020.0
2017-07-07 11:30:00,62.08,62.23,62.03,62.16,34338.0,54.023,54.1535,53.9794,54.0926,34338.0
2017-07-07 12:00:00,62.16,62.47,62.04,62.46,16501.0,54.0926,54.3623,53.9881,54.3536,16501.0
2017-07-07 12:30:00,62.48,62.51,62.4,62.47,15467.0,54.371,54.3971,54.3014,54.3623,15467.0
2017-07-07 13:00:00,62.49,62.58,62.48,62.51,16110.0,54.3797,54.4581,54.371,54.3971,16110.0
2017-07-07 13:30:00,62.5,62.68,62.42,62.46,19784.0,54.3884,54.5451,54.3188,54.3536,19784.0
2017-07-07 14:00:00,62.46,62.46,62.12,62.25,37846.0,54.3536,54.3536,54.0578,54.1709,37846.0
2017-07-07 14:30:00,62.26,62.32,62.13,62.21,35210.0,54.1796,54.2318,54.0665,54.1361,35210.0
2017-07-07 15:00:00,62.23,62.37,62.23,62.33,83457.0,54.1535,54.2753,54.1535,54.2405,83457.0
2017-07-07 15:30:00,62.33,62.54,62.29,62.46,123356.0,54.2405,54.4233,54.2057,54.3536,123356.0
2017-07-10 09:30:00,60.93,61.81,60.93,61.31,103553.0,53.0222,53.788,53.0222,53.3529,103553.0
2017-07-10 10:00:00,61.29,61.59,60.83,60.91,46666.0,53.3355,53.5965,52.9352,53.0048,46666.0
2017-07-10 10:30:00,60.91,61.08,60.84,61.0,49264.0,53.0048,53.1527,52.9439,53.0831,49264.0
2017-07-10 11:00:00,61.0,61.17,61.0,61.03,50708.0,53.0831,53.2311,53.0831,53.1092,50708.0
2017-07-10 11:30:00,61.03,61.34,61.01,61.31,117818.0,53.1092,53.379,53.0918,53.3529,117818.0
2017-07-10 12:00:00,61.3,61.37,61.21,61.28,32367.0,53.3442,53.4051,53.2659,53.3268,32367.0
2017-07-10 12:30:00,61.26,61.37,61.17,61.24,32454.0,53.3094,53.4051,53.2311,53.292,32454.0
2017-07-10 13:00:00,61.25,61.28,61.02,61.04,26966.0,53.3007,53.3268,53.1005,53.1179,26966.0
2017-07-10 13:30:00,61.04,61.39,61.03,61.35,36493.0,53.1179,53.4225,53.1092,53.3877,36493.0
2017-07-10 14:00:00,61.35,61.43,61.29,61.35,28554.0,53.3877,53.4573,53.3355,53.3877,28554.0
2017-07-10 14:30:00,61.36,61.36,61.21,61.23,36452.0,53.3964,53.3964,53.2659,53.2833,36452.0
2017-07-10 15:00:00,61.23,61.29,61.07,61.12,50552.0,53.2833,53.3355,53.144,53.1875,50552.0
2017-07-10 15:30:00,61.11,61.12,60.87,60.9,193898.0,53.1788,53.1875,52.97,52.9961,193898.0
2017-07-11 09:30:00,61.02,61.29,60.61,61.14,98906.0,53.1005,53.3355,52.7437,53.205,98906.0
2017-07-11 10:00:00,61.13,61.46,61.04,61.28,87486.0,53.1962,53.4834,53.1179,53.3268,87486.0
2017-07-11 10:30:00,61.27,61.38,61.12,61.36,38396.0,53.3181,53.4138,53.1875,53.3964,38396.0
2017-07-11 11:00:00,61.36,61.44,60.69,60.7,110531.0,53.3964,53.466,52.8134,52.8221,110531.0
2017-07-11 11:30:00,60.76,61.14,60.73,61.07,71265.0,52.8743,53.205,52.8482,53.144,71265.0
2017-07-11 12:00:00,61.05,61.42,60.99,61.39,109389.0,53.1266,53.4486,53.0744,53.4225,109389.0
2017-07-11 12:30:00,61.38,61.53,61.31,61.5,117196.0,53.4138,53.5443,53.3529,53.5182,117196.0
2017-07-11 13:00:00,61.5,61.6,61.46,61.51,31817.0,53.5182,53.6053,53.4834,53.5269,31817.0
2017-07-11 13:30:00,61.47,61.58,61.37,61.41,39091.0,53.4921,53.5878,53.4051,53.4399,39091.0
2017-07-11 14:00:00,61.4,61.55,61.37,61.55,274182.0,53.4312,53.5617,53.4051,53.5617,274182.0
2017-07-11 14:30:00,61.51,61.7,61.51,61.68,49858.0,53.5269,53.6923,53.5269,53.6749,49858.0
2017-07-11 15:00:00,61.69,61.95,61.65,61.81,164886.0,53.6836,53.9098,53.6488,53.788,164886.0
2017-07-11 15:30:00,61.82,62.07,61.8,62.04,466847.0,53.7967,54.0143,53.7793,53.9881,466847.0
2017-07-12 09:30:00,62.37,62.85,62.27,62.34,63709.0,54.2753,54.693,54.1883,54.2492,63709.0
2017-07-12 10:00:00,62.36,62.55,62.31,62.53,74337.0,54.2666,54.432,54.2231,54.4146,74337.0
2017-07-12 10:30:00,62.52,62.7,62.36,62.36,70090.0,54.4058,54.5625,54.2666,54.2666,70090.0
2017-07-12 11:00:00,62.32,62.32,62.01,62.17,112118.0,54.2318,54.2318,53.962,54.1013,112118.0
2017-07-12 11:30:00,62.19,62.24,61.86,61.98,24405.0,54.1187,54.1622,53.8315,53.9359,24405.0
2017-07-12 12:00:00,61.98,61.99,61.86,61.92,61079.0,53.9359,53.9446,53.8315,53.8837,61079.0
2017-07-12 12:30:00,61.93,62.03,61.82,62.03,17528.0,53.8924,53.9794,53.7967,53.9794,17528.0
2017-07-12 13:00:00,62.03,62.04,61.76,61.76,13285.0,53.9794,53.9881,53.7445,53.7445,13285.0
2017-07-12 13:30:00,61.77,62.13,61.63,62.07,69377.0,53.7532,54.0665,53.6314,54.0143,69377.0
2017-07-12 14:00:00,62.06,62.08,61.9,62.08,32514.0,54.0055,54.023,53.8663,54.023,32514.0
2017-07-12 14:30:00,62.08,62.08,61.95,61.95,20307.0,54.023,54.023,53.9098,53.9098,20307.0
2017-07-12 15:00:00,61.94,62.0,61.91,61.98,27523.0,53.9011,53.9533,53.875,53.9359,27523.0
2017-07-12 15:30:00,61.99,62.04,61.93,61.96,68402.0,53.9446,53.9881,53.8924,53.9185,68402.0
2017-07-13 09:30:00,62.25,63.27,62.14,63.17,42761.0,54.1709,55.0585,54.0752,54.9715,42761.0
2017-07-13 10:00:00,63.17,63.35,62.85,62.85,59237.0,54.9715,55.1281,54.693,54.693,59237.0
2017-07-13 10:30:00,62.83,62.9,62.66,62.74,52683.0,54.6756,54.7365,54.5277,54.5973,52683.0
2017-07-13 11:00:00,62.76,62.77,62.51,62.58,24686.0,54.6147,54.6234,54.3971,54.4581,24686.0
2017-07-13 11:30:00,62.59,62.76,62.45,62.71,23643.0,54.4668,54.6147,54.3449,54.5712,23643.0
2017-07-13 12:00:00,62.69,62.83,62.59,62.82,24301.0,54.5538,54.6756,54.4668,54.6669,24301.0
2017-07-13 12:30:00,62.82,62.9,62.74,62.87,21239.0,54.6669,54.7365,54.5973,54.7104,21239.0
2017-07-13 13:00:00,62.87,62.98,62.83,62.83,22539.0,54.7104,54.8061,54.6756,54.6756,22539.0
2017-07-13 13:30:00,62.81,62.99,62.76,62.96,18415.0,54.6582,54.8148,54.6147,54.7887,18415.0
2017-07-13 14:00:00,62.98,63.04,62.88,62.92,23840.0,54.8061,54.8584,54.7191,54.7539,23840.0
2017-07-13 14:30:00,62.91,62.91,62.77,62.83,20832.0,54.7452,54.7452,54.6234,54.6756,20832.0
2017-07-13 15:00:00,62.84,62.87,62.71,62.77,33630.0,54.6843,54.7104,54.5712,54.6234,33630.0
2017-07-13 15:30:00,62.76,62.85,62.71,62.79,95224.0,54.6147,54.693,54.5712,54.6408,95224.0
2017-07-14 09:30:00,62.92,63.33,62.92,63.32,24764.0,54.7539,55.1107,54.7539,55.102,24764.0
2017-07-14 10:00:00,63.34,63.49,63.1,63.18,94634.0,55.1194,55.25,54.9106,54.9802,94634.0
2017-07-14 10:30:00,63.21,63.45,63.05,63.16,32587.0,55.0063,55.2151,54.8671,54.9628,32587.0
2017-07-14 11:00:00,63.14,63.4,63.05,63.35,16811.0,54.9454,55.1716,54.8671,55.1281,16811.0
2017-07-14 11:30:00,63.35,63.4,63.26,63.34,28322.0,55.1281,55.1716,55.0498,55.1194,28322.0
2017-07-14 12:00:00,63.38,63.4,63.29,63.37,16420.0,55.1542,55.1716,55.0759,55.1455,16420.0
2017-07-14 12:30:00,63.39,63.42,63.29,63.38,20927.0,55.1629,55.189,55.0759,55.1542,20927.0
2017-07-14 13:00:00,63.35,63.4,63.25,63.38,68594.0,55.1281,55.1716,55.0411,55.1542,68594.0
2017-07-14 13:30:00,63.37,63.4,63.28,63.39,24387.0,55.1455,55.1716,55.0672,55.1629,24387.0
2017-07-14 14:00:00,63.39,63.76,63.35,63.73,87285.0,55.1629,55.4849,55.1281,55.4588,87285.0
2017-07-14 14:30:00,63.73,63.73,63.44,63.56,30379.0,55.4588,55.4588,55.2064,55.3109,30379.0
2017-07-14 15:00:00,63.54,63.6,63.5,63.6,24108.0,55.2935,55.3457,55.2587,55.3457,24108.0
2017-07-14 15:30:00,63.59,63.71,63.4,63.43,97925.0,55.337,55.4414,55.1716,55.1977,97925.0
2017-07-17 09:30:00,63.44,63.63,63.15,63.51,35391.0,55.2064,55.3718,54.9541,55.2674,35391.0
2017-07-17 10:00:00,63.52,63.58,63.33,63.55,36963.0,55.2761,55.3283,55.1107,55.3022,36963.0
2017-07-17 10:30:00,63.56,63.7,63.56,63.6,13366.0,55.3109,55.4327,55.3109,55.3457,13366.0
2017-07-17 11:00:00,63.54,63.59,63.38,63.38,13249.0,55.2935,55.337,55.1542,55.1542,13249.0
2017-07-17 11:30:00,63.35,63.44,63.23,63.31,107075.0,55.1281,55.2064,55.0237,55.0933,107075.0
2017-07-17 12:00:00,63.32,63.35,63.14,63.27,9050.0,55.102,55.1281,54.9454,55.0585,9050.0
2017-07-17 12:30:00,63.24,63.38,63.16,63.38,12861.0,55.0324,55.1542,54.9628,55.1542,12861.0
2017-07-17 13:00:00,63.38,63.38,63.25,63.27,11065.0,55.1542,55.1542,55.0411,55.0585,11065.0
2017-07-17 13:30:00,63.28,63.46,63.26,63.46,50594.0,55.0672,55.2239,55.0498,55.2239,50594.0
2017-07-17 14:00:00,63.45,63.55,63.39,63.53,7828.0,55.2151,55.3022,55.1629,55.2848,7828.0
2017-07-17 14:30:00,63.53,63.53,63.33,63.35,25965.0,55.2848,55.2848,55.1107,55.1281,25965.0
2017-07-17 15:00:00,63.35,63.35,63.2,63.2,14779.0,55.1281,55.1281,54.9976,54.9976,14779.0
2017-07-17 15:30:00,63.2,63.26,63.07,63.18,65617.0,54.9976,55.0498,54.8845,54.9802,65617.0
2017-07-18 09:30:00,62.82,62.82,62.27,62.6,21901.0,54.6669,54.6669,54.1883,54.4755,21901.0
2017-07-18 10:00:00,62.58,62.62,62.43,62.6,30822.0,54.4581,54.4929,54.3275,54.4755,30822.0
2017-07-18 10:30:00,62.59,62.59,62.17,62.49,24666.0,54.4668,54.4668,54.1013,54.3797,24666.0
2017-07-18 11:00:00,62.46,62.51,62.35,62.51,16400.0,54.3536,54.3971,54.2579,54.3971,16400.0
2017-07-18 11:30:00,62.49,62.53,62.38,62.47,19113.0,54.3797,54.4146,54.284,54.3623,19113.0
2017-07-18 12:00:00,62.48,62.57,62.4,62.5,19226.0,54.371,54.4494,54.3014,54.3884,19226.0
2017-07-18 12:30:00,62.5,62.51,62.34,62.39,17934.0,54.3884,54.3971,54.2492,54.2927,17934.0
2017-07-18 13:00:00,62.37,62.38,62.25,62.25,37019.0,54.2753,54.284,54.1709,54.1709,37019.0
2017-07-18 13:30:00,62.27,62.38,62.23,62.34,36223.0,54.1883,54.284,54.1535,54.2492,36223.0
2017-07-18 14:00:00,62.34,62.59,62.33,62.58,18714.0,54.2492,54.4668,54.2405,54.4581,18714.0
2017-07-18 14:30:00,62.58,62.68,62.56,62.65,30877.0,54.4581,54.5451,54.4407,54.519,30877.0
2017-07-18 15:00:00,62.66,62.77,62.56,62.73,26781.0,54.5277,54.6234,54.4407,54.5886,26781.0
2017-07-18 15:30:00,62.74,62.74,62.61,62.65,69058.0,54.5973,54.5973,54.4842,54.519,69058.0
2017-07-19 09:30:00,63.04,63.39,62.8,63.04,33133.0,54.8584,55.1629,54.6495,54.8584,33133.0
2017-07-19 10:00:00,63.01,63.42,62.94,63.28,30594.0,54.8323,55.189,54.7713,55.0672,30594.0
2017-07-19 10:30:00,63.29,63.44,63.23,63.41,30511.0,55.0759,55.2064,55.0237,55.1803,30511.0
2017-07-19 11:00:00,63.4,63.52,63.3,63.41,42794.0,55.1716,55.2761,55.0846,55.1803,42794.0
2017-07-19 11:30:00,63.42,63.43,62.98,63.08,86233.0,55.189,55.1977,54.8061,54.8932,86233.0
2017-07-19 12:00:00,63.06,63.15,62.47,62.6,249864.0,54.8758,54.9541,54.3623,54.4755,249864.0
2017-07-19 12:30:00,62.58,63.02,62.57,62.98,74701.0,54.4581,54.841,54.4494,54.8061,74701.0
2017-07-19 13:00:00,63.0,63.12,62.91,62.99,48189.0,54.8236,54.928,54.7452,54.8148,48189.0
2017-07-19 13:30:00,62.98,63.08,62.86,62.98,50691.0,54.8061,54.8932,54.7017,54.8061,50691.0
2017-07-19 14:00:00,62.98,63.12,62.81,62.92,69365.0,54.8061,54.928,54.6582,54.7539,69365.0
2017-07-19 14:30:00,62.96,63.12,62.94,62.95,53884.0,54.7887,54.928,54.7713,54.78,53884.0
2017-07-19 15:00:00,62.93,63.22,62.91,63.22,64168.0,54.7626,55.015,54.7452,55.015,64168.0
2017-07-19 15:30:00,63.21,63.22,62.91,62.96,218278.0,55.0063,55.015,54.7452,54.7887,218278.0
2017-07-20 09:30:00,59.3,60.87,58.95,59.66,413995.0,51.6038,52.97,51.2992,51.917,413995.0
2017-07-20 10:00:00,59.64,59.77,59.25,59.39,230177.0,51.8996,52.0128,51.5602,51.6821,230177.0
2017-07-20 10:30:00,59.39,59.73,58.86,59.61,316493.0,51.6821,51.9779,51.2209,51.8735,316493.0
2017-07-20 11:00:00,59.61,59.67,58.79,58.81,288965.0,51.8735,51.9257,51.1599,51.1774,288965.0
2017-07-20 11:30:00,58.8,59.02,58.69,58.89,92845.0,51.1686,51.3601,51.0729,51.247,92845.0
2017-07-20 12:00:00,58.88,59.42,58.81,59.4,222415.0,51.2383,51.7082,51.1774,51.6908,222415.0
2017-07-20 12:30:00,59.4,59.71,58.9,59.05,124520.0,51.6908,51.9605,51.2557,51.3862,124520.0
2017-07-20 13:00:00,59.08,59.4,59.08,59.17,61287.0,51.4123,51.6908,51.4123,51.4906,61287.0
2017-07-20 13:30:00,59.17,59.22,59.04,59.09,83933.0,51.4906,51.5341,51.3775,51.421,83933.0
2017-07-20 14:00:00,59.09,59.28,58.96,59.15,96141.0,51.421,51.5864,51.3079,51.4732,96141.0
2017-07-20 14:30:00,59.15,59.95,59.15,59.92,266166.0,51.4732,52.1694,51.4732,52.1433,266166.0
2017-07-20 15:00:00,59.93,60.02,59.58,59.67,207562.0,52.152,52.2303,51.8474,51.9257,207562.0
2017-07-20 15:30:00,59.66,59.66,59.52,59.65,439592.0,51.917,51.917,51.7952,51.9083,439592.0
2017-07-21 09:30:00,59.32,60.42,59.17,59.95,259114.0,51.6212,52.5784,51.4906,52.1694,259114.0
2017-07-21 10:00:00,59.94,60.04,59.69,59.97,109916.0,52.1607,52.2477,51.9431,52.1868,109916.0
2017-07-21 10:30:00,59.98,60.03,59.69,59.92,101844.0,52.1955,52.239,51.9431,52.1433,101844.0
2017-07-21 11:00:00,59.92,60.04,59.74,60.04,68941.0,52.1433,52.2477,51.9867,52.2477,68941.0
2017-07-21 11:30:00,60.03,60.38,60.01,60.25,79588.0,52.239,52.5436,52.2216,52.4305,79588.0
2017-07-21 12:00:00,60.27,60.32,60.04,60.14,71340.0,52.4479,52.4914,52.2477,52.3347,71340.0
2017-07-21 12:30:00,60.14,60.19,59.88,59.93,39914.0,52.3347,52.3782,52.1085,52.152,39914.0
2017-07-21 13:00:00,59.93,59.97,59.74,59.79,41168.0,52.152,52.1868,51.9867,52.0302,41168.0
2017-07-21 13:30:00,59.79,59.97,59.71,59.89,37737.0,52.0302,52.1868,51.9605,52.1172,37737.0
2017-07-21 14:00:00,59.93,59.99,59.72,59.89,54506.0,52.152,52.2042,51.9692,52.1172,54506.0
2017-07-21 14:30:00,59.88,60.26,59.86,60.19,96520.0,52.1085,52.4392,52.0911,52.3782,96520.0
2017-07-21 15:00:00,60.2,60.23,59.97,60.13,118780.0,52.3869,52.4131,52.1868,52.326,118780.0
2017-07-21 15:30:00,60.13,60.42,60.05,60.21,319228.0,52.326,52.5784,52.2564,52.3957,319228.0
2017-07-24 09:30:00,60.21,60.95,60.11,60.81,47166.0,52.3957,53.0396,52.3086,52.9178,47166.0
2017-07-24 10:00:00,60.79,60.92,60.42,60.76,136908.0,52.9004,53.0135,52.5784,52.8743,136908.0
2017-07-24 10:30:00,60.77,60.79,60.39,60.39,81327.0,52.883,52.9004,52.5523,52.5523,81327.0
2017-07-24 11:00:00,60.39,60.49,60.12,60.18,86636.0,52.5523,52.6393,52.3173,52.3695,86636.0
2017-07-24 11:30:00,60.19,60.38,60.15,60.18,65771.0,52.3782,52.5436,52.3434,52.3695,65771.0
2017-07-24 12:00:00,60.2,60.22,59.96,60.11,64567.0,52.3869,52.4044,52.1781,52.3086,64567.0
2017-07-24 12:30:00,60.1,60.12,59.86,59.87,35787.0,52.2999,52.3173,52.0911,52.0998,35787.0
2017-07-24 13:00:00,59.88,59.91,59.73,59.78,42546.0,52.1085,52.1346,51.9779,52.0215,42546.0
2017-07-24 13:30:00,59.78,60.02,59.78,59.9,46515.0,52.0215,52.2303,52.0215,52.1259,46515.0
2017-07-24 14:00:00,59.91,60.03,59.82,60.0,46617.0,52.1346,52.239,52.0563,52.2129,46617.0
2017-07-24 14:30:00,60.0,60.16,60.0,60.15,86782.0,52.2129,52.3521,52.2129,52.3434,86782.0
2017-07-24 15:00:00,60.15,60.16,60.05,60.08,116479.0,52.3434,52.3521,52.2564,52.2825,116479.0
2017-07-24 15:30:00,60.09,60.1,59.85,59.94,335750.0,52.2912,52.2999,52.0824,52.1607,335750.0
2017-07-25 09:30:00,60.42,60.6,60.14,60.3,66670.0,52.5784,52.735,52.3347,52.474,66670.0
2017-07-25 10:00:00,60.3,60.53,60.24,60.51,44858.0,52.474,52.6741,52.4218,52.6567,44858.0
2017-07-25 10:30:00,60.52,60.64,60.45,60.61,37230.0,52.6654,52.7698,52.6045,52.7437,37230.0
2017-07-25 11:00:00,60.62,60.81,60.54,60.8,62215.0,52.7524,52.9178,52.6828,52.9091,62215.0
2017-07-25 11:30:00,60.82,61.04,60.73,61.04,75777.0,52.9265,53.1179,52.8482,53.1179,75777.0
2017-07-25 12:00:00,61.04,61.15,60.85,60.91,47430.0,53.1179,53.2137,52.9526,53.0048,47430.0
2017-07-25 12:30:00,60.89,60.93,60.71,60.83,55113.0,52.9874,53.0222,52.8308,52.9352,55113.0
2017-07-25 13:00:00,60.83,60.85,60.61,60.66,54735.0,52.9352,52.9526,52.7437,52.7872,54735.0
2017-07-25 13:30:00,60.66,60.88,60.59,60.86,74888.0,52.7872,52.9787,52.7263,52.9613,74888.0
2017-07-25 14:00:00,60.86,61.16,60.84,61.16,76517.0,52.9613,53.2224,52.9439,53.2224,76517.0
2017-07-25 14:30:00,61.16,61.28,60.98,61.07,91499.0,53.2224,53.3268,53.0657,53.144,91499.0
2017-07-25 15:00:00,61.09,61.14,60.86,60.99,88390.0,53.1614,53.205,52.9613,53.0744,88390.0
2017-07-25 15:30:00,60.98,61.1,60.84,60.86,294392.0,53.0657,53.1701,52.9439,52.9613,294392.0
2017-07-26 09:30:00,61.05,61.32,60.68,60.78,25395.0,53.1266,53.3616,52.8047,52.8917,25395.0
2017-07-26 10:00:00,60.73,60.83,60.32,60.41,29297.0,52.8482,52.9352,52.4914,52.5697,29297.0
2017-07-26 10:30:00,60.45,60.78,60.32,60.71,25759.0,52.6045,52.8917,52.4914,52.8308,25759.0
2017-07-26 11:00:00,60.7,61.12,60.68,60.87,52163.0,52.8221,53.1875,52.8047,52.97,52163.0
2017-07-26 11:30:00,60.86,60.86,60.66,60.66,22162.0,52.9613,52.9613,52.7872,52.7872,22162.0
2017-07-26 12:00:00,60.62,60.69,60.31,60.32,39192.0,52.7524,52.8134,52.4827,52.4914,39192.0
2017-07-26 12:30:00,60.3,60.46,60.24,60.31,30693.0,52.474,52.6132,52.4218,52.4827,30693.0
2017-07-26 13:00:00,60.3,60.38,60.16,60.24,32535.0,52.474,52.5436,52.3521,52.4218,32535.0
2017-07-26 13:30:00,60.25,60.56,60.23,60.56,68299.0,52.4305,52.7002,52.4131,52.7002,68299.0
2017-07-26 14:00:00,60.57,60.57,60.38,60.43,61884.0,52.7089,52.7089,52.5436,52.5871,61884.0
2017-07-26 14:30:00,60.41,60.44,60.23,60.23,70291.0,52.5697,52.5958,52.4131,52.4131,70291.0
2017-07-26 15:00:00,60.2,60.22,59.82,60.16,142297.0,52.3869,52.4044,52.0563,52.3521,142297.0
2017-07-26 15:30:00,60.17,60.23,59.9,60.02,264437.0,52.3608,52.4131,52.1259,52.2303,264437.0
2017-07-27 09:30:00,60.61,60.64,58.75,59.37,137479.0,52.7437,52.7698,51.1251,51.6647,137479.0
2017-07-27 10:00:00,59.35,59.58,58.57,58.75,126462.0,51.6473,51.8474,50.9685,51.1251,126462.0
2017-07-27 10:30:00,58.78,59.36,58.72,59.2,98494.0,51.1512,51.656,51.099,51.5167,98494.0
2017-07-27 11:00:00,59.22,59.48,57.43,57.85,131838.0,51.5341,51.7604,49.9765,50.3419,131838.0
2017-07-27 11:30:00,57.93,58.2,56.75,57.48,277365.0,50.4116,50.6465,49.3847,50.02,277365.0
2017-07-27 12:00:00,57.55,57.59,56.93,56.93,137553.0,50.0809,50.1157,49.5413,49.5413,137553.0
2017-07-27 12:30:00,56.95,56.99,56.28,56.3,105897.0,49.5587,49.5936,48.9757,48.9931,105897.0
2017-07-27 13:00:00,56.31,56.31,55.08,55.13,242546.0,49.0018,49.0018,47.9314,47.975,242546.0
2017-07-27 13:30:00,55.15,55.62,55.04,55.58,142886.0,47.9924,48.4014,47.8966,48.3666,142886.0
2017-07-27 14:00:00,55.58,56.92,55.45,56.88,181414.0,48.3666,49.5326,48.2534,49.4978,181414.0
2017-07-27 14:30:00,56.88,56.99,56.39,56.84,297083.0,49.4978,49.5936,49.0714,49.463,297083.0
2017-07-27 15:00:00,56.81,57.03,56.3,56.38,196772.0,49.4369,49.6284,48.9931,49.0627,196772.0
2017-07-27 15:30:00,56.38,56.7,56.32,56.61,413049.0,49.0627,49.3412,49.0105,49.2629,413049.0
2017-07-28 09:30:00,56.09,57.4,55.98,57.24,148340.0,48.8104,49.9503,48.7146,49.8111,148340.0
2017-07-28 10:00:00,57.22,57.22,56.77,56.95,104029.0,49.7937,49.7937,49.4021,49.5587,104029.0
2017-07-28 10:30:00,56.97,57.0,56.55,56.79,50527.0,49.5762,49.6023,49.2107,49.4195,50527.0
2017-07-28 11:00:00,56.81,56.85,56.48,56.69,63810.0,49.4369,49.4717,49.1497,49.3325,63810.0
2017-07-28 11:30:00,56.69,56.86,56.6,56.85,49476.0,49.3325,49.4804,49.2542,49.4717,49476.0
2017-07-28 12:00:00,56.85,56.91,56.67,56.76,57215.0,49.4717,49.5239,49.3151,49.3934,57215.0
2017-07-28 12:30:00,56.78,56.8,56.62,56.67,39980.0,49.4108,49.4282,49.2716,49.3151,39980.0
2017-07-28 13:00:00,56.66,56.66,56.33,56.4,31641.0,49.3064,49.3064,49.0192,49.0801,31641.0
2017-07-28 13:30:00,56.4,56.65,56.39,56.64,25110.0,49.0801,49.2977,49.0714,49.289,25110.0
2017-07-28 14:00:00,56.63,56.65,56.42,56.59,42642.0,49.2803,49.2977,49.0975,49.2455,42642.0
2017-07-28 14:30:00,56.58,56.59,56.32,56.54,36486.0,49.2368,49.2455,49.0105,49.202,36486.0
2017-07-28 15:00:00,56.54,56.61,56.44,56.5,62439.0,49.202,49.2629,49.1149,49.1672,62439.0
2017-07-28 15:30:00,56.52,56.7,56.49,56.57,190172.0,49.1846,49.3412,49.1585,49.2281,190172.0
2017-07-31 09:30:00,56.48,57.0,56.48,56.66,53593.0,49.1497,49.6023,49.1497,49.3064,53593.0
2017-07-31 10:00:00,56.67,56.91,56.5,56.63,57655.0,49.3151,49.5239,49.1672,49.2803,57655.0
2017-07-31 10:30:00,56.65,56.67,56.38,56.46,48690.0,49.2977,49.3151,49.0627,49.1323,48690.0
2017-07-31 11:00:00,56.42,56.64,56.42,56.55,28716.0,49.0975,49.289,49.0975,49.2107,28716.0
2017-07-31 11:30:00,56.55,56.58,56.4,56.44,25022.0,49.2107,49.2368,49.0801,49.1149,25022.0
2017-07-31 12:00:00,56.42,56.51,56.38,56.48,21604.0,49.0975,49.1759,49.0627,49.1497,21604.0
2017-07-31 12:30:00,56.48,56.62,56.48,56.61,49420.0,49.1497,49.2716,49.1497,49.2629,49420.0
2017-07-31 13:00:00,56.61,56.63,56.53,56.61,33479.0,49.2629,49.2803,49.1933,49.2629,33479.0
2017-07-31 13:30:00,56.62,56.72,56.61,56.72,21641.0,49.2716,49.3586,49.2629,49.3586,21641.0
2017-07-31 14:00:00,56.71,56.71,56.53,56.54,35757.0,49.3499,49.3499,49.1933,49.202,35757.0
2017-07-31 14:30:00,56.55,56.64,56.53,56.63,43886.0,49.2107,49.289,49.1933,49.2803,43886.0
2017-07-31 15:00:00,56.64,56.92,56.55,56.91,78027.0,49.289,49.5326,49.2107,49.5239,78027.0
2017-07-31 15:30:00,56.9,56.91,56.56,56.63,233194.0,49.5152,49.5239,49.2194,49.2803,233194.0
2017-08-01 09:30:00,56.53,56.91,56.43,56.73,50481.0,49.1933,49.5239,49.1062,49.3673,50481.0
2017-08-01 10:00:00,56.75,56.83,56.38,56.44,52106.0,49.3847,49.4543,49.0627,49.1149,52106.0
2017-08-01 10:30:00,56.41,56.43,56.05,56.21,92539.0,49.0888,49.1062,48.7756,48.9148,92539.0
2017-08-01 11:00:00,56.19,56.28,56.05,56.26,44283.0,48.8974,48.9757,48.7756,48.9583,44283.0
2017-08-01 11:30:00,56.26,56.49,56.25,56.48,48993.0,48.9583,49.1585,48.9496,49.1497,48993.0
2017-08-01 12:00:00,56.46,56.46,56.0,56.08,48598.0,49.1323,49.1323,48.732,48.8017,48598.0
2017-08-01 12:30:00,56.07,56.07,55.82,55.82,32829.0,48.793,48.793,48.5754,48.5754,32829.0
2017-08-01 13:00:00,55.84,55.95,55.82,55.89,48579.0,48.5928,48.6885,48.5754,48.6363,48579.0
2017-08-01 13:30:00,55.89,55.94,55.8,55.9,29952.0,48.6363,48.6798,48.558,48.645,29952.0
2017-08-01 14:00:00,55.9,56.0,55.69,55.74,46684.0,48.645,48.732,48.4623,48.5058,46684.0
2017-08-01 14:30:00,55.75,55.82,55.64,55.72,54587.0,48.5145,48.5754,48.4188,48.4884,54587.0
2017-08-01 15:00:00,55.72,55.85,55.68,55.76,62002.0,48.4884,48.6015,48.4536,48.5232,62002.0
2017-08-01 15:30:00,55.75,55.84,55.68,55.79,224143.0,48.5145,48.5928,48.4536,48.5493,224143.0
2017-08-02 09:30:00,55.65,56.2,55.54,55.86,26010.0,48.4275,48.9061,48.3317,48.6102,26010.0
2017-08-02 10:00:00,55.85,55.85,55.35,55.38,39451.0,48.6015,48.6015,48.1664,48.1925,39451.0
2017-08-02 10:30:00,55.4,55.48,55.11,55.21,30739.0,48.2099,48.2795,47.9576,48.0446,30739.0
2017-08-02 11:00:00,55.24,55.24,54.89,55.19,95155.0,48.0707,48.0707,47.7661,48.0272,95155.0
2017-08-02 11:30:00,55.25,55.35,55.08,55.12,37940.0,48.0794,48.1664,47.9314,47.9663,37940.0
2017-08-02 12:00:00,55.12,55.16,54.91,54.92,30909.0,47.9663,48.0011,47.7835,47.7922,30909.0
2017-08-02 12:30:00,54.93,55.08,54.87,54.91,24685.0,47.8009,47.9314,47.7487,47.7835,24685.0
2017-08-02 13:00:00,54.91,55.03,54.73,54.78,46110.0,47.7835,47.8879,47.6269,47.6704,46110.0
2017-08-02 13:30:00,54.8,55.08,54.79,55.03,27050.0,47.6878,47.9314,47.6791,47.8879,27050.0
2017-08-02 14:00:00,55.04,55.23,55.0,55.23,49559.0,47.8966,48.062,47.8618,48.062,49559.0
2017-08-02 14:30:00,55.23,55.38,55.22,55.36,75931.0,48.062,48.1925,48.0533,48.1751,75931.0
2017-08-02 15:00:00,55.35,55.49,55.3,55.48,80067.0,48.1664,48.2882,48.1229,48.2795,80067.0
2017-08-02 15:30:00,55.47,55.6,55.45,55.49,214478.0,48.2708,48.384,48.2534,48.2882,214478.0
2017-08-03 09:30:00,55.43,55.9,55.35,55.59,46689.0,48.236,48.645,48.1664,48.3753,46689.0
2017-08-03 10:00:00,55.62,55.71,55.27,55.47,36125.0,48.4014,48.4797,48.0968,48.2708,36125.0
2017-08-03 10:30:00,55.54,55.95,55.54,55.92,41602.0,48.3317,48.6885,48.3317,48.6624,41602.0
2017-08-03 11:00:00,55.91,55.95,55.69,55.89,36879.0,48.6537,48.6885,48.4623,48.6363,36879.0
2017-08-03 11:30:00,55.85,56.01,55.79,55.92,31394.0,48.6015,48.7407,48.5493,48.6624,31394.0
2017-08-03 12:00:00,55.93,56.0,55.85,55.9,24657.0,48.6711,48.732,48.6015,48.645,24657.0
2017-08-03 12:30:00,55.89,55.9,55.78,55.83,19969.0,48.6363,48.645,48.5406,48.5841,19969.0
2017-08-03 13:00:00,55.79,55.9,55.78,55.78,15952.0,48.5493,48.645,48.5406,48.5406,15952.0
2017-08-03 13:30:00,55.78,55.84,55.69,55.83,18442.0,48.5406,48.5928,48.4623,48.5841,18442.0
2017-08-03 14:00:00,55.84,55.93,55.78,55.87,28376.0,48.5928,48.6711,48.5406,48.6189,28376.0
2017-08-03 14:30:00,55.87,56.06,55.86,56.06,86675.0,48.6189,48.7843,48.6102,48.7843,86675.0
2017-08-03 15:00:00,56.06,56.17,55.98,56.01,102955.0,48.7843,48.88,48.7146,48.7407,102955.0
2017-08-03 15:30:00,56.02,56.02,55.81,55.93,212995.0,48.7494,48.7494,48.5667,48.6711,212995.0
2017-08-04 09:30:00,56.19,56.4,55.62,55.62,27597.0,48.8974,49.0801,48.4014,48.4014,27597.0
2017-08-04 10:00:00,55.7,55.91,55.58,55.87,39501.0,48.471,48.6537,48.3666,48.6189,39501.0
2017-08-04 10:30:00,55.9,55.93,55.64,55.92,30607.0,48.645,48.6711,48.4188,48.6624,30607.0
2017-08-04 11:00:00,55.93,55.99,55.77,55.96,37768.0,48.6711,48.7233,48.5319,48.6972,37768.0
2017-08-04 11:30:00,55.97,56.11,55.86,56.05,68914.0,48.7059,48.8278,48.6102,48.7756,68914.0
2017-08-04 12:00:00,56.04,56.15,56.0,56.13,30900.0,48.7669,48.8626,48.732,48.8452,30900.0
2017-08-04 12:30:00,56.13,56.24,56.01,56.01,51170.0,48.8452,48.9409,48.7407,48.7407,51170.0
2017-08-04 13:00:00,56.03,56.16,55.98,55.98,22725.0,48.7582,48.8713,48.7146,48.7146,22725.0
2017-08-04 13:30:00,55.95,55.97,55.87,55.96,21571.0,48.6885,48.7059,48.6189,48.6972,21571.0
2017-08-04 14:00:00,55.95,55.96,55.86,55.9,28312.0,48.6885,48.6972,48.6102,48.645,28312.0
2017-08-04 14:30:00,55.88,56.09,55.87,55.96,54849.0,48.6276,48.8104,48.6189,48.6972,54849.0
2017-08-04 15:00:00,55.98,56.04,55.9,55.97,40343.0,48.7146,48.7669,48.645,48.7059,40343.0
2017-08-04 15:30:00,55.96,55.97,55.88,55.96,125253.0,48.6972,48.7059,48.6276,48.6972,125253.0
2017-08-07 09:30:00,55.86,55.91,55.6,55.67,25336.0,48.6102,48.6537,48.384,48.4449,25336.0
2017-08-07 10:00:00,55.7,55.77,55.28,55.31,30373.0,48.471,48.5319,48.1055,48.1316,30373.0
2017-08-07 10:30:00,55.3,55.64,55.29,55.59,27206.0,48.1229,48.4188,48.1142,48.3753,27206.0
2017-08-07 11:00:00,55.6,55.75,55.53,55.72,20289.0,48.384,48.5145,48.323,48.4884,20289.0
2017-08-07 11:30:00,55.73,56.11,55.73,56.08,32817.0,48.4971,48.8278,48.4971,48.8017,32817.0
2017-08-07 12:00:00,56.06,56.16,56.04,56.16,15268.0,48.7843,48.8713,48.7669,48.8713,15268.0
2017-08-07 12:30:00,56.19,56.19,56.02,56.11,16698.0,48.8974,48.8974,48.7494,48.8278,16698.0
2017-08-07 13:00:00,56.09,56.18,56.06,56.18,10779.0,48.8104,48.8887,48.7843,48.8887,10779.0
2017-08-07 13:30:00,56.18,56.23,55.82,55.84,23370.0,48.8887,48.9322,48.5754,48.5928,23370.0
2017-08-07 14:00:00,55.85,56.0,55.82,56.0,23547.0,48.6015,48.732,48.5754,48.732,23547.0
2017-08-07 14:30:00,55.99,56.03,55.9,55.93,23426.0,48.7233,48.7582,48.645,48.6711,23426.0
2017-08-07 15:00:00,55.93,56.01,55.86,55.98,50819.0,48.6711,48.7407,48.6102,48.7146,50819.0
2017-08-07 15:30:00,55.98,56.0,55.89,55.97,125940.0,48.7146,48.732,48.6363,48.7059,125940.0
2017-08-08 09:30:00,56.02,56.16,55.62,56.04,39740.0,48.7494,48.8713,48.4014,48.7669,39740.0
2017-08-08 10:00:00,56.04,56.07,55.84,55.84,38414.0,48.7669,48.793,48.5928,48.5928,38414.0
2017-08-08 10:30:00,55.85,56.0,55.6,55.98,37192.0,48.6015,48.732,48.384,48.7146,37192.0
2017-08-08 11:00:00,55.98,56.27,55.97,56.12,37723.0,48.7146,48.967,48.7059,48.8365,37723.0
2017-08-08 11:30:00,56.12,56.29,56.09,56.25,19593.0,48.8365,48.9844,48.8104,48.9496,19593.0
2017-08-08 12:00:00,56.27,56.41,56.13,56.13,18789.0,48.967,49.0888,48.8452,48.8452,18789.0
2017-08-08 12:30:00,56.14,56.2,55.84,55.87,14035.0,48.8539,48.9061,48.5928,48.6189,14035.0
2017-08-08 13:00:00,55.87,55.93,55.81,55.87,17372.0,48.6189,48.6711,48.5667,48.6189,17372.0
2017-08-08 13:30:00,55.85,55.96,55.77,55.91,16939.0,48.6015,48.6972,48.5319,48.6537,16939.0
2017-08-08 14:00:00,55.88,55.89,55.7,55.79,23268.0,48.6276,48.6363,48.471,48.5493,23268.0
2017-08-08 14:30:00,55.79,56.01,55.79,55.99,24267.0,48.5493,48.7407,48.5493,48.7233,24267.0
2017-08-08 15:00:00,55.98,56.03,55.79,55.85,32990.0,48.7146,48.7582,48.5493,48.6015,32990.0
2017-08-08 15:30:00,55.83,55.83,55.64,55.76,64844.0,48.5841,48.5841,48.4188,48.5232,64844.0
2017-08-09 09:30:00,55.51,55.6,55.13,55.33,26842.0,48.3056,48.384,47.975,48.149,26842.0
2017-08-09 10:00:00,55.47,55.47,55.2,55.38,23583.0,48.2708,48.2708,48.0359,48.1925,23583.0
2017-08-09 10:30:00,55.4,55.56,55.29,55.29,25021.0,48.2099,48.3492,48.1142,48.1142,25021.0
2017-08-09 11:00:00,55.29,55.35,55.08,55.2,35714.0,48.1142,48.1664,47.9314,48.0359,35714.0
2017-08-09 11:30:00,55.21,55.51,55.15,55.51,22480.0,48.0446,48.3056,47.9924,48.3056,22480.0
2017-08-09 12:00:00,55.51,55.56,55.28,55.28,19427.0,48.3056,48.3492,48.1055,48.1055,19427.0
2017-08-09 12:30:00,55.31,55.37,55.21,55.3,16179.0,48.1316,48.1838,48.0446,48.1229,16179.0
2017-08-09 13:00:00,55.25,55.34,55.08,55.16,15049.0,48.0794,48.1577,47.9314,48.0011,15049.0
2017-08-09 13:30:00,55.15,55.24,55.04,55.07,16800.0,47.9924,48.0707,47.8966,47.9227,16800.0
2017-08-09 14:00:00,55.07,55.09,54.92,55.03,19555.0,47.9227,47.9401,47.7922,47.8879,19555.0
2017-08-09 14:30:00,55.01,55.07,54.96,55.01,24194.0,47.8705,47.9227,47.827,47.8705,24194.0
2017-08-09 15:00:00,55.02,55.18,54.95,55.14,32627.0,47.8792,48.0185,47.8183,47.9837,32627.0
2017-08-09 15:30:00,55.15,55.29,55.08,55.21,71608.0,47.9924,48.1142,47.9314,48.0446,71608.0
2017-08-10 09:30:00,54.9,55.21,54.7,54.86,15890.0,47.7748,48.0446,47.6008,47.74,15890.0
2017-08-10 10:00:00,54.93,54.93,54.42,54.72,236919.0,47.8009,47.8009,47.3571,47.6182,236919.0
2017-08-10 10:30:00,54.7,54.7,54.35,54.4,16941.0,47.6008,47.6008,47.2962,47.3397,16941.0
2017-08-10 11:00:00,54.42,54.57,54.37,54.42,30404.0,47.3571,47.4876,47.3136,47.3571,30404.0
2017-08-10 11:30:00,54.42,54.76,54.42,54.71,31797.0,47.3571,47.653,47.3571,47.6095,31797.0
2017-08-10 12:00:00,54.71,54.75,54.6,54.63,22748.0,47.6095,47.6443,47.5137,47.5399,22748.0
2017-08-10 12:30:00,54.65,54.68,54.43,54.5,26639.0,47.5573,47.5834,47.3658,47.4267,26639.0
2017-08-10 13:00:00,54.5,54.64,54.4,54.64,59478.0,47.4267,47.5486,47.3397,47.5486,59478.0
2017-08-10 13:30:00,54.63,54.63,54.38,54.45,25893.0,47.5399,47.5399,47.3223,47.3832,25893.0
2017-08-10 14:00:00,54.43,54.66,54.37,54.58,49768.0,47.3658,47.566,47.3136,47.4963,49768.0
2017-08-10 14:30:00,54.58,54.61,54.41,54.41,102574.0,47.4963,47.5224,47.3484,47.3484,102574.0
2017-08-10 15:00:00,54.41,54.48,54.17,54.17,63434.0,47.3484,47.4093,47.1396,47.1396,63434.0
2017-08-10 15:30:00,54.19,54.2,54.0,54.06,200330.0,47.157,47.1657,46.9916,47.0438,200330.0
2017-08-11 09:30:00,53.7,54.49,53.61,54.48,62939.0,46.7306,47.418,46.6522,47.4093,62939.0
2017-08-11 10:00:00,54.48,54.84,54.46,54.84,33128.0,47.4093,47.7226,47.3919,47.7226,33128.0
2017-08-11 10:30:00,54.82,55.16,54.82,55.07,32646.0,47.7052,48.0011,47.7052,47.9227,32646.0
2017-08-11 11:00:00,55.04,55.06,54.67,54.81,36317.0,47.8966,47.914,47.5747,47.6965,36317.0
2017-08-11 11:30:00,54.77,55.01,54.74,54.95,14600.0,47.6617,47.8705,47.6356,47.8183,14600.0
2017-08-11 12:00:00,54.95,55.15,54.92,55.15,11546.0,47.8183,47.9924,47.7922,47.9924,11546.0
2017-08-11 12:30:00,55.14,55.2,55.05,55.05,11406.0,47.9837,48.0359,47.9053,47.9053,11406.0
2017-08-11 13:00:00,55.03,55.22,55.0,55.06,10632.0,47.8879,48.0533,47.8618,47.914,10632.0
2017-08-11 13:30:00,55.05,55.09,54.98,55.03,15420.0,47.9053,47.9401,47.8444,47.8879,15420.0
2017-08-11 14:00:00,54.99,55.05,54.82,54.86,22069.0,47.8531,47.9053,47.7052,47.74,22069.0
2017-08-11 14:30:00,54.86,54.86,54.68,54.81,19428.0,47.74,47.74,47.5834,47.6965,19428.0
2017-08-11 15:00:00,54.76,54.97,54.76,54.95,25894.0,47.653,47.8357,47.653,47.8183,25894.0
2017-08-11 15:30:00,54.95,55.02,54.76,54.78,75746.0,47.8183,47.8792,47.653,47.6704,75746.0
2017-08-14 09:30:00,55.33,55.87,55.33,55.7,29464.0,48.149,48.6189,48.149,48.471,29464.0
2017-08-14 10:00:00,55.77,55.91,55.44,55.62,24337.0,48.5319,48.6537,48.2447,48.4014,24337.0
2017-08-14 10:30:00,55.61,55.81,55.52,55.56,23982.0,48.3927,48.5667,48.3143,48.3492,23982.0
2017-08-14 11:00:00,55.55,55.64,55.36,55.55,22637.0,48.3404,48.4188,48.1751,48.3404,22637.0
2017-08-14 11:30:00,55.57,55.61,55.49,55.59,21587.0,48.3579,48.3927,48.2882,48.3753,21587.0
2017-08-14 12:00:00,55.58,55.65,55.5,55.5,19111.0,48.3666,48.4275,48.2969,48.2969,19111.0
2017-08-14 12:30:00,55.51,55.58,55.49,55.54,16354.0,48.3056,48.3666,48.2882,48.3317,16354.0
2017-08-14 13:00:00,55.54,55.68,55.53,55.62,15913.0,48.3317,48.4536,48.323,48.4014,15913.0
2017-08-14 13:30:00,55.65,55.72,55.57,55.59,25179.0,48.4275,48.4884,48.3579,48.3753,25179.0
2017-08-14 14:00:00,55.6,55.65,55.52,55.52,23894.0,48.384,48.4275,48.3143,48.3143,23894.0
2017-08-14 14:30:00,55.53,55.63,55.49,55.6,28674.0,48.323,48.4101,48.2882,48.384,28674.0
2017-08-14 15:00:00,55.6,55.7,55.58,55.68,27013.0,48.384,48.471,48.3666,48.4536,27013.0
2017-08-14 15:30:00,55.69,55.72,55.6,55.62,94258.0,48.4623,48.4884,48.384,48.4014,94258.0
2017-08-15 09:30:00,55.64,55.9,55.32,55.65,36681.0,48.4188,48.645,48.1403,48.4275,36681.0
2017-08-15 10:00:00,55.68,55.68,55.43,55.56,32055.0,48.4536,48.4536,48.236,48.3492,32055.0
2017-08-15 10:30:00,55.55,55.62,55.45,55.5,16091.0,48.3404,48.4014,48.2534,48.2969,16091.0
2017-08-15 11:00:00,55.5,55.75,55.49,55.71,23799.0,48.2969,48.5145,48.2882,48.4797,23799.0
2017-08-15 11:30:00,55.74,55.76,55.62,55.66,47200.0,48.5058,48.5232,48.4014,48.4362,47200.0
2017-08-15 12:00:00,55.67,55.77,55.64,55.76,29597.0,48.4449,48.5319,48.4188,48.5232,29597.0
2017-08-15 12:30:00,55.73,55.73,55.61,55.65,28226.0,48.4971,48.4971,48.3927,48.4275,28226.0
2017-08-15 13:00:00,55.65,55.69,55.56,55.58,32140.0,48.4275,48.4623,48.3492,48.3666,32140.0
2017-08-15 13:30:00,55.58,55.63,55.27,55.32,17915.0,48.3666,48.4101,48.0968,48.1403,17915.0
2017-08-15 14:00:00,55.32,55.34,55.2,55.32,17223.0,48.1403,48.1577,48.0359,48.1403,17223.0
2017-08-15 14:30:00,55.34,55.46,55.18,55.22,33202.0,48.1577,48.2621,48.0185,48.0533,33202.0
2017-08-15 15:00:00,55.22,55.27,55.12,55.21,46842.0,48.0533,48.0968,47.9663,48.0446,46842.0
2017-08-15 15:30:00,55.22,55.23,55.0,55.0,88789.0,48.0533,48.062,47.8618,47.8618,88789.0
2017-08-16 09:30:00,55.14,55.33,54.91,55.22,19123.0,47.9837,48.149,47.7835,48.0533,19123.0
2017-08-16 10:00:00,55.2,55.39,55.18,55.38,21389.0,48.0359,48.2012,48.0185,48.1925,21389.0
2017-08-16 10:30:00,55.37,55.53,55.22,55.49,23205.0,48.1838,48.323,48.0533,48.2882,23205.0
2017-08-16 11:00:00,55.48,55.53,55.41,55.43,13410.0,48.2795,48.323,48.2186,48.236,13410.0
2017-08-16 11:30:00,55.46,55.71,55.45,55.71,25986.0,48.2621,48.4797,48.2534,48.4797,25986.0
2017-08-16 12:00:00,55.71,55.78,55.59,55.66,17213.0,48.4797,48.5406,48.3753,48.4362,17213.0
2017-08-16 12:30:00,55.67,55.67,55.53,55.58,18551.0,48.4449,48.4449,48.323,48.3666,18551.0
2017-08-16 13:00:00,55.57,55.61,55.44,55.49,12706.0,48.3579,48.3927,48.2447,48.2882,12706.0
2017-08-16 13:30:00,55.48,55.59,55.44,55.57,11687.0,48.2795,48.3753,48.2447,48.3579,11687.0
2017-08-16 14:00:00,55.56,55.68,55.51,55.61,18905.0,48.3492,48.4536,48.3056,48.3927,18905.0
2017-08-16 14:30:00,55.58,55.66,55.54,55.55,207932.0,48.3666,48.4362,48.3317,48.3404,207932.0
2017-08-16 15:00:00,55.57,55.64,55.51,55.6,50664.0,48.3579,48.4188,48.3056,48.384,50664.0
2017-08-16 15:30:00,55.6,55.69,55.57,55.61,120454.0,48.384,48.4623,48.3579,48.3927,120454.0
2017-08-17 09:30:00,55.66,55.86,54.93,55.51,52937.0,48.4362,48.6102,47.8009,48.3056,52937.0
2017-08-17 10:00:00,55.51,55.61,55.18,55.25,47933.0,48.3056,48.3927,48.0185,48.0794,47933.0
2017-08-17 10:30:00,55.2,55.47,53.08,53.15,410482.0,48.0359,48.2708,46.191,46.2519,410482.0
2017-08-17 11:00:00,53.15,54.01,53.0,53.69,398742.0,46.2519,47.0003,46.1214,46.7218,398742.0
2017-08-17 11:30:00,53.72,53.83,52.68,52.75,278813.0,46.748,46.8437,45.8429,45.9038,278813.0
2017-08-17 12:00:00,52.8,53.05,52.29,52.45,167050.0,45.9474,46.1649,45.5035,45.6428,167050.0
2017-08-17 12:30:00,52.44,52.45,52.17,52.24,169700.0,45.6341,45.6428,45.3991,45.46,169700.0
2017-08-17 13:00:00,52.22,52.25,51.65,51.78,195736.0,45.4426,45.4687,44.9466,45.0597,195736.0
2017-08-17 13:30:00,51.78,52.39,51.35,52.26,202577.0,45.0597,45.5906,44.6855,45.4774,202577.0
2017-08-17 14:00:00,52.26,52.29,51.58,51.9,86416.0,45.4774,45.5035,44.8857,45.1642,86416.0
2017-08-17 14:30:00,51.91,52.38,51.88,52.29,129804.0,45.1729,45.5819,45.1468,45.5035,129804.0
2017-08-17 15:00:00,52.25,52.28,51.94,52.13,177045.0,45.4687,45.4948,45.199,45.3643,177045.0
2017-08-17 15:30:00,52.13,52.24,51.35,51.49,736256.0,45.3643,45.46,44.6855,44.8074,736256.0
2017-08-18 09:30:00,50.04,50.17,48.72,49.72,429281.0,43.6868,43.8003,42.5344,43.4074,429281.0
2017-08-18 10:00:00,49.76,50.04,49.59,49.87,146151.0,43.4424,43.6868,43.2939,43.5384,146151.0
2017-08-18 10:30:00,49.81,50.31,49.67,50.19,122331.0,43.486,43.9225,43.3638,43.8178,122331.0
2017-08-18 11:00:00,50.21,50.4,50.1,50.21,126009.0,43.8352,44.0011,43.7392,43.8352,126009.0
2017-08-18 11:30:00,50.23,50.42,50.19,50.23,108594.0,43.8527,44.0186,43.8178,43.8527,108594.0
2017-08-18 12:00:00,50.23,50.59,49.82,50.58,135898.0,43.8527,44.167,43.4947,44.1582,135898.0
2017-08-18 12:30:00,50.54,50.57,50.26,50.57,159616.0,44.1233,44.1495,43.8789,44.1495,159616.0
2017-08-18 13:00:00,50.57,50.62,50.37,50.53,40687.0,44.1495,44.1932,43.9749,44.1146,40687.0
2017-08-18 13:30:00,50.52,50.62,50.36,50.57,87006.0,44.1059,44.1932,43.9662,44.1495,87006.0
2017-08-18 14:00:00,50.58,50.81,50.56,50.78,108928.0,44.1582,44.359,44.1408,44.3329,108928.0
2017-08-18 14:30:00,50.75,50.75,50.41,50.43,93359.0,44.3067,44.3067,44.0098,44.0273,93359.0
2017-08-18 15:00:00,50.43,50.57,50.4,50.54,112442.0,44.0273,44.1495,44.0011,44.1233,112442.0
2017-08-18 15:30:00,50.55,51.06,50.48,50.87,439428.0,44.1321,44.5773,44.0709,44.4114,439428.0
2017-08-21 09:30:00,51.11,51.81,51.11,51.47,78277.0,44.621,45.2321,44.621,44.9353,78277.0
2017-08-21 10:00:00,51.41,51.64,51.29,51.4,67183.0,44.8829,45.0837,44.7781,44.8741,67183.0
2017-08-21 10:30:00,51.4,51.49,51.12,51.41,68114.0,44.8741,44.9527,44.6297,44.8829,68114.0
2017-08-21 11:00:00,51.42,51.68,51.33,51.52,81446.0,44.8916,45.1186,44.813,44.9789,81446.0
2017-08-21 11:30:00,51.52,51.6,51.24,51.28,58139.0,44.9789,45.0487,44.7345,44.7694,58139.0
2017-08-21 12:00:00,51.27,51.45,51.21,51.45,41072.0,44.7606,44.9178,44.7083,44.9178,41072.0
2017-08-21 12:30:00,51.45,51.61,51.37,51.56,49810.0,44.9178,45.0575,44.8479,45.0138,49810.0
2017-08-21 13:00:00,51.57,51.69,51.54,51.61,32116.0,45.0226,45.1273,44.9964,45.0575,32116.0
2017-08-21 13:30:00,51.61,51.8,51.6,51.65,43969.0,45.0575,45.2234,45.0487,45.0924,43969.0
2017-08-21 14:00:00,51.65,51.76,51.47,51.47,56200.0,45.0924,45.1884,44.9353,44.9353,56200.0
2017-08-21 14:30:00,51.48,51.55,51.41,51.45,42694.0,44.944,45.0051,44.8829,44.9178,42694.0
2017-08-21 15:00:00,51.43,51.56,51.33,51.51,69041.0,44.9003,45.0138,44.813,44.9702,69041.0
2017-08-21 15:30:00,51.51,51.54,51.35,51.37,180742.0,44.9702,44.9964,44.8305,44.8479,180742.0
2017-08-22 09:30:00,51.67,51.75,51.48,51.52,38122.0,45.1099,45.1797,44.944,44.9789,38122.0
2017-08-22 10:00:00,51.52,51.69,51.41,51.61,46119.0,44.9789,45.1273,44.8829,45.0575,46119.0
2017-08-22 10:30:00,51.58,51.63,51.41,51.53,61956.0,45.0313,45.0749,44.8829,44.9876,61956.0
2017-08-22 11:00:00,51.54,51.66,51.53,51.6,45740.0,44.9964,45.1011,44.9876,45.0487,45740.0
2017-08-22 11:30:00,51.61,51.97,51.61,51.84,65376.0,45.0575,45.3718,45.0575,45.2583,65376.0
2017-08-22 12:00:00,51.81,51.99,51.79,51.93,47818.0,45.2321,45.3892,45.2146,45.3368,47818.0
2017-08-22 12:30:00,51.91,52.0,51.73,51.86,37143.0,45.3194,45.398,45.1622,45.2757,37143.0
2017-08-22 13:00:00,51.89,51.99,51.85,51.88,30572.0,45.3019,45.3892,45.267,45.2932,30572.0
2017-08-22 13:30:00,51.89,51.9,51.75,51.82,39921.0,45.3019,45.3107,45.1797,45.2408,39921.0
2017-08-22 14:00:00,51.82,52.07,51.76,52.07,41924.0,45.2408,45.4591,45.1884,45.4591,41924.0
2017-08-22 14:30:00,52.07,52.45,52.06,52.36,78370.0,45.4591,45.7908,45.4503,45.7123,78370.0
2017-08-22 15:00:00,52.35,52.43,52.22,52.43,70325.0,45.7035,45.7734,45.59,45.7734,70325.0
2017-08-22 15:30:00,52.42,52.43,52.18,52.21,175710.0,45.7646,45.7734,45.5551,45.5813,175710.0
2017-08-23 09:30:00,51.86,52.45,51.68,52.38,46562.0,45.2757,45.7908,45.1186,45.7297,46562.0
2017-08-23 10:00:00,52.38,52.38,52.15,52.23,41858.0,45.7297,45.7297,45.5289,45.5988,41858.0
2017-08-23 10:30:00,52.27,52.35,52.14,52.29,25872.0,45.6337,45.7035,45.5202,45.6511,25872.0
2017-08-23 11:00:00,52.29,52.39,52.21,52.37,46567.0,45.6511,45.7384,45.5813,45.721,46567.0
2017-08-23 11:30:00,52.36,52.36,52.15,52.24,21442.0,45.7123,45.7123,45.5289,45.6075,21442.0
2017-08-23 12:00:00,52.27,52.44,52.26,52.33,29907.0,45.6337,45.7821,45.625,45.6861,29907.0
2017-08-23 12:30:00,52.32,52.35,52.18,52.24,21831.0,45.6773,45.7035,45.5551,45.6075,21831.0
2017-08-23 13:00:00,52.23,52.24,51.79,51.8,49675.0,45.5988,45.6075,45.2146,45.2234,49675.0
2017-08-23 13:30:00,51.79,51.87,51.52,51.58,90368.0,45.2146,45.2845,44.9789,45.0313,90368.0
2017-08-23 14:00:00,51.57,51.72,51.56,51.66,36655.0,45.0226,45.1535,45.0138,45.1011,36655.0
2017-08-23 14:30:00,51.65,51.74,51.56,51.68,42837.0,45.0924,45.171,45.0138,45.1186,42837.0
2017-08-23 15:00:00,51.68,51.81,51.66,51.8,56536.0,45.1186,45.2321,45.1011,45.2234,56536.0
2017-08-23 15:30:00,51.8,51.81,51.53,51.55,152596.0,45.2234,45.2321,44.9876,45.0051,152596.0
2017-08-24 09:30:00,51.86,52.16,51.86,51.93,40074.0,45.2757,45.5376,45.2757,45.3368,40074.0
2017-08-24 10:00:00,51.99,52.07,51.95,52.0,37106.0,45.3892,45.4591,45.3543,45.398,37106.0
2017-08-24 10:30:00,52.03,52.11,51.93,52.0,27153.0,45.4242,45.494,45.3368,45.398,27153.0
2017-08-24 11:00:00,52.0,52.1,51.98,52.05,27053.0,45.398,45.4853,45.3805,45.4416,27053.0
2017-08-24 11:30:00,52.05,52.18,52.01,52.18,33015.0,45.4416,45.5551,45.4067,45.5551,33015.0
2017-08-24 12:00:00,52.16,52.27,52.11,52.14,23269.0,45.5376,45.6337,45.494,45.5202,23269.0
2017-08-24 12:30:00,52.13,52.29,52.13,52.26,27372.0,45.5115,45.6511,45.5115,45.625,27372.0
2017-08-24 13:00:00,52.26,52.46,52.24,52.46,58594.0,45.625,45.7996,45.6075,45.7996,58594.0
2017-08-24 13:30:00,52.45,52.57,52.38,52.41,63004.0,45.7908,45.8956,45.7297,45.7559,63004.0
2017-08-24 14:00:00,52.41,52.53,52.38,52.51,67999.0,45.7559,45.8607,45.7297,45.8432,67999.0
2017-08-24 14:30:00,52.51,52.54,52.32,52.54,50525.0,45.8432,45.8694,45.6773,45.8694,50525.0
2017-08-24 15:00:00,52.55,52.59,52.43,52.56,53538.0,45.8781,45.9131,45.7734,45.8869,53538.0
2017-08-24 15:30:00,52.55,52.55,52.36,52.38,191092.0,45.8781,45.8781,45.7123,45.7297,191092.0
2017-08-25 09:30:00,52.68,53.46,52.67,53.21,39725.0,45.9916,46.6726,45.9829,46.4543,39725.0
2017-08-25 10:00:00,53.24,53.26,52.66,52.84,37584.0,46.4805,46.498,45.9742,46.1313,37584.0
2017-08-25 10:30:00,52.84,52.93,52.69,52.75,33890.0,46.1313,46.2099,46.0004,46.0527,33890.0
2017-08-25 11:00:00,52.75,52.76,52.58,52.66,25067.0,46.0527,46.0615,45.9043,45.9742,25067.0
2017-08-25 11:30:00,52.66,52.7,52.55,52.58,26567.0,45.9742,46.0091,45.8781,45.9043,26567.0
2017-08-25 12:00:00,52.62,52.76,52.62,52.76,21870.0,45.9392,46.0615,45.9392,46.0615,21870.0
2017-08-25 12:30:00,52.77,52.88,52.74,52.88,16012.0,46.0702,46.1662,46.044,46.1662,16012.0
2017-08-25 13:00:00,52.88,52.91,52.85,52.91,17413.0,46.1662,46.1924,46.14,46.1924,17413.0
2017-08-25 13:30:00,52.93,53.06,52.91,53.04,45811.0,46.2099,46.3234,46.1924,46.3059,45811.0
2017-08-25 14:00:00,53.05,53.11,53.0,53.06,28230.0,46.3146,46.367,46.271,46.3234,28230.0
2017-08-25 14:30:00,53.07,53.1,53.0,53.1,30072.0,46.3321,46.3583,46.271,46.3583,30072.0
2017-08-25 15:00:00,53.1,53.14,53.03,53.13,32900.0,46.3583,46.3932,46.2972,46.3845,32900.0
2017-08-25 15:30:00,53.14,53.14,52.91,52.95,182114.0,46.3932,46.3932,46.1924,46.2273,182114.0
2017-08-28 09:30:00,53.05,53.42,53.05,53.16,59781.0,46.3146,46.6377,46.3146,46.4107,59781.0
2017-08-28 10:00:00,53.14,53.25,53.13,53.17,61336.0,46.3932,46.4893,46.3845,46.4194,61336.0
2017-08-28 10:30:00,53.17,53.17,52.98,53.09,36153.0,46.4194,46.4194,46.2535,46.3496,36153.0
2017-08-28 11:00:00,53.08,53.08,52.83,52.87,24157.0,46.3408,46.3408,46.1226,46.1575,24157.0
2017-08-28 11:30:00,52.88,52.97,52.81,52.9,27328.0,46.1662,46.2448,46.1051,46.1837,27328.0
2017-08-28 12:00:00,52.9,53.0,52.88,52.88,21506.0,46.1837,46.271,46.1662,46.1662,21506.0
2017-08-28 12:30:00,52.91,53.01,52.86,53.01,14226.0,46.1924,46.2797,46.1488,46.2797,14226.0
2017-08-28 13:00:00,53.0,53.06,52.97,52.97,17988.0,46.271,46.3234,46.2448,46.2448,17988.0
2017-08-28 13:30:00,52.98,53.12,52.97,53.09,29848.0,46.2535,46.3758,46.2448,46.3496,29848.0
2017-08-28 14:00:00,53.06,53.1,52.99,53.05,30973.0,46.3234,46.3583,46.2623,46.3146,30973.0
2017-08-28 14:30:00,53.04,53.07,53.01,53.05,27041.0,46.3059,46.3321,46.2797,46.3146,27041.0
2017-08-28 15:00:00,53.06,53.08,52.99,53.02,39450.0,46.3234,46.3408,46.2623,46.2885,39450.0
2017-08-28 15:30:00,53.03,53.05,52.91,52.99,165948.0,46.2972,46.3146,46.1924,46.2623,165948.0
2017-08-29 09:30:00,52.5,52.67,52.31,52.63,37831.0,45.8345,45.9829,45.6686,45.948,37831.0
2017-08-29 10:00:00,52.66,52.77,52.56,52.65,27357.0,45.9742,46.0702,45.8869,45.9654,27357.0
2017-08-29 10:30:00,52.66,52.7,52.46,52.61,29786.0,45.9742,46.0091,45.7996,45.9305,29786.0
2017-08-29 11:00:00,52.61,52.77,52.49,52.56,32427.0,45.9305,46.0702,45.8257,45.8869,32427.0
2017-08-29 11:30:00,52.54,52.57,52.42,52.43,20035.0,45.8694,45.8956,45.7646,45.7734,20035.0
2017-08-29 12:00:00,52.43,52.48,52.3,52.42,13603.0,45.7734,45.817,45.6599,45.7646,13603.0
2017-08-29 12:30:00,52.48,52.69,52.43,52.69,13398.0,45.817,46.0004,45.7734,46.0004,13398.0
2017-08-29 13:00:00,52.72,52.75,52.57,52.62,15704.0,46.0265,46.0527,45.8956,45.9392,15704.0
2017-08-29 13:30:00,52.61,52.66,52.51,52.54,19816.0,45.9305,45.9742,45.8432,45.8694,19816.0
2017-08-29 14:00:00,52.56,52.74,52.5,52.68,29453.0,45.8869,46.044,45.8345,45.9916,29453.0
2017-08-29 14:30:00,52.68,52.83,52.65,52.78,47234.0,45.9916,46.1226,45.9654,46.0789,47234.0
2017-08-29 15:00:00,52.77,52.79,52.61,52.61,32249.0,46.0702,46.0877,45.9305,45.9305,32249.0
2017-08-29 15:30:00,52.62,52.62,52.41,52.44,104059.0,45.9392,45.9392,45.7559,45.7821,104059.0
2017-08-30 09:30:00,52.45,52.58,52.22,52.22,24626.0,45.7908,45.9043,45.59,45.59,24626.0
2017-08-30 10:00:00,52.3,52.4,52.27,52.29,16889.0,45.6599,45.7472,45.6337,45.6511,16889.0
2017-08-30 10:30:00,52.29,52.31,52.01,52.25,37193.0,45.6511,45.6686,45.4067,45.6162,37193.0
2017-08-30 11:00:00,52.25,52.28,52.13,52.26,17384.0,45.6162,45.6424,45.5115,45.625,17384.0
2017-08-30 11:30:00,52.3,52.32,52.15,52.15,25219.0,45.6599,45.6773,45.5289,45.5289,25219.0
2017-08-30 12:00:00,52.15,52.24,52.11,52.15,20128.0,45.5289,45.6075,45.494,45.5289,20128.0
2017-08-30 12:30:00,52.16,52.5,52.16,52.49,22100.0,45.5376,45.8345,45.5376,45.8257,22100.0
2017-08-30 13:00:00,52.49,52.55,52.45,52.55,11537.0,45.8257,45.8781,45.7908,45.8781,11537.0
2017-08-30 13:30:00,52.52,52.52,52.43,52.47,15275.0,45.8519,45.8519,45.7734,45.8083,15275.0
2017-08-30 14:00:00,52.46,52.48,52.41,52.43,21629.0,45.7996,45.817,45.7559,45.7734,21629.0
2017-08-30 14:30:00,52.45,52.52,52.44,52.48,24350.0,45.7908,45.8519,45.7821,45.817,24350.0
2017-08-30 15:00:00,52.48,52.49,52.34,52.38,35916.0,45.817,45.8257,45.6948,45.7297,35916.0
2017-08-30 15:30:00,52.37,52.43,52.29,52.32,95066.0,45.721,45.7734,45.6511,45.6773,95066.0
2017-08-31 09:30:00,52.43,52.7,52.37,52.66,38324.0,45.7734,46.0091,45.721,45.9742,38324.0
2017-08-31 10:00:00,52.66,52.68,52.23,52.29,33650.0,45.9742,45.9916,45.5988,45.6511,33650.0
2017-08-31 10:30:00,52.3,52.32,52.09,52.23,32681.0,45.6599,45.6773,45.4765,45.5988,32681.0
2017-08-31 11:00:00,52.26,52.41,52.25,52.36,27398.0,45.625,45.7559,45.6162,45.7123,27398.0
2017-08-31 11:30:00,52.35,52.58,52.26,52.49,22843.0,45.7035,45.9043,45.625,45.8257,22843.0
2017-08-31 12:00:00,52.5,52.73,52.48,52.7,28010.0,45.8345,46.0353,45.817,46.0091,28010.0
2017-08-31 12:30:00,52.73,52.73,52.54,52.62,24910.0,46.0353,46.0353,45.8694,45.9392,24910.0
2017-08-31 13:00:00,52.6,52.64,52.58,52.61,22844.0,45.9218,45.9567,45.9043,45.9305,22844.0
2017-08-31 13:30:00,52.62,52.63,52.45,52.55,10683.0,45.9392,45.948,45.7908,45.8781,10683.0
2017-08-31 14:00:00,52.55,52.58,52.54,52.55,11219.0,45.8781,45.9043,45.8694,45.8781,11219.0
2017-08-31 14:30:00,52.55,52.55,52.45,52.51,25357.0,45.8781,45.8781,45.7908,45.8432,25357.0
2017-08-31 15:00:00,52.52,52.55,52.45,52.48,29777.0,45.8519,45.8781,45.7908,45.817,29777.0
2017-08-31 15:30:00,52.49,52.51,52.43,52.48,95473.0,45.8257,45.8432,45.7734,45.817,95473.0
2017-09-01 09:30:00,52.72,53.53,52.5,53.53,61365.0,46.0265,46.7337,45.8345,46.7337,61365.0
2017-09-01 10:00:00,53.52,53.54,53.26,53.54,33116.0,46.725,46.7424,46.498,46.7424,33116.0
2017-09-01 10:30:00,53.49,53.52,53.26,53.46,54558.0,46.6988,46.725,46.498,46.6726,54558.0
2017-09-01 11:00:00,53.47,53.48,53.06,53.08,47193.0,46.6813,46.6901,46.3234,46.3408,47193.0
2017-09-01 11:30:00,53.08,53.26,53.01,53.24,19851.0,46.3408,46.498,46.2797,46.4805,19851.0
2017-09-01 12:00:00,53.25,53.63,53.22,53.57,31860.0,46.4893,46.821,46.4631,46.7686,31860.0
2017-09-01 12:30:00,53.57,53.58,53.34,53.41,17184.0,46.7686,46.7774,46.5678,46.6289,17184.0
2017-09-01 13:00:00,53.42,53.5,53.41,53.49,19694.0,46.6377,46.7075,46.6289,46.6988,19694.0
2017-09-01 13:30:00,53.49,53.49,53.35,53.37,16814.0,46.6988,46.6988,46.5766,46.594,16814.0
2017-09-01 14:00:00,53.37,53.4,53.22,53.22,22165.0,46.594,46.6202,46.4631,46.4631,22165.0
2017-09-01 14:30:00,53.23,53.29,53.19,53.27,25831.0,46.4718,46.5242,46.4369,46.5067,25831.0
2017-09-01 15:00:00,53.28,53.28,53.12,53.2,29484.0,46.5154,46.5154,46.3758,46.4456,29484.0
2017-09-01 15:30:00,53.2,53.21,53.04,53.04,64316.0,46.4456,46.4543,46.3059,46.3059,64316.0
2017-09-05 09:30:00,53.21,53.24,52.37,52.46,63507.0,46.4543,46.4805,45.721,45.7996,63507.0
2017-09-05 10:00:00,52.42,52.55,52.34,52.43,23805.0,45.7646,45.8781,45.6948,45.7734,23805.0
2017-09-05 10:30:00,52.41,52.44,52.22,52.37,20570.0,45.7559,45.7821,45.59,45.721,20570.0
2017-09-05 11:00:00,52.36,52.4,52.25,52.26,26326.0,45.7123,45.7472,45.6162,45.625,26326.0
2017-09-05 11:30:00,52.23,52.31,52.14,52.25,22326.0,45.5988,45.6686,45.5202,45.6162,22326.0
2017-09-05 12:00:00,52.24,52.24,51.93,52.03,41586.0,45.6075,45.6075,45.3368,45.4242,41586.0
2017-09-05 12:30:00,51.97,51.97,51.81,51.92,23284.0,45.3718,45.3718,45.2321,45.3281,23284.0
2017-09-05 13:00:00,51.89,51.97,51.71,51.91,15382.0,45.3019,45.3718,45.1448,45.3194,15382.0
2017-09-05 13:30:00,51.92,52.04,51.88,51.98,25568.0,45.3281,45.4329,45.2932,45.3805,25568.0
2017-09-05 14:00:00,51.97,52.09,51.95,52.09,34979.0,45.3718,45.4765,45.3543,45.4765,34979.0
2017-09-05 14:30:00,52.09,52.14,51.87,51.87,61625.0,45.4765,45.5202,45.2845,45.2845,61625.0
2017-09-05 15:00:00,51.86,52.16,51.81,52.16,81426.0,45.2757,45.5376,45.2321,45.5376,81426.0
2017-09-05 15:30:00,52.19,52.34,52.15,52.31,98316.0,45.5638,45.6948,45.5289,45.6686,98316.0
2017-09-06 09:30:00,52.46,52.95,52.42,52.95,43939.0,45.7996,46.2273,45.7646,46.2273,43939.0
2017-09-06 10:00:00,52.92,53.51,52.92,53.34,64259.0,46.2012,46.7162,46.2012,46.5678,64259.0
2017-09-06 10:30:00,53.35,53.58,53.29,53.58,79115.0,46.5766,46.7774,46.5242,46.7774,79115.0
2017-09-06 11:00:00,53.57,53.6,53.26,53.51,72175.0,46.7686,46.7948,46.498,46.7162,72175.0
2017-09-06 11:30:00,53.51,53.53,53.36,53.45,54728.0,46.7162,46.7337,46.5853,46.6639,54728.0
2017-09-06 12:00:00,53.45,53.7,53.41,53.69,38581.0,46.6639,46.8821,46.6289,46.8734,38581.0
2017-09-06 12:30:00,53.69,53.98,53.68,53.96,63642.0,46.8734,47.1266,46.8647,47.1091,63642.0
2017-09-06 13:00:00,53.96,54.51,53.95,54.33,100864.0,47.1091,47.5893,47.1004,47.4321,100864.0
2017-09-06 13:30:00,54.33,54.68,54.33,54.57,107516.0,47.4321,47.7377,47.4321,47.6417,107516.0
2017-09-06 14:00:00,54.57,54.92,54.54,54.63,158276.0,47.6417,47.9472,47.6155,47.694,158276.0
2017-09-06 14:30:00,54.65,54.8,54.62,54.72,123294.0,47.7115,47.8425,47.6853,47.7726,123294.0
2017-09-06 15:00:00,54.68,54.74,54.54,54.71,127829.0,47.7377,47.7901,47.6155,47.7639,127829.0
2017-09-06 15:30:00,54.72,54.72,54.45,54.53,325627.0,47.7726,47.7726,47.5369,47.6067,325627.0
2017-09-07 09:30:00,54.57,54.66,53.95,54.15,60853.0,47.6417,47.7202,47.1004,47.275,60853.0
2017-09-07 10:00:00,54.14,54.14,53.7,53.94,62665.0,47.2663,47.2663,46.8821,47.0917,62665.0
2017-09-07 10:30:00,53.94,54.32,53.93,54.16,42978.0,47.0917,47.4234,47.0829,47.2837,42978.0
2017-09-07 11:00:00,54.16,54.17,53.84,53.84,71290.0,47.2837,47.2925,47.0043,47.0043,71290.0
2017-09-07 11:30:00,53.81,53.91,53.71,53.74,55735.0,46.9782,47.0655,46.8909,46.917,55735.0
2017-09-07 12:00:00,53.72,53.77,53.5,53.55,58399.0,46.8996,46.9432,46.7075,46.7512,58399.0
2017-09-07 12:30:00,53.57,53.57,53.15,53.27,263307.0,46.7686,46.7686,46.402,46.5067,263307.0
2017-09-07 13:00:00,53.26,53.42,53.08,53.09,116257.0,46.498,46.6377,46.3408,46.3496,116257.0
2017-09-07 13:30:00,53.09,53.49,52.99,53.28,115951.0,46.3496,46.6988,46.2623,46.5154,115951.0
2017-09-07 14:00:00,53.3,53.34,52.9,52.95,167844.0,46.5329,46.5678,46.1837,46.2273,167844.0
2017-09-07 14:30:00,52.96,52.97,52.75,52.86,175349.0,46.2361,46.2448,46.0527,46.1488,175349.0
2017-09-07 15:00:00,52.87,53.31,52.83,53.31,128177.0,46.1575,46.5416,46.1226,46.5416,128177.0
2017-09-07 15:30:00,53.3,53.42,53.19,53.3,346237.0,46.5329,46.6377,46.4369,46.5329,346237.0
2017-09-08 09:30:00,52.87,53.34,52.19,52.6,97862.0,46.1575,46.5678,45.5638,45.9218,97862.0
2017-09-08 10:00:00,52.68,53.42,52.53,53.17,123036.0,45.9916,46.6377,45.8607,46.4194,123036.0
2017-09-08 10:30:00,53.17,53.33,52.87,53.17,54510.0,46.4194,46.5591,46.1575,46.4194,54510.0
2017-09-08 11:00:00,53.2,53.2,52.78,52.81,45592.0,46.4456,46.4456,46.0789,46.1051,45592.0
2017-09-08 11:30:00,52.82,52.9,52.69,52.69,44272.0,46.1139,46.1837,46.0004,46.0004,44272.0
2017-09-08 12:00:00,52.66,52.69,52.51,52.59,48193.0,45.9742,46.0004,45.8432,45.9131,48193.0
2017-09-08 12:30:00,52.62,52.73,52.57,52.7,70682.0,45.9392,46.0353,45.8956,46.0091,70682.0
2017-09-08 13:00:00,52.7,52.83,52.65,52.65,69803.0,46.0091,46.1226,45.9654,45.9654,69803.0
2017-09-08 13:30:00,52.66,52.68,52.46,52.51,86375.0,45.9742,45.9916,45.7996,45.8432,86375.0
2017-09-08 14:00:00,52.52,52.69,52.34,52.48,133739.0,45.8519,46.0004,45.6948,45.817,133739.0
2017-09-08 14:30:00,52.48,52.54,52.26,52.52,114987.0,45.817,45.8694,45.625,45.8519,114987.0
2017-09-08 15:00:00,52.48,52.6,52.37,52.41,109101.0,45.817,45.9218,45.721,45.7559,109101.0
2017-09-08 15:30:00,52.41,52.42,52.26,52.37,322388.0,45.7559,45.7646,45.625,45.721,322388.0
2017-09-11 09:30:00,53.11,53.14,52.4,52.79,63935.0,46.367,46.3932,45.7472,46.0877,63935.0
2017-09-11 10:00:00,52.83,53.04,52.78,52.85,52711.0,46.1226,46.3059,46.0789,46.14,52711.0
2017-09-11 10:30:00,52.83,52.93,52.81,52.88,51412.0,46.1226,46.2099,46.1051,46.1662,51412.0
2017-09-11 11:00:00,52.9,52.98,52.82,52.94,54406.0,46.1837,46.2535,46.1139,46.2186,54406.0
2017-09-11 11:30:00,52.95,52.98,52.83,52.9,54968.0,46.2273,46.2535,46.1226,46.1837,54968.0
2017-09-11 12:00:00,52.9,52.92,52.82,52.84,35371.0,46.1837,46.2012,46.1139,46.1313,35371.0
2017-09-11 12:30:00,52.83,52.9,52.83,52.87,44320.0,46.1226,46.1837,46.1226,46.1575,44320.0
2017-09-11 13:00:00,52.88,52.9,52.82,52.84,39539.0,46.1662,46.1837,46.1139,46.1313,39539.0
2017-09-11 13:30:00,52.84,52.86,52.78,52.85,27212.0,46.1313,46.1488,46.0789,46.14,27212.0
2017-09-11 14:00:00,52.86,52.96,52.84,52.93,39368.0,46.1488,46.2361,46.1313,46.2099,39368.0
2017-09-11 14:30:00,52.92,53.11,52.92,53.03,59965.0,46.2012,46.367,46.2012,46.2972,59965.0
2017-09-11 15:00:00,53.02,53.1,52.96,53.09,33043.0,46.2885,46.3583,46.2361,46.3496,33043.0
2017-09-11 15:30:00,53.09,53.1,52.98,53.04,104917.0,46.3496,46.3583,46.2535,46.3059,104917.0
2017-09-12 09:30:00,53.24,53.4,52.94,52.94,60420.0,46.4805,46.6202,46.2186,46.2186,60420.0
2017-09-12 10:00:00,52.94,53.0,52.8,52.8,34117.0,46.2186,46.271,46.0964,46.0964,34117.0
2017-09-12 10:30:00,52.8,52.95,52.75,52.94,63917.0,46.0964,46.2273,46.0527,46.2186,63917.0
2017-09-12 11:00:00,52.93,53.16,52.91,53.12,26080.0,46.2099,46.4107,46.1924,46.3758,26080.0
2017-09-12 11:30:00,53.11,53.19,53.08,53.08,23525.0,46.367,46.4369,46.3408,46.3408,23525.0
2017-09-12 12:00:00,53.09,53.3,53.09,53.29,26607.0,46.3496,46.5329,46.3496,46.5242,26607.0
2017-09-12 12:30:00,53.3,53.39,53.2,53.28,18181.0,46.5329,46.6115,46.4456,46.5154,18181.0
2017-09-12 13:00:00,53.3,53.46,53.25,53.38,36064.0,46.5329,46.6726,46.4893,46.6028,36064.0
2017-09-12 13:30:00,53.38,53.6,53.38,53.44,63494.0,46.6028,46.7948,46.6028,46.6551,63494.0
2017-09-12 14:00:00,53.43,53.47,53.34,53.35,26771.0,46.6464,46.6813,46.5678,46.5766,26771.0
2017-09-12 14:30:00,53.34,53.62,53.33,53.55,47916.0,46.5678,46.8123,46.5591,46.7512,47916.0
2017-09-12 15:00:00,53.56,53.56,53.41,53.43,36902.0,46.7599,46.7599,46.6289,46.6464,36902.0
2017-09-12 15:30:00,53.42,53.43,53.3,53.38,157988.0,46.6377,46.6464,46.5329,46.6028,157988.0
2017-09-13 09:30:00,53.19,53.53,53.02,53.33,41671.0,46.4369,46.7337,46.2885,46.5591,41671.0
2017-09-13 10:00:00,53.3,53.33,53.15,53.26,45510.0,46.5329,46.5591,46.402,46.498,45510.0
2017-09-13 10:30:00,53.23,53.42,53.21,53.33,85428.0,46.4718,46.6377,46.4543,46.5591,85428.0
2017-09-13 11:00:00,53.32,53.52,53.32,53.5,70067.0,46.5504,46.725,46.5504,46.7075,70067.0
2017-09-13 11:30:00,53.5,53.69,53.41,53.49,44472.0,46.7075,46.8734,46.6289,46.6988,44472.0
2017-09-13 12:00:00,53.49,53.54,53.45,53.47,46367.0,46.6988,46.7424,46.6639,46.6813,46367.0
2017-09-13 12:30:00,53.49,53.57,53.47,53.52,68838.0,46.6988,46.7686,46.6813,46.725,68838.0
2017-09-13 13:00:00,53.55,53.66,53.52,53.61,78673.0,46.7512,46.8472,46.725,46.8036,78673.0
2017-09-13 13:30:00,53.64,53.67,53.59,53.63,76963.0,46.8297,46.8559,46.7861,46.821,76963.0
2017-09-13 14:00:00,53.62,53.8,53.57,53.76,156792.0,46.8123,46.9694,46.7686,46.9345,156792.0
2017-09-13 14:30:00,53.77,53.9,53.7,53.86,173205.0,46.9432,47.0567,46.8821,47.0218,173205.0
2017-09-13 15:00:00,53.86,53.86,53.55,53.55,90298.0,47.0218,47.0218,46.7512,46.7512,90298.0
2017-09-13 15:30:00,53.55,53.58,53.49,53.52,273215.0,46.7512,46.7774,46.6988,46.725,273215.0
2017-09-14 09:30:00,53.51,53.67,53.1,53.45,119774.0,46.7162,46.8559,46.3583,46.6639,119774.0
2017-09-14 10:00:00,53.45,53.55,53.22,53.23,164464.0,46.6639,46.7512,46.4631,46.4718,164464.0
2017-09-14 10:30:00,53.22,53.28,53.1,53.13,62180.0,46.4631,46.5154,46.3583,46.3845,62180.0
2017-09-14 11:00:00,53.15,53.39,53.05,53.3,112750.0,46.402,46.6115,46.3146,46.5329,112750.0
2017-09-14 11:30:00,53.3,53.37,53.21,53.25,88282.0,46.5329,46.594,46.4543,46.4893,88282.0
2017-09-14 12:00:00,53.24,53.3,53.08,53.28,66485.0,46.4805,46.5329,46.3408,46.5154,66485.0
2017-09-14 12:30:00,53.27,53.3,53.18,53.23,59416.0,46.5067,46.5329,46.4281,46.4718,59416.0
2017-09-14 13:00:00,53.23,53.23,53.09,53.12,43552.0,46.4718,46.4718,46.3496,46.3758,43552.0
2017-09-14 13:30:00,53.13,53.26,53.12,53.18,48076.0,46.3845,46.498,46.3758,46.4281,48076.0
2017-09-14 14:00:00,53.19,53.24,53.12,53.15,84393.0,46.4369,46.4805,46.3758,46.402,84393.0
2017-09-14 14:30:00,53.15,53.6,53.12,53.44,178918.0,46.402,46.7948,46.3758,46.6551,178918.0
2017-09-14 15:00:00,53.43,53.5,53.41,53.47,88807.0,46.6464,46.7075,46.6289,46.6813,88807.0
2017-09-14 15:30:00,53.47,53.49,53.29,53.37,380326.0,46.6813,46.6988,46.5242,46.594,380326.0
2017-09-15 09:30:00,53.29,53.62,53.26,53.62,178909.0,46.5242,46.8123,46.498,46.8123,178909.0
2017-09-15 10:00:00,53.65,53.92,53.53,53.92,124671.0,46.8385,47.0742,46.7337,47.0742,124671.0
2017-09-15 10:30:00,53.91,54.01,53.76,53.79,34739.0,47.0655,47.1528,46.9345,46.9607,34739.0
2017-09-15 11:00:00,53.77,53.77,53.59,53.71,28504.0,46.9432,46.9432,46.7861,46.8909,28504.0
2017-09-15 11:30:00,53.69,53.75,53.59,53.63,29563.0,46.8734,46.9258,46.7861,46.821,29563.0
2017-09-15 12:00:00,53.62,53.81,53.61,53.76,25173.0,46.8123,46.9782,46.8036,46.9345,25173.0
2017-09-15 12:30:00,53.74,53.79,53.67,53.73,26784.0,46.917,46.9607,46.8559,46.9083,26784.0
2017-09-15 13:00:00,53.74,53.76,53.61,53.68,28684.0,46.917,46.9345,46.8036,46.8647,28684.0
2017-09-15 13:30:00,53.7,53.73,53.64,53.64,22315.0,46.8821,46.9083,46.8297,46.8297,22315.0
2017-09-15 14:00:00,53.66,53.7,53.65,53.69,36533.0,46.8472,46.8821,46.8385,46.8734,36533.0
2017-09-15 14:30:00,53.68,53.7,53.61,53.66,38474.0,46.8647,46.8821,46.8036,46.8472,38474.0
2017-09-15 15:00:00,53.66,53.67,53.49,53.49,48951.0,46.8472,46.8559,46.6988,46.6988,48951.0
2017-09-15 15:30:00,53.49,53.49,53.32,53.33,184713.0,46.6988,46.6988,46.5504,46.5591,184713.0
2017-09-18 09:30:00,53.5,53.91,53.44,53.77,61103.0,46.7075,47.0655,46.6551,46.9432,61103.0
2017-09-18 10:00:00,53.79,53.79,53.57,53.64,138322.0,46.9607,46.9607,46.7686,46.8297,138322.0
2017-09-18 10:30:00,53.65,53.75,53.58,53.65,91532.0,46.8385,46.9258,46.7774,46.8385,91532.0
2017-09-18 11:00:00,53.65,53.72,53.6,53.62,41438.0,46.8385,46.8996,46.7948,46.8123,41438.0
2017-09-18 11:30:00,53.62,53.65,53.54,53.55,41347.0,46.8123,46.8385,46.7424,46.7512,41347.0
2017-09-18 12:00:00,53.55,53.72,53.55,53.71,19885.0,46.7512,46.8996,46.7512,46.8909,19885.0
2017-09-18 12:30:00,53.7,53.82,53.66,53.69,29489.0,46.8821,46.9869,46.8472,46.8734,29489.0
2017-09-18 13:00:00,53.68,53.69,53.59,53.59,29295.0,46.8647,46.8734,46.7861,46.7861,29295.0
2017-09-18 13:30:00,53.6,53.65,53.55,53.57,42680.0,46.7948,46.8385,46.7512,46.7686,42680.0
2017-09-18 14:00:00,53.57,53.6,53.42,53.48,44315.0,46.7686,46.7948,46.6377,46.6901,44315.0
2017-09-18 14:30:00,53.47,53.5,53.39,53.44,60156.0,46.6813,46.7075,46.6115,46.6551,60156.0
2017-09-18 15:00:00,53.45,53.53,53.44,53.52,30695.0,46.6639,46.7337,46.6551,46.725,30695.0
2017-09-18 15:30:00,53.52,53.67,53.49,53.57,171721.0,46.725,46.8559,46.6988,46.7686,171721.0
2017-09-19 09:30:00,53.61,53.83,53.57,53.79,46399.0,46.8036,46.9956,46.7686,46.9607,46399.0
2017-09-19 10:00:00,53.79,53.81,53.53,53.55,44046.0,46.9607,46.9782,46.7337,46.7512,44046.0
2017-09-19 10:30:00,53.54,53.55,53.37,53.43,29823.0,46.7424,46.7512,46.594,46.6464,29823.0
2017-09-19 11:00:00,53.43,53.43,53.25,53.38,33247.0,46.6464,46.6464,46.4893,46.6028,33247.0
2017-09-19 11:30:00,53.36,53.42,53.3,53.42,53506.0,46.5853,46.6377,46.5329,46.6377,53506.0
2017-09-19 12:00:00,53.4,53.47,53.32,53.36,63515.0,46.6202,46.6813,46.5504,46.5853,63515.0
2017-09-19 12:30:00,53.36,53.47,53.25,53.4,88587.0,46.5853,46.6813,46.4893,46.6202,88587.0
2017-09-19 13:00:00,53.42,53.49,53.36,53.41,38456.0,46.6377,46.6988,46.5853,46.6289,38456.0
2017-09-19 13:30:00,53.41,53.47,53.37,53.37,60732.0,46.6289,46.6813,46.594,46.594,60732.0
2017-09-19 14:00:00,53.4,53.41,53.29,53.3,55697.0,46.6202,46.6289,46.5242,46.5329,55697.0
2017-09-19 14:30:00,53.3,53.35,53.26,53.28,59984.0,46.5329,46.5766,46.498,46.5154,59984.0
2017-09-19 15:00:00,53.29,53.3,53.17,53.18,95585.0,46.5242,46.5329,46.4194,46.4281,95585.0
2017-09-19 15:30:00,53.18,53.27,53.15,53.21,170744.0,46.4281,46.5067,46.402,46.4543,170744.0
2017-09-20 09:30:00,53.14,53.14,52.76,52.89,55420.0,46.3932,46.3932,46.0615,46.175,55420.0
2017-09-20 10:00:00,52.89,53.13,52.72,53.07,151502.0,46.175,46.3845,46.0265,46.3321,151502.0
2017-09-20 10:30:00,53.08,53.15,52.99,53.13,58947.0,46.3408,46.402,46.2623,46.3845,58947.0
2017-09-20 11:00:00,53.15,53.23,53.09,53.15,72219.0,46.402,46.4718,46.3496,46.402,72219.0
2017-09-20 11:30:00,53.16,53.2,53.04,53.1,39876.0,46.4107,46.4456,46.3059,46.3583,39876.0
2017-09-20 12:00:00,53.1,53.18,52.98,53.18,163096.0,46.3583,46.4281,46.2535,46.4281,163096.0
2017-09-20 12:30:00,53.18,53.29,53.14,53.28,106827.0,46.4281,46.5242,46.3932,46.5154,106827.0
2017-09-20 13:00:00,53.28,53.57,53.28,53.54,115685.0,46.5154,46.7686,46.5154,46.7424,115685.0
2017-09-20 13:30:00,53.55,53.83,53.5,53.73,58190.0,46.7512,46.9956,46.7075,46.9083,58190.0
2017-09-20 14:00:00,53.71,53.92,53.64,53.77,205567.0,46.8909,47.0742,46.8297,46.9432,205567.0
2017-09-20 14:30:00,53.77,53.89,53.75,53.84,72987.0,46.9432,47.048,46.9258,47.0043,72987.0
2017-09-20 15:00:00,53.83,53.83,53.7,53.73,97044.0,46.9956,46.9956,46.8821,46.9083,97044.0
2017-09-20 15:30:00,53.73,53.77,53.55,53.69,295595.0,46.9083,46.9432,46.7512,46.8734,295595.0
2017-09-21 09:30:00,53.81,54.0,53.66,54.0,71219.0,46.9782,47.144,46.8472,47.144,71219.0
2017-09-21 10:00:00,54.0,54.38,53.99,54.38,71948.0,47.144,47.4758,47.1353,47.4758,71948.0
2017-09-21 10:30:00,54.39,54.67,54.37,54.53,149065.0,47.4845,47.729,47.4671,47.6067,149065.0
2017-09-21 11:00:00,54.5,54.62,54.38,54.41,141291.0,47.5806,47.6853,47.4758,47.502,141291.0
2017-09-21 11:30:00,54.43,54.45,54.26,54.26,41239.0,47.5194,47.5369,47.371,47.371,41239.0
2017-09-21 12:00:00,54.27,54.27,54.13,54.18,39796.0,47.3798,47.3798,47.2575,47.3012,39796.0
2017-09-21 12:30:00,54.19,54.27,54.15,54.2,37824.0,47.3099,47.3798,47.275,47.3186,37824.0
2017-09-21 13:00:00,54.19,54.27,54.16,54.19,31891.0,47.3099,47.3798,47.2837,47.3099,31891.0
2017-09-21 13:30:00,54.19,54.36,54.18,54.3,115145.0,47.3099,47.4583,47.3012,47.4059,115145.0
2017-09-21 14:00:00,54.29,54.46,54.28,54.44,53301.0,47.3972,47.5456,47.3885,47.5282,53301.0
2017-09-21 14:30:00,54.43,54.55,54.42,54.55,67128.0,47.5194,47.6242,47.5107,47.6242,67128.0
2017-09-21 15:00:00,54.55,54.55,54.47,54.52,55398.0,47.6242,47.6242,47.5544,47.598,55398.0
2017-09-21 15:30:00,54.52,54.56,54.47,54.5,140397.0,47.598,47.6329,47.5544,47.5806,140397.0
2017-09-22 09:30:00,54.53,54.72,54.38,54.61,39071.0,47.6067,47.7726,47.4758,47.6766,39071.0
2017-09-22 10:00:00,54.6,54.74,54.56,54.7,17054.0,47.6679,47.7901,47.6329,47.7552,17054.0
2017-09-22 10:30:00,54.7,54.87,54.61,54.79,22620.0,47.7552,47.9036,47.6766,47.8337,22620.0
2017-09-22 11:00:00,54.81,54.89,54.78,54.83,21842.0,47.8512,47.921,47.825,47.8687,21842.0
2017-09-22 11:30:00,54.83,54.96,54.77,54.94,22108.0,47.8687,47.9822,47.8163,47.9647,22108.0
2017-09-22 12:00:00,54.94,54.98,54.8,54.9,88014.0,47.9647,47.9996,47.8425,47.9298,88014.0
2017-09-22 12:30:00,54.88,54.92,54.73,54.73,75019.0,47.9123,47.9472,47.7814,47.7814,75019.0
2017-09-22 13:00:00,54.74,54.8,54.5,54.62,245500.0,47.7901,47.8425,47.5806,47.6853,245500.0
2017-09-22 13:30:00,54.62,54.95,54.6,54.95,64019.0,47.6853,47.9734,47.6679,47.9734,64019.0
2017-09-22 14:00:00,54.93,54.96,54.82,54.96,42034.0,47.956,47.9822,47.8599,47.9822,42034.0
2017-09-22 14:30:00,54.97,55.11,54.95,55.1,60159.0,47.9909,48.1131,47.9734,48.1044,60159.0
2017-09-22 15:00:00,55.12,55.15,55.07,55.11,51889.0,48.1218,48.148,48.0782,48.1131,51889.0
2017-09-22 15:30:00,55.11,55.12,55.02,55.05,145385.0,48.1131,48.1218,48.0345,48.0607,145385.0
2017-09-25 09:30:00,55.06,55.25,54.85,55.08,43431.0,48.0695,48.2353,47.8861,48.0869,43431.0
2017-09-25 10:00:00,55.06,55.07,54.77,54.77,35784.0,48.0695,48.0782,47.8163,47.8163,35784.0
2017-09-25 10:30:00,54.79,54.84,54.51,54.55,37560.0,47.8337,47.8774,47.5893,47.6242,37560.0
2017-09-25 11:00:00,54.55,54.71,54.22,54.66,43722.0,47.6242,47.7639,47.3361,47.7202,43722.0
2017-09-25 11:30:00,54.65,54.67,54.41,54.44,30377.0,47.7115,47.729,47.502,47.5282,30377.0
2017-09-25 12:00:00,54.43,54.43,54.29,54.35,26858.0,47.5194,47.5194,47.3972,47.4496,26858.0
2017-09-25 12:30:00,54.36,54.5,54.34,54.46,27883.0,47.4583,47.5806,47.4409,47.5456,27883.0
2017-09-25 13:00:00,54.46,54.47,54.31,54.4,35865.0,47.5456,47.5544,47.4147,47.4933,35865.0
2017-09-25 13:30:00,54.41,54.65,54.41,54.62,31429.0,47.502,47.7115,47.502,47.6853,31429.0
2017-09-25 14:00:00,54.62,54.68,54.6,54.67,31429.0,47.6853,47.7377,47.6679,47.729,31429.0
2017-09-25 14:30:00,54.68,54.68,54.56,54.65,30076.0,47.7377,47.7377,47.6329,47.7115,30076.0
2017-09-25 15:00:00,54.65,54.67,54.57,54.64,39436.0,47.7115,47.729,47.6417,47.7028,39436.0
2017-09-25 15:30:00,54.63,54.63,54.4,54.44,163277.0,47.694,47.694,47.4933,47.5282,163277.0
2017-09-26 09:30:00,54.69,55.13,54.5,54.68,36439.0,47.7464,48.1306,47.5806,47.7377,36439.0
2017-09-26 10:00:00,54.7,54.77,54.53,54.55,34246.0,47.7552,47.8163,47.6067,47.6242,34246.0
2017-09-26 10:30:00,54.56,54.56,54.35,54.39,44624.0,47.6329,47.6329,47.4496,47.4845,44624.0
2017-09-26 11:00:00,54.4,54.49,54.3,54.33,54791.0,47.4933,47.5718,47.4059,47.4321,54791.0
2017-09-26 11:30:00,54.32,54.39,54.28,54.34,38052.0,47.4234,47.4845,47.3885,47.4409,38052.0
2017-09-26 12:00:00,54.34,54.4,54.3,54.3,38047.0,47.4409,47.4933,47.4059,47.4059,38047.0
2017-09-26 12:30:00,54.32,54.38,54.24,54.33,97993.0,47.4234,47.4758,47.3536,47.4321,97993.0
2017-09-26 13:00:00,54.31,54.37,54.23,54.34,30139.0,47.4147,47.4671,47.3448,47.4409,30139.0
2017-09-26 13:30:00,54.34,54.83,54.32,54.72,102271.0,47.4409,47.8687,47.4234,47.7726,102271.0
2017-09-26 14:00:00,54.73,54.8,54.65,54.71,41613.0,47.7814,47.8425,47.7115,47.7639,41613.0
2017-09-26 14:30:00,54.72,54.79,54.61,54.62,64578.0,47.7726,47.8337,47.6766,47.6853,64578.0
2017-09-26 15:00:00,54.6,54.71,54.58,54.68,46666.0,47.6679,47.7639,47.6504,47.7377,46666.0
2017-09-26 15:30:00,54.68,54.7,54.44,54.5,160025.0,47.7377,47.7552,47.5282,47.5806,160025.0
2017-09-27 09:30:00,54.84,55.02,54.67,54.91,95399.0,47.8774,48.0345,47.729,47.9385,95399.0
2017-09-27 10:00:00,54.95,55.07,54.88,54.89,62158.0,47.9734,48.0782,47.9123,47.921,62158.0
2017-09-27 10:30:00,54.9,54.91,54.22,54.38,85943.0,47.9298,47.9385,47.3361,47.4758,85943.0
2017-09-27 11:00:00,54.4,54.69,54.39,54.66,27218.0,47.4933,47.7464,47.4845,47.7202,27218.0
2017-09-27 11:30:00,54.66,54.92,54.66,54.9,51678.0,47.7202,47.9472,47.7202,47.9298,51678.0
2017-09-27 12:00:00,54.9,54.99,54.86,54.92,28547.0,47.9298,48.0083,47.8948,47.9472,28547.0
2017-09-27 12:30:00,54.92,55.0,54.87,54.96,25998.0,47.9472,48.0171,47.9036,47.9822,25998.0
2017-09-27 13:00:00,54.97,55.06,54.97,55.03,27497.0,47.9909,48.0695,47.9909,48.0433,27497.0
2017-09-27 13:30:00,55.02,55.13,55.0,55.09,38034.0,48.0345,48.1306,48.0171,48.0956,38034.0
2017-09-27 14:00:00,55.09,55.13,55.0,55.0,38206.0,48.0956,48.1306,48.0171,48.0171,38206.0
2017-09-27 14:30:00,55.0,55.07,54.97,55.07,44808.0,48.0171,48.0782,47.9909,48.0782,44808.0
2017-09-27 15:00:00,55.07,55.11,55.01,55.04,52578.0,48.0782,48.1131,48.0258,48.052,52578.0
2017-09-27 15:30:00,55.05,55.1,54.9,55.0,233197.0,48.0607,48.1044,47.9298,48.0171,233197.0
2017-09-28 09:30:00,54.95,55.1,54.84,54.91,59437.0,47.9734,48.1044,47.8774,47.9385,59437.0
2017-09-28 10:00:00,54.94,55.11,54.93,55.0,103072.0,47.9647,48.1131,47.956,48.0171,103072.0
2017-09-28 10:30:00,54.99,55.0,54.91,54.98,41035.0,48.0083,48.0171,47.9385,47.9996,41035.0
2017-09-28 11:00:00,54.97,55.3,54.96,55.26,107141.0,47.9909,48.279,47.9822,48.2441,107141.0
2017-09-28 11:30:00,55.26,55.56,55.24,55.54,63143.0,48.2441,48.506,48.2266,48.4885,63143.0
2017-09-28 12:00:00,55.55,55.77,55.51,55.75,23589.0,48.4972,48.6893,48.4623,48.6719,23589.0
2017-09-28 12:30:00,55.75,55.75,55.38,55.44,16115.0,48.6719,48.6719,48.3488,48.4012,16115.0
2017-09-28 13:00:00,55.43,55.44,55.36,55.41,10057.0,48.3925,48.4012,48.3314,48.375,10057.0
2017-09-28 13:30:00,55.42,55.55,55.36,55.55,25046.0,48.3837,48.4972,48.3314,48.4972,25046.0
2017-09-28 14:00:00,55.53,55.61,55.45,55.57,50189.0,48.4798,48.5496,48.4099,48.5147,50189.0
2017-09-28 14:30:00,55.56,55.7,55.48,55.65,39503.0,48.506,48.6282,48.4361,48.5845,39503.0
2017-09-28 15:00:00,55.65,55.82,55.54,55.69,68968.0,48.5845,48.733,48.4885,48.6195,68968.0
2017-09-28 15:30:00,55.67,55.73,55.43,55.45,169758.0,48.602,48.6544,48.3925,48.4099,169758.0
2017-09-29 09:30:00,55.55,55.92,55.46,55.91,45000.0,48.4972,48.8203,48.4187,48.8115,45000.0
2017-09-29 10:00:00,55.92,56.05,55.86,55.98,36056.0,48.8203,48.9338,48.7679,48.8727,36056.0
2017-09-29 10:30:00,56.01,56.13,55.88,56.06,42592.0,48.8988,49.0036,48.7853,48.9425,42592.0
2017-09-29 11:00:00,56.06,56.08,55.89,55.99,43509.0,48.9425,48.96,48.7941,48.8814,43509.0
2017-09-29 11:30:00,55.98,56.15,55.97,55.99,56947.0,48.8727,49.0211,48.8639,48.8814,56947.0
2017-09-29 12:00:00,55.99,56.04,55.9,55.96,23206.0,48.8814,48.925,48.8028,48.8552,23206.0
2017-09-29 12:30:00,55.98,56.25,55.96,56.19,62299.0,48.8727,49.1084,48.8552,49.056,62299.0
2017-09-29 13:00:00,56.18,56.22,56.06,56.09,13328.0,49.0473,49.0822,48.9425,48.9687,13328.0
2017-09-29 13:30:00,56.09,56.13,55.83,55.84,30287.0,48.9687,49.0036,48.7417,48.7504,30287.0
2017-09-29 14:00:00,55.83,55.93,55.82,55.93,29939.0,48.7417,48.829,48.733,48.829,29939.0
2017-09-29 14:30:00,55.93,56.06,55.89,56.05,51799.0,48.829,48.9425,48.7941,48.9338,51799.0
2017-09-29 15:00:00,56.04,56.08,55.93,55.95,47473.0,48.925,48.96,48.829,48.8465,47473.0
2017-09-29 15:30:00,55.95,55.99,55.84,55.97,128837.0,48.8465,48.8814,48.7504,48.8639,128837.0
2017-10-02 09:30:00,56.11,56.4,55.96,56.32,54453.0,48.9861,49.2393,48.8552,49.1695,54453.0
2017-10-02 10:00:00,56.33,56.81,56.33,56.69,78085.0,49.1782,49.5973,49.1782,49.4925,78085.0
2017-10-02 10:30:00,56.7,56.8,56.6,56.66,41666.0,49.5012,49.5885,49.4139,49.4663,41666.0
2017-10-02 11:00:00,56.66,56.84,56.66,56.7,49129.0,49.4663,49.6235,49.4663,49.5012,49129.0
2017-10-02 11:30:00,56.71,57.02,56.7,56.82,48844.0,49.51,49.7806,49.5012,49.606,48844.0
2017-10-02 12:00:00,56.77,57.15,56.67,57.12,49457.0,49.5624,49.8941,49.475,49.8679,49457.0
2017-10-02 12:30:00,57.1,57.18,56.88,56.95,56243.0,49.8505,49.9203,49.6584,49.7195,56243.0
2017-10-02 13:00:00,56.96,56.99,56.81,56.88,42684.0,49.7282,49.7544,49.5973,49.6584,42684.0
2017-10-02 13:30:00,56.9,57.15,56.86,57.14,45997.0,49.6758,49.8941,49.6409,49.8854,45997.0
2017-10-02 14:00:00,57.13,57.21,56.98,57.03,59584.0,49.8766,49.9465,49.7457,49.7893,59584.0
2017-10-02 14:30:00,57.03,57.28,56.93,57.25,84868.0,49.7893,50.0076,49.702,49.9814,84868.0
2017-10-02 15:00:00,57.25,57.34,57.23,57.3,88909.0,49.9814,50.06,49.9639,50.0251,88909.0
2017-10-02 15:30:00,57.31,57.46,57.26,57.44,199914.0,50.0338,50.1647,49.9901,50.1473,199914.0
2017-10-03 09:30:00,57.72,57.83,57.33,57.36,22160.0,50.3917,50.4878,50.0513,50.0774,22160.0
2017-10-03 10:00:00,57.33,57.51,57.2,57.22,34622.0,50.0513,50.2084,49.9378,49.9552,34622.0
2017-10-03 10:30:00,57.17,57.17,56.87,56.96,25745.0,49.9116,49.9116,49.6497,49.7282,25745.0
2017-10-03 11:00:00,56.93,56.97,56.84,56.86,25667.0,49.702,49.737,49.6235,49.6409,25667.0
2017-10-03 11:30:00,56.86,57.04,56.84,56.96,17954.0,49.6409,49.7981,49.6235,49.7282,17954.0
2017-10-03 12:00:00,56.94,57.06,56.93,56.95,11515.0,49.7108,49.8155,49.702,49.7195,11515.0
2017-10-03 12:30:00,56.98,57.08,56.98,57.08,12506.0,49.7457,49.833,49.7457,49.833,12506.0
2017-10-03 13:00:00,57.1,57.13,57.04,57.08,16566.0,49.8505,49.8766,49.7981,49.833,16566.0
2017-10-03 13:30:00,57.08,57.46,57.08,57.44,42825.0,49.833,50.1647,49.833,50.1473,42825.0
2017-10-03 14:00:00,57.44,57.5,57.4,57.48,29216.0,50.1473,50.1997,50.1124,50.1822,29216.0
2017-10-03 14:30:00,57.49,57.57,57.4,57.47,108200.0,50.1909,50.2608,50.1124,50.1735,108200.0
2017-10-03 15:00:00,57.46,57.58,57.4,57.5,52901.0,50.1647,50.2695,50.1124,50.1997,52901.0
2017-10-03 15:30:00,57.5,57.61,57.43,57.58,115261.0,50.1997,50.2957,50.1386,50.2695,115261.0
2017-10-04 09:30:00,57.61,57.87,57.48,57.72,38240.0,50.2957,50.5227,50.1822,50.3917,38240.0
2017-10-04 10:00:00,57.69,57.89,57.69,57.71,29380.0,50.3655,50.5402,50.3655,50.383,29380.0
2017-10-04 10:30:00,57.7,57.76,57.56,57.73,24492.0,50.3743,50.4267,50.252,50.4005,24492.0
2017-10-04 11:00:00,57.73,57.87,57.7,57.83,25136.0,50.4005,50.5227,50.3743,50.4878,25136.0
2017-10-04 11:30:00,57.83,57.87,57.77,57.86,21779.0,50.4878,50.5227,50.4354,50.514,21779.0
2017-10-04 12:00:00,57.85,57.91,57.78,57.81,21921.0,50.5052,50.5576,50.4441,50.4703,21921.0
2017-10-04 12:30:00,57.8,57.87,57.78,57.83,16155.0,50.4616,50.5227,50.4441,50.4878,16155.0
2017-10-04 13:00:00,57.8,57.91,57.72,57.79,36449.0,50.4616,50.5576,50.3917,50.4528,36449.0
2017-10-04 13:30:00,57.78,57.82,57.54,57.55,22393.0,50.4441,50.479,50.2346,50.2433,22393.0
2017-10-04 14:00:00,57.55,57.74,57.54,57.58,23022.0,50.2433,50.4092,50.2346,50.2695,23022.0
2017-10-04 14:30:00,57.58,57.7,57.57,57.67,26584.0,50.2695,50.3743,50.2608,50.3481,26584.0
2017-10-04 15:00:00,57.66,57.73,57.63,57.69,34857.0,50.3394,50.4005,50.3132,50.3655,34857.0
2017-10-04 15:30:00,57.69,57.7,57.59,57.65,101987.0,50.3655,50.3743,50.2782,50.3306,101987.0
2017-10-05 09:30:00,57.82,57.82,57.28,57.42,22879.0,50.479,50.479,50.0076,50.1298,22879.0
2017-10-05 10:00:00,57.43,57.73,57.36,57.71,43547.0,50.1386,50.4005,50.0774,50.383,43547.0
2017-10-05 10:30:00,57.71,57.79,57.54,57.58,28486.0,50.383,50.4528,50.2346,50.2695,28486.0
2017-10-05 11:00:00,57.59,57.69,57.35,57.42,26941.0,50.2782,50.3655,50.0687,50.1298,26941.0
2017-10-05 11:30:00,57.39,57.68,57.36,57.58,26702.0,50.1036,50.3568,50.0774,50.2695,26702.0
2017-10-05 12:00:00,57.63,57.71,57.5,57.69,19613.0,50.3132,50.383,50.1997,50.3655,19613.0
2017-10-05 12:30:00,57.65,57.75,57.54,57.66,18189.0,50.3306,50.4179,50.2346,50.3394,18189.0
2017-10-05 13:00:00,57.63,57.75,57.55,57.75,18078.0,50.3132,50.4179,50.2433,50.4179,18078.0
2017-10-05 13:30:00,57.72,57.77,57.65,57.71,18123.0,50.3917,50.4354,50.3306,50.383,18123.0
2017-10-05 14:00:00,57.7,57.72,57.55,57.55,21400.0,50.3743,50.3917,50.2433,50.2433,21400.0
2017-10-05 14:30:00,57.54,57.68,57.54,57.64,24414.0,50.2346,50.3568,50.2346,50.3219,24414.0
2017-10-05 15:00:00,57.64,57.64,57.5,57.53,25644.0,50.3219,50.3219,50.1997,50.2259,25644.0
2017-10-05 15:30:00,57.54,57.54,57.37,57.49,90517.0,50.2346,50.2346,50.0862,50.1909,90517.0
2017-10-06 09:30:00,57.19,57.52,56.91,57.47,31920.0,49.929,50.2171,49.6846,50.1735,31920.0
2017-10-06 10:00:00,57.48,57.6,57.45,57.57,22587.0,50.1822,50.287,50.156,50.2608,22587.0
2017-10-06 10:30:00,57.56,57.59,57.37,57.38,23473.0,50.252,50.2782,50.0862,50.0949,23473.0
2017-10-06 11:00:00,57.34,57.45,57.25,57.4,25030.0,50.06,50.156,49.9814,50.1124,25030.0
2017-10-06 11:30:00,57.42,57.43,57.24,57.29,16581.0,50.1298,50.1386,49.9727,50.0163,16581.0
2017-10-06 12:00:00,57.3,57.3,57.17,57.18,13001.0,50.0251,50.0251,49.9116,49.9203,13001.0
2017-10-06 12:30:00,57.21,57.5,57.21,57.45,13801.0,49.9465,50.1997,49.9465,50.156,13801.0
2017-10-06 13:00:00,57.46,57.53,57.27,57.43,22039.0,50.1647,50.2259,49.9989,50.1386,22039.0
2017-10-06 13:30:00,57.41,57.57,57.41,57.52,19559.0,50.1211,50.2608,50.1211,50.2171,19559.0
2017-10-06 14:00:00,57.52,57.58,57.45,57.52,17064.0,50.2171,50.2695,50.156,50.2171,17064.0
2017-10-06 14:30:00,57.52,57.6,57.51,57.53,15824.0,50.2171,50.287,50.2084,50.2259,15824.0
2017-10-06 15:00:00,57.54,57.54,57.45,57.52,20180.0,50.2346,50.2346,50.156,50.2171,20180.0
2017-10-06 15:30:00,57.54,57.62,57.49,57.6,86335.0,50.2346,50.3044,50.1909,50.287,86335.0
2017-10-09 09:30:00,57.78,57.79,57.3,57.48,33472.0,50.4441,50.4528,50.0251,50.1822,33472.0
2017-10-09 10:00:00,57.47,57.5,57.27,57.29,30454.0,50.1735,50.1997,49.9989,50.0163,30454.0
2017-10-09 10:30:00,57.3,57.32,57.06,57.22,20785.0,50.0251,50.0425,49.8155,49.9552,20785.0
2017-10-09 11:00:00,57.23,57.52,57.23,57.46,16671.0,49.9639,50.2171,49.9639,50.1647,16671.0
2017-10-09 11:30:00,57.48,57.53,57.41,57.49,20976.0,50.1822,50.2259,50.1211,50.1909,20976.0
2017-10-09 12:00:00,57.49,57.49,57.27,57.36,18491.0,50.1909,50.1909,49.9989,50.0774,18491.0
2017-10-09 12:30:00,57.33,57.41,57.27,57.33,16009.0,50.0513,50.1211,49.9989,50.0513,16009.0
2017-10-09 13:00:00,57.36,57.47,57.34,57.45,13579.0,50.0774,50.1735,50.06,50.156,13579.0
2017-10-09 13:30:00,57.43,57.47,57.24,57.42,32578.0,50.1386,50.1735,49.9727,50.1298,32578.0
2017-10-09 14:00:00,57.42,57.46,57.27,57.35,34238.0,50.1298,50.1647,49.9989,50.0687,34238.0
2017-10-09 14:30:00,57.34,57.39,57.25,57.31,23234.0,50.06,50.1036,49.9814,50.0338,23234.0
2017-10-09 15:00:00,57.26,57.43,57.2,57.43,38863.0,49.9901,50.1386,49.9378,50.1386,38863.0
2017-10-09 15:30:00,57.42,57.46,57.21,57.26,106774.0,50.1298,50.1647,49.9465,49.9901,106774.0
2017-10-10 09:30:00,57.49,57.65,57.06,57.16,38818.0,50.1909,50.3306,49.8155,49.9028,38818.0
2017-10-10 10:00:00,57.19,57.41,57.05,57.4,19937.0,49.929,50.1211,49.8068,50.1124,19937.0
2017-10-10 10:30:00,57.41,57.43,57.22,57.36,22358.0,50.1211,50.1386,49.9552,50.0774,22358.0
2017-10-10 11:00:00,57.36,57.46,57.36,57.41,24888.0,50.0774,50.1647,50.0774,50.1211,24888.0
2017-10-10 11:30:00,57.42,57.5,57.39,57.47,18936.0,50.1298,50.1997,50.1036,50.1735,18936.0
2017-10-10 12:00:00,57.46,57.48,57.39,57.44,27666.0,50.1647,50.1822,50.1036,50.1473,27666.0
2017-10-10 12:30:00,57.46,57.65,57.46,57.54,13004.0,50.1647,50.3306,50.1647,50.2346,13004.0
2017-10-10 13:00:00,57.56,57.67,57.56,57.59,11756.0,50.252,50.3481,50.252,50.2782,11756.0
2017-10-10 13:30:00,57.6,57.65,57.53,57.64,23007.0,50.287,50.3306,50.2259,50.3219,23007.0
2017-10-10 14:00:00,57.65,57.66,57.5,57.53,15049.0,50.3306,50.3394,50.1997,50.2259,15049.0
2017-10-10 14:30:00,57.53,57.58,57.51,57.54,17742.0,50.2259,50.2695,50.2084,50.2346,17742.0
2017-10-10 15:00:00,57.53,57.56,57.5,57.53,21078.0,50.2259,50.252,50.1997,50.2259,21078.0
2017-10-10 15:30:00,57.54,57.59,57.48,57.55,76285.0,50.2346,50.2782,50.1822,50.2433,76285.0
2017-10-11 09:30:00,57.55,57.72,57.29,57.3,14164.0,50.2433,50.3917,50.0163,50.0251,14164.0
2017-10-11 10:00:00,57.26,57.45,57.19,57.44,21120.0,49.9901,50.156,49.929,50.1473,21120.0
2017-10-11 10:30:00,57.45,57.66,57.43,57.61,51366.0,50.156,50.3394,50.1386,50.2957,51366.0
2017-10-11 11:00:00,57.53,57.74,57.5,57.68,37618.0,50.2259,50.4092,50.1997,50.3568,37618.0
2017-10-11 11:30:00,57.67,57.87,57.67,57.8,31133.0,50.3481,50.5227,50.3481,50.4616,31133.0
2017-10-11 12:00:00,57.79,58.04,57.76,58.04,24593.0,50.4528,50.6711,50.4267,50.6711,24593.0
2017-10-11 12:30:00,58.01,58.07,57.87,57.88,21550.0,50.6449,50.6973,50.5227,50.5314,21550.0
2017-10-11 13:00:00,57.89,58.01,57.88,57.94,81867.0,50.5402,50.6449,50.5314,50.5838,81867.0
2017-10-11 13:30:00,57.95,58.0,57.91,57.98,31751.0,50.5925,50.6362,50.5576,50.6187,31751.0
2017-10-11 14:00:00,57.98,58.15,57.92,57.98,28998.0,50.6187,50.7671,50.5663,50.6187,28998.0
2017-10-11 14:30:00,57.99,58.16,57.97,58.11,20963.0,50.6275,50.7759,50.61,50.7322,20963.0
2017-10-11 15:00:00,58.09,58.24,58.07,58.13,36267.0,50.7148,50.8457,50.6973,50.7497,36267.0
2017-10-11 15:30:00,58.11,58.15,58.05,58.1,81563.0,50.7322,50.7671,50.6798,50.7235,81563.0
2017-10-12 09:30:00,57.8,58.01,57.58,57.66,19287.0,50.4616,50.6449,50.2695,50.3394,19287.0
2017-10-12 10:00:00,57.63,57.97,57.57,57.92,35824.0,50.3132,50.61,50.2608,50.5663,35824.0
2017-10-12 10:30:00,57.89,58.05,57.84,57.96,39852.0,50.5402,50.6798,50.4965,50.6013,39852.0
2017-10-12 11:00:00,57.97,58.09,57.94,58.04,35962.0,50.61,50.7148,50.5838,50.6711,35962.0
2017-10-12 11:30:00,58.04,58.19,57.86,57.95,22748.0,50.6711,50.8021,50.514,50.5925,22748.0
2017-10-12 12:00:00,57.91,58.01,57.79,57.83,33721.0,50.5576,50.6449,50.4528,50.4878,33721.0
2017-10-12 12:30:00,57.77,57.83,57.68,57.79,16990.0,50.4354,50.4878,50.3568,50.4528,16990.0
2017-10-12 13:00:00,57.75,57.75,57.62,57.62,15078.0,50.4179,50.4179,50.3044,50.3044,15078.0
2017-10-12 13:30:00,57.65,57.77,57.6,57.62,17164.0,50.3306,50.4354,50.287,50.3044,17164.0
2017-10-12 14:00:00,57.6,57.81,57.56,57.74,20987.0,50.287,50.4703,50.252,50.4092,20987.0
2017-10-12 14:30:00,57.73,57.78,57.63,57.71,40963.0,50.4005,50.4441,50.3132,50.383,40963.0
2017-10-12 15:00:00,57.69,58.05,57.69,57.98,61172.0,50.3655,50.6798,50.3655,50.6187,61172.0
2017-10-12 15:30:00,57.96,58.0,57.69,57.72,150169.0,50.6013,50.6362,50.3655,50.3917,150169.0
2017-10-13 09:30:00,58.06,58.24,57.83,57.92,24344.0,50.6886,50.8457,50.4878,50.5663,24344.0
2017-10-13 10:00:00,57.92,58.23,57.87,58.22,24889.0,50.5663,50.837,50.5227,50.8283,24889.0
2017-10-13 10:30:00,58.22,58.29,58.19,58.27,13457.0,50.8283,50.8894,50.8021,50.8719,13457.0
2017-10-13 11:00:00,58.26,58.42,58.25,58.42,13651.0,50.8632,51.0029,50.8544,51.0029,13651.0
2017-10-13 11:30:00,58.37,58.37,58.2,58.2,9362.0,50.9592,50.9592,50.8108,50.8108,9362.0
2017-10-13 12:00:00,58.16,58.18,58.06,58.13,8527.0,50.7759,50.7933,50.6886,50.7497,8527.0
2017-10-13 12:30:00,58.12,58.12,57.89,57.91,8979.0,50.741,50.741,50.5402,50.5576,8979.0
2017-10-13 13:00:00,57.93,57.97,57.85,57.97,7725.0,50.5751,50.61,50.5052,50.61,7725.0
2017-10-13 13:30:00,57.96,57.96,57.76,57.79,11155.0,50.6013,50.6013,50.4267,50.4528,11155.0
2017-10-13 14:00:00,57.8,57.81,57.58,57.61,14764.0,50.4616,50.4703,50.2695,50.2957,14764.0
2017-10-13 14:30:00,57.63,57.65,57.52,57.64,23126.0,50.3132,50.3306,50.2171,50.3219,23126.0
2017-10-13 15:00:00,57.65,57.73,57.57,57.63,29559.0,50.3306,50.4005,50.2608,50.3132,29559.0
2017-10-13 15:30:00,57.62,57.62,57.5,57.51,112367.0,50.3044,50.3044,50.1997,50.2084,112367.0
2017-10-16 09:30:00,57.73,57.83,57.42,57.53,42220.0,50.4005,50.4878,50.1298,50.2259,42220.0
2017-10-16 10:00:00,57.49,57.68,57.34,57.46,15474.0,50.1909,50.3568,50.06,50.1647,15474.0
2017-10-16 10:30:00,57.5,57.5,57.31,57.32,21211.0,50.1997,50.1997,50.0338,50.0425,21211.0
2017-10-16 11:00:00,57.33,57.39,57.18,57.25,231096.0,50.0513,50.1036,49.9203,49.9814,231096.0
2017-10-16 11:30:00,57.27,57.52,57.26,57.48,72178.0,49.9989,50.2171,49.9901,50.1822,72178.0
2017-10-16 12:00:00,57.49,57.76,57.49,57.71,33180.0,50.1909,50.4267,50.1909,50.383,33180.0
2017-10-16 12:30:00,57.72,57.78,57.68,57.74,17868.0,50.3917,50.4441,50.3568,50.4092,17868.0
2017-10-16 13:00:00,57.74,58.04,57.72,58.04,110830.0,50.4092,50.6711,50.3917,50.6711,110830.0
2017-10-16 13:30:00,58.03,58.05,57.54,57.54,64042.0,50.6624,50.6798,50.2346,50.2346,64042.0
2017-10-16 14:00:00,57.57,57.61,57.44,57.52,32198.0,50.2608,50.2957,50.1473,50.2171,32198.0
2017-10-16 14:30:00,57.51,57.52,57.38,57.47,37305.0,50.2084,50.2171,50.0949,50.1735,37305.0
2017-10-16 15:00:00,57.47,57.53,57.44,57.49,32195.0,50.1735,50.2259,50.1473,50.1909,32195.0
2017-10-16 15:30:00,57.5,57.63,57.49,57.59,75758.0,50.1997,50.3132,50.1909,50.2782,75758.0
2017-10-17 09:30:00,57.63,57.63,57.03,57.37,51729.0,50.3132,50.3132,49.7893,50.0862,51729.0
2017-10-17 10:00:00,57.38,57.61,57.38,57.56,16348.0,50.0949,50.2957,50.0949,50.252,16348.0
2017-10-17 10:30:00,57.59,57.64,57.5,57.55,19258.0,50.2782,50.3219,50.1997,50.2433,19258.0
2017-10-17 11:00:00,57.54,57.84,57.53,57.82,19354.0,50.2346,50.4965,50.2259,50.479,19354.0
2017-10-17 11:30:00,57.8,57.91,57.72,57.82,21778.0,50.4616,50.5576,50.3917,50.479,21778.0
2017-10-17 12:00:00,57.83,58.23,57.82,58.13,50953.0,50.4878,50.837,50.479,50.7497,50953.0
2017-10-17 12:30:00,58.17,58.38,58.15,58.31,71281.0,50.7846,50.9679,50.7671,50.9068,71281.0
2017-10-17 13:00:00,58.32,58.36,58.21,58.21,17913.0,50.9156,50.9505,50.8195,50.8195,17913.0
2017-10-17 13:30:00,58.2,58.25,58.09,58.15,67003.0,50.8108,50.8544,50.7148,50.7671,67003.0
2017-10-17 14:00:00,58.16,58.18,57.99,58.07,44121.0,50.7759,50.7933,50.6275,50.6973,44121.0
2017-10-17 14:30:00,58.09,58.11,58.06,58.08,25682.0,50.7148,50.7322,50.6886,50.706,25682.0
2017-10-17 15:00:00,58.08,58.15,58.01,58.04,26813.0,50.706,50.7671,50.6449,50.6711,26813.0
2017-10-17 15:30:00,58.04,58.19,58.04,58.17,65187.0,50.6711,50.8021,50.6711,50.7846,65187.0
2017-10-18 09:30:00,58.5,58.7,58.27,58.66,32057.0,51.0727,51.2473,50.8719,51.2124,32057.0
2017-10-18 10:00:00,58.64,58.66,58.29,58.47,120072.0,51.1949,51.2124,50.8894,51.0465,120072.0
2017-10-18 10:30:00,58.47,58.56,58.46,58.47,38088.0,51.0465,51.1251,51.0378,51.0465,38088.0
2017-10-18 11:00:00,58.46,58.69,58.41,58.65,34339.0,51.0378,51.2386,50.9941,51.2037,34339.0
2017-10-18 11:30:00,58.67,58.92,58.5,58.54,66188.0,51.2211,51.4394,51.0727,51.1076,66188.0
2017-10-18 12:00:00,58.54,58.67,58.49,58.61,16448.0,51.1076,51.2211,51.064,51.1687,16448.0
2017-10-18 12:30:00,58.61,58.8,58.59,58.73,22911.0,51.1687,51.3346,51.1513,51.2735,22911.0
2017-10-18 13:00:00,58.76,59.03,58.74,58.97,33054.0,51.2997,51.5354,51.2822,51.483,33054.0
2017-10-18 13:30:00,58.97,59.01,58.8,58.95,53631.0,51.483,51.518,51.3346,51.4656,53631.0
2017-10-18 14:00:00,58.95,58.97,58.82,58.88,48019.0,51.4656,51.483,51.3521,51.4045,48019.0
2017-10-18 14:30:00,58.88,59.04,58.78,58.85,52338.0,51.4045,51.5441,51.3172,51.3783,52338.0
2017-10-18 15:00:00,58.86,59.01,58.83,59.01,79489.0,51.387,51.518,51.3608,51.518,79489.0
2017-10-18 15:30:00,58.99,59.02,58.9,59.0,266876.0,51.5005,51.5267,51.4219,51.5092,266876.0
2017-10-19 09:30:00,58.41,58.54,58.13,58.43,53522.0,50.9941,51.1076,50.7497,51.0116,53522.0
2017-10-19 10:00:00,58.44,58.48,58.09,58.31,51691.0,51.0203,51.0552,50.7148,50.9068,51691.0
2017-10-19 10:30:00,58.3,58.5,58.11,58.5,57765.0,50.8981,51.0727,50.7322,51.0727,57765.0
2017-10-19 11:00:00,58.54,58.94,58.53,58.85,39869.0,51.1076,51.4568,51.0989,51.3783,39869.0
2017-10-19 11:30:00,58.76,58.86,58.69,58.71,24351.0,51.2997,51.387,51.2386,51.256,24351.0
2017-10-19 12:00:00,58.73,58.74,58.53,58.57,31689.0,51.2735,51.2822,51.0989,51.1338,31689.0
2017-10-19 12:30:00,58.58,58.59,58.46,58.57,23959.0,51.1425,51.1513,51.0378,51.1338,23959.0
2017-10-19 13:00:00,58.56,58.9,58.56,58.87,31719.0,51.1251,51.4219,51.1251,51.3957,31719.0
2017-10-19 13:30:00,58.86,59.02,58.85,58.85,34795.0,51.387,51.5267,51.3783,51.3783,34795.0
2017-10-19 14:00:00,58.86,59.14,58.85,59.08,44633.0,51.387,51.6314,51.3783,51.5791,44633.0
2017-10-19 14:30:00,59.08,59.45,59.08,59.4,71366.0,51.5791,51.9021,51.5791,51.8584,71366.0
2017-10-19 15:00:00,59.4,59.43,59.15,59.17,60338.0,51.8584,51.8846,51.6402,51.6576,60338.0
2017-10-19 15:30:00,59.17,59.2,59.06,59.13,166077.0,51.6576,51.6838,51.5616,51.6227,166077.0
2017-10-20 09:30:00,59.5,59.64,59.17,59.33,47092.0,51.9457,52.068,51.6576,51.7973,47092.0
2017-10-20 10:00:00,59.35,59.76,59.33,59.58,38229.0,51.8148,52.1727,51.7973,52.0156,38229.0
2017-10-20 10:30:00,59.58,59.61,59.46,59.54,16125.0,52.0156,52.0418,51.9108,51.9807,16125.0
2017-10-20 11:00:00,59.58,59.8,59.53,59.77,22371.0,52.0156,52.2077,51.9719,52.1815,22371.0
2017-10-20 11:30:00,59.78,59.95,59.76,59.94,14556.0,52.1902,52.3386,52.1727,52.3299,14556.0
2017-10-20 12:00:00,59.93,60.25,59.93,60.13,38276.0,52.3211,52.6005,52.3211,52.4958,38276.0
2017-10-20 12:30:00,60.14,60.16,59.61,59.64,41237.0,52.5045,52.5219,52.0418,52.068,41237.0
2017-10-20 13:00:00,59.62,59.63,59.41,59.46,29481.0,52.0505,52.0592,51.8672,51.9108,29481.0
2017-10-20 13:30:00,59.43,59.44,59.29,59.31,27524.0,51.8846,51.8934,51.7624,51.7799,27524.0
2017-10-20 14:00:00,59.28,59.34,59.21,59.29,46807.0,51.7537,51.8061,51.6926,51.7624,46807.0
2017-10-20 14:30:00,59.3,59.41,59.17,59.2,48631.0,51.7711,51.8672,51.6576,51.6838,48631.0
2017-10-20 15:00:00,59.2,59.23,59.1,59.1,52591.0,51.6838,51.71,51.5965,51.5965,52591.0
2017-10-20 15:30:00,59.11,59.13,59.02,59.12,118023.0,51.6053,51.6227,51.5267,51.614,118023.0
2017-10-23 09:30:00,59.08,59.08,58.49,58.77,165611.0,51.5791,51.5791,51.064,51.3084,165611.0
2017-10-23 10:00:00,58.79,58.8,58.29,58.43,69577.0,51.3259,51.3346,50.8894,51.0116,69577.0
2017-10-23 10:30:00,58.48,58.51,58.18,58.2,91165.0,51.0552,51.0814,50.7933,50.8108,91165.0
2017-10-23 11:00:00,58.2,58.4,58.13,58.39,119364.0,50.8108,50.9854,50.7497,50.9767,119364.0
2017-10-23 11:30:00,58.4,58.41,58.28,58.39,73719.0,50.9854,50.9941,50.8806,50.9767,73719.0
2017-10-23 12:00:00,58.39,58.41,58.3,58.36,70888.0,50.9767,50.9941,50.8981,50.9505,70888.0
2017-10-23 12:30:00,58.36,58.39,58.19,58.2,197567.0,50.9505,50.9767,50.8021,50.8108,197567.0
2017-10-23 13:00:00,58.21,58.22,57.94,58.12,142625.0,50.8195,50.8283,50.5838,50.741,142625.0
2017-10-23 13:30:00,58.17,58.2,58.06,58.11,32665.0,50.7846,50.8108,50.6886,50.7322,32665.0
2017-10-23 14:00:00,58.11,58.21,58.07,58.19,65278.0,50.7322,50.8195,50.6973,50.8021,65278.0
2017-10-23 14:30:00,58.17,58.2,58.11,58.17,70459.0,50.7846,50.8108,50.7322,50.7846,70459.0
2017-10-23 15:00:00,58.19,58.19,58.0,58.04,76636.0,50.8021,50.8021,50.6362,50.6711,76636.0
2017-10-23 15:30:00,58.04,58.21,58.03,58.07,197405.0,50.6711,50.8195,50.6624,50.6973,197405.0
2017-10-24 09:30:00,58.88,58.93,58.17,58.4,280552.0,51.4045,51.4481,50.7846,50.9854,280552.0
2017-10-24 10:00:00,58.38,58.46,58.25,58.3,160190.0,50.9679,51.0378,50.8544,50.8981,160190.0
2017-10-24 10:30:00,58.3,58.4,58.2,58.4,134476.0,50.8981,50.9854,50.8108,50.9854,134476.0
2017-10-24 11:00:00,58.4,59.05,58.34,58.85,321583.0,50.9854,51.5529,50.933,51.3783,321583.0
2017-10-24 11:30:00,58.88,58.9,58.62,58.69,48874.0,51.4045,51.4219,51.1775,51.2386,48874.0
2017-10-24 12:00:00,58.67,58.67,58.52,58.64,49032.0,51.2211,51.2211,51.0902,51.1949,49032.0
2017-10-24 12:30:00,58.64,58.7,58.64,58.68,26604.0,51.1949,51.2473,51.1949,51.2299,26604.0
2017-10-24 13:00:00,58.69,58.7,58.5,58.66,29833.0,51.2386,51.2473,51.0727,51.2124,29833.0
2017-10-24 13:30:00,58.66,58.76,58.64,58.69,39981.0,51.2124,51.2997,51.1949,51.2386,39981.0
2017-10-24 14:00:00,58.7,59.09,58.68,59.06,325743.0,51.2473,51.5878,51.2299,51.5616,325743.0
2017-10-24 14:30:00,59.09,59.1,58.76,58.8,77414.0,51.5878,51.5965,51.2997,51.3346,77414.0
2017-10-24 15:00:00,58.78,58.8,58.5,58.55,122713.0,51.3172,51.3346,51.0727,51.1164,122713.0
2017-10-24 15:30:00,58.57,58.62,57.98,58.04,386951.0,51.1338,51.1775,50.6187,50.6711,386951.0
2017-10-25 09:30:00,57.92,58.0,57.3,57.4,95803.0,50.5663,50.6362,50.0251,50.1124,95803.0
2017-10-25 10:00:00,57.42,57.53,56.72,56.86,126403.0,50.1298,50.2259,49.5187,49.6409,126403.0
2017-10-25 10:30:00,56.87,57.16,56.79,57.0,302432.0,49.6497,49.9028,49.5798,49.7631,302432.0
2017-10-25 11:00:00,57.0,57.34,56.89,57.25,138801.0,49.7631,50.06,49.6671,49.9814,138801.0
2017-10-25 11:30:00,57.22,57.51,57.15,57.36,128969.0,49.9552,50.2084,49.8941,50.0774,128969.0
2017-10-25 12:00:00,57.37,57.45,56.95,56.95,90961.0,50.0862,50.156,49.7195,49.7195,90961.0
2017-10-25 12:30:00,56.98,57.0,56.87,56.95,82903.0,49.7457,49.7631,49.6497,49.7195,82903.0
2017-10-25 13:00:00,56.95,57.51,56.91,57.44,123417.0,49.7195,50.2084,49.6846,50.1473,123417.0
2017-10-25 13:30:00,57.44,57.67,57.39,57.64,88238.0,50.1473,50.3481,50.1036,50.3219,88238.0
2017-10-25 14:00:00,57.65,57.81,57.46,57.8,106018.0,50.3306,50.4703,50.1647,50.4616,106018.0
2017-10-25 14:30:00,57.79,57.84,57.52,57.56,89814.0,50.4528,50.4965,50.2171,50.252,89814.0
2017-10-25 15:00:00,57.55,57.7,57.39,57.68,155305.0,50.2433,50.3743,50.1036,50.3568,155305.0
2017-10-25 15:30:00,57.66,57.66,57.1,57.48,353819.0,50.3394,50.3394,49.8505,50.1822,353819.0
2017-10-26 09:30:00,51.19,51.86,49.62,50.58,769160.0,44.6908,45.2757,43.3201,44.1582,769160.0
2017-10-26 10:00:00,50.59,51.78,50.43,51.57,454917.0,44.167,45.2059,44.0273,45.0226,454917.0
2017-10-26 10:30:00,51.49,52.25,51.16,52.07,423525.0,44.9527,45.6162,44.6646,45.4591,423525.0
2017-10-26 11:00:00,52.03,52.06,50.25,50.66,373016.0,45.4242,45.4503,43.8701,44.2281,373016.0
2017-10-26 11:30:00,50.66,50.94,49.92,50.03,317345.0,44.2281,44.4725,43.582,43.6781,317345.0
2017-10-26 12:00:00,50.03,50.35,49.8,49.9,189888.0,43.6781,43.9574,43.4773,43.5646,189888.0
2017-10-26 12:30:00,49.89,49.9,48.06,49.12,493447.0,43.5559,43.5646,41.9582,42.8836,493447.0
2017-10-26 13:00:00,49.09,49.42,48.79,48.92,256327.0,42.8574,43.1455,42.5955,42.709,256327.0
2017-10-26 13:30:00,48.89,49.42,48.74,49.25,260240.0,42.6828,43.1455,42.5519,42.9971,260240.0
2017-10-26 14:00:00,49.25,49.73,49.03,49.62,286666.0,42.9971,43.4162,42.805,43.3201,286666.0
2017-10-26 14:30:00,49.62,50.02,48.6,48.97,350506.0,43.3201,43.6693,42.4296,42.7527,350506.0
2017-10-26 15:00:00,49.04,49.27,48.33,48.99,522868.0,42.8138,43.0146,42.1939,42.7701,522868.0
2017-10-26 15:30:00,48.97,48.97,48.25,48.63,683815.0,42.7527,42.7527,42.1241,42.4558,683815.0
2017-10-27 09:30:00,48.04,50.67,48.04,49.96,388307.0,41.9407,44.2368,41.9407,43.617,388307.0
2017-10-27 10:00:00,49.95,50.34,49.84,50.2,253803.0,43.6082,43.9487,43.5122,43.8265,253803.0
2017-10-27 10:30:00,50.19,50.19,49.8,49.96,193930.0,43.8178,43.8178,43.4773,43.617,193930.0
2017-10-27 11:00:00,49.95,50.16,49.92,49.96,124714.0,43.6082,43.7916,43.582,43.617,124714.0
2017-10-27 11:30:00,49.96,50.21,49.94,50.09,143722.0,43.617,43.8352,43.5995,43.7305,143722.0
2017-10-27 12:00:00,50.09,50.81,50.09,50.35,155832.0,43.7305,44.359,43.7305,43.9574,155832.0
2017-10-27 12:30:00,50.34,50.35,49.95,49.96,130230.0,43.9487,43.9574,43.6082,43.617,130230.0
2017-10-27 13:00:00,49.96,50.03,49.67,49.93,100063.0,43.617,43.6781,43.3638,43.5908,100063.0
2017-10-27 13:30:00,49.94,49.98,49.77,49.98,102235.0,43.5995,43.6344,43.4511,43.6344,102235.0
2017-10-27 14:00:00,49.94,50.13,49.88,50.08,123257.0,43.5995,43.7654,43.5471,43.7217,123257.0
2017-10-27 14:30:00,50.07,50.1,49.82,49.84,146478.0,43.713,43.7392,43.4947,43.5122,146478.0
2017-10-27 15:00:00,49.84,49.88,49.62,49.86,173078.0,43.5122,43.5471,43.3201,43.5297,173078.0
2017-10-27 15:30:00,49.89,50.17,49.88,49.98,671429.0,43.5559,43.8003,43.5471,43.6344,671429.0
2017-10-30 09:30:00,49.51,50.29,49.51,50.09,164759.0,43.2241,43.9051,43.2241,43.7305,164759.0
2017-10-30 10:00:00,50.08,50.52,49.96,50.25,130114.0,43.7217,44.1059,43.617,43.8701,130114.0
2017-10-30 10:30:00,50.26,50.42,50.2,50.34,81410.0,43.8789,44.0186,43.8265,43.9487,81410.0
2017-10-30 11:00:00,50.33,50.44,50.11,50.19,186454.0,43.94,44.036,43.7479,43.8178,186454.0
2017-10-30 11:30:00,50.18,50.29,49.9,49.94,49456.0,43.809,43.9051,43.5646,43.5995,49456.0
2017-10-30 12:00:00,49.93,50.1,49.73,50.09,56845.0,43.5908,43.7392,43.4162,43.7305,56845.0
2017-10-30 12:30:00,50.06,50.09,49.93,50.04,43951.0,43.7043,43.7305,43.5908,43.6868,43951.0
2017-10-30 13:00:00,50.04,50.49,49.99,50.44,88547.0,43.6868,44.0797,43.6432,44.036,88547.0
2017-10-30 13:30:00,50.44,50.53,50.26,50.29,90546.0,44.036,44.1146,43.8789,43.9051,90546.0
2017-10-30 14:00:00,50.28,50.42,50.22,50.32,93012.0,43.8963,44.0186,43.844,43.9313,93012.0
2017-10-30 14:30:00,50.33,50.4,50.19,50.19,77602.0,43.94,44.0011,43.8178,43.8178,77602.0
2017-10-30 15:00:00,50.2,50.45,50.18,50.37,134443.0,43.8265,44.0448,43.809,43.9749,134443.0
2017-10-30 15:30:00,50.36,50.36,50.07,50.13,318376.0,43.9662,43.9662,43.713,43.7654,318376.0
2017-10-31 09:30:00,49.99,50.74,49.92,50.56,97537.0,43.6432,44.2979,43.582,44.1408,97537.0
2017-10-31 10:00:00,50.56,51.0,50.5,51.0,69611.0,44.1408,44.5249,44.0884,44.5249,69611.0
2017-10-31 10:30:00,51.02,51.24,50.86,51.16,119097.0,44.5424,44.7345,44.4027,44.6646,119097.0
2017-10-31 11:00:00,51.16,51.4,50.83,50.83,77028.0,44.6646,44.8741,44.3765,44.3765,77028.0
2017-10-31 11:30:00,50.84,51.19,50.75,51.12,99838.0,44.3852,44.6908,44.3067,44.6297,99838.0
2017-10-31 12:00:00,51.12,51.18,50.82,50.86,52822.0,44.6297,44.6821,44.3678,44.4027,52822.0
2017-10-31 12:30:00,50.85,51.0,50.83,50.94,48982.0,44.394,44.5249,44.3765,44.4725,48982.0
2017-10-31 13:00:00,50.94,50.94,50.69,50.82,137661.0,44.4725,44.4725,44.2543,44.3678,137661.0
2017-10-31 13:30:00,50.81,51.3,50.81,51.2,90862.0,44.359,44.7868,44.359,44.6995,90862.0
2017-10-31 14:00:00,51.22,51.24,50.84,50.93,146554.0,44.717,44.7345,44.3852,44.4638,146554.0
2017-10-31 14:30:00,50.95,50.96,50.58,50.71,52916.0,44.4813,44.49,44.1582,44.2717,52916.0
2017-10-31 15:00:00,50.72,50.77,50.37,50.39,120416.0,44.2805,44.3241,43.9749,43.9924,120416.0
2017-10-31 15:30:00,50.38,50.72,50.32,50.64,307160.0,43.9836,44.2805,43.9313,44.2106,307160.0
2017-11-01 09:30:00,50.74,52.14,50.71,51.82,204850.0,44.2979,45.5202,44.2717,45.2408,204850.0
2017-11-01 10:00:00,51.84,51.85,51.14,51.15,161180.0,45.2583,45.267,44.6471,44.6559,161180.0
2017-11-01 10:30:00,51.13,51.5,50.95,51.41,138084.0,44.6384,44.9614,44.4813,44.8829,138084.0
2017-11-01 11:00:00,51.41,51.6,51.16,51.52,72270.0,44.8829,45.0487,44.6646,44.9789,72270.0
2017-11-01 11:30:00,51.53,51.73,51.5,51.72,69147.0,44.9876,45.1622,44.9614,45.1535,69147.0
2017-11-01 12:00:00,51.73,51.82,51.57,51.6,65252.0,45.1622,45.2408,45.0226,45.0487,65252.0
2017-11-01 12:30:00,51.61,51.72,51.47,51.62,78322.0,45.0575,45.1535,44.9353,45.0662,78322.0
2017-11-01 13:00:00,51.63,51.9,51.5,51.79,83810.0,45.0749,45.3107,44.9614,45.2146,83810.0
2017-11-01 13:30:00,51.79,51.85,51.72,51.77,60790.0,45.2146,45.267,45.1535,45.1972,60790.0
2017-11-01 14:00:00,51.76,51.76,51.49,51.5,70831.0,45.1884,45.1884,44.9527,44.9614,70831.0
2017-11-01 14:30:00,51.5,51.82,51.49,51.61,81213.0,44.9614,45.2408,44.9527,45.0575,81213.0
2017-11-01 15:00:00,51.59,51.6,51.18,51.32,93615.0,45.04,45.0487,44.6821,44.8043,93615.0
2017-11-01 15:30:00,51.33,51.7,51.32,51.46,292368.0,44.813,45.136,44.8043,44.9265,292368.0
2017-11-02 09:30:00,51.16,51.65,51.04,51.07,88511.0,44.6646,45.0924,44.5598,44.586,88511.0
2017-11-02 10:00:00,51.13,51.28,50.9,51.22,46814.0,44.6384,44.7694,44.4376,44.717,46814.0
2017-11-02 10:30:00,51.26,51.28,50.89,50.89,63141.0,44.7519,44.7694,44.4289,44.4289,63141.0
2017-11-02 11:00:00,50.87,51.02,50.66,50.73,62558.0,44.4114,44.5424,44.2281,44.2892,62558.0
2017-11-02 11:30:00,50.75,50.89,50.73,50.83,43046.0,44.3067,44.4289,44.2892,44.3765,43046.0
2017-11-02 12:00:00,50.85,51.11,50.84,50.99,59468.0,44.394,44.621,44.3852,44.5162,59468.0
2017-11-02 12:30:00,51.0,51.03,50.79,50.8,33216.0,44.5249,44.5511,44.3416,44.3503,33216.0
2017-11-02 13:00:00,50.8,50.84,50.6,50.6,45359.0,44.3503,44.3852,44.1757,44.1757,45359.0
2017-11-02 13:30:00,50.61,50.71,50.58,50.68,43422.0,44.1844,44.2717,44.1582,44.2456,43422.0
2017-11-02 14:00:00,50.66,50.72,50.51,50.59,51119.0,44.2281,44.2805,44.0971,44.167,51119.0
2017-11-02 14:30:00,50.61,50.61,50.31,50.33,56420.0,44.1844,44.1844,43.9225,43.94,56420.0
2017-11-02 15:00:00,50.37,50.4,50.0,50.13,142374.0,43.9749,44.0011,43.6519,43.7654,142374.0
2017-11-02 15:30:00,50.13,50.4,50.13,50.21,321340.0,43.7654,44.0011,43.7654,43.8352,321340.0
2017-11-03 09:30:00,51.39,51.79,51.01,51.59,213142.0,44.8654,45.2146,44.5337,45.04,213142.0
2017-11-03 10:00:00,51.61,51.7,51.3,51.37,111405.0,45.0575,45.136,44.7868,44.8479,111405.0
2017-11-03 10:30:00,51.36,51.41,50.67,51.03,325704.0,44.8392,44.8829,44.2368,44.5511,325704.0
2017-11-03 11:00:00,51.03,51.2,50.79,50.96,60724.0,44.5511,44.6995,44.3416,44.49,60724.0
2017-11-03 11:30:00,50.99,51.02,50.76,50.82,43738.0,44.5162,44.5424,44.3154,44.3678,43738.0
2017-11-03 12:00:00,50.82,50.93,50.61,50.62,53480.0,44.3678,44.4638,44.1844,44.1932,53480.0
2017-11-03 12:30:00,50.63,50.7,50.51,50.54,32956.0,44.2019,44.263,44.0971,44.1233,32956.0
2017-11-03 13:00:00,50.54,50.84,50.54,50.77,45710.0,44.1233,44.3852,44.1233,44.3241,45710.0
2017-11-03 13:30:00,50.78,50.82,50.64,50.72,31750.0,44.3329,44.3678,44.2106,44.2805,31750.0
2017-11-03 14:00:00,50.73,51.16,50.68,51.14,96888.0,44.2892,44.6646,44.2456,44.6471,96888.0
2017-11-03 14:30:00,51.15,51.44,51.09,51.44,110524.0,44.6559,44.9091,44.6035,44.9091,110524.0
2017-11-03 15:00:00,51.43,51.54,51.33,51.54,119859.0,44.9003,44.9964,44.813,44.9964,119859.0
2017-11-03 15:30:00,51.55,51.57,51.41,51.56,308102.0,45.0051,45.0226,44.8829,45.0138,308102.0
2017-11-06 09:30:00,51.6,52.23,51.57,51.63,104692.0,45.0487,45.5988,45.0226,45.0749,104692.0
2017-11-06 10:00:00,51.63,52.05,51.55,51.92,87372.0,45.0749,45.4416,45.0051,45.3281,87372.0
2017-11-06 10:30:00,51.89,52.14,51.83,51.94,60381.0,45.3019,45.5202,45.2495,45.3456,60381.0
2017-11-06 11:00:00,51.97,52.09,51.69,51.82,75446.0,45.3718,45.4765,45.1273,45.2408,75446.0
2017-11-06 11:30:00,51.82,51.94,51.68,51.75,61732.0,45.2408,45.3456,45.1186,45.1797,61732.0
2017-11-06 12:00:00,51.74,51.77,51.54,51.7,43900.0,45.171,45.1972,44.9964,45.136,43900.0
2017-11-06 12:30:00,51.7,52.12,51.7,52.06,79959.0,45.136,45.5027,45.136,45.4503,79959.0
2017-11-06 13:00:00,52.05,52.38,52.05,52.15,63077.0,45.4416,45.7297,45.4416,45.5289,63077.0
2017-11-06 13:30:00,52.15,52.15,52.01,52.11,41254.0,45.5289,45.5289,45.4067,45.494,41254.0
2017-11-06 14:00:00,52.12,52.2,51.99,52.0,103583.0,45.5027,45.5726,45.3892,45.398,103583.0
2017-11-06 14:30:00,52.01,52.01,51.66,51.68,88762.0,45.4067,45.4067,45.1011,45.1186,88762.0
2017-11-06 15:00:00,51.68,51.74,51.57,51.59,66403.0,45.1186,45.171,45.0226,45.04,66403.0
2017-11-06 15:30:00,51.59,51.77,51.58,51.62,229662.0,45.04,45.1972,45.0313,45.0662,229662.0
2017-11-07 09:30:00,51.54,52.1,51.35,51.81,86642.0,44.9964,45.4853,44.8305,45.2321,86642.0
2017-11-07 10:00:00,51.78,51.93,51.56,51.79,97886.0,45.2059,45.3368,45.0138,45.2146,97886.0
2017-11-07 10:30:00,51.8,51.83,51.58,51.66,60410.0,45.2234,45.2495,45.0313,45.1011,60410.0
2017-11-07 11:00:00,51.66,51.8,51.66,51.73,27421.0,45.1011,45.2234,45.1011,45.1622,27421.0
2017-11-07 11:30:00,51.75,51.77,50.79,50.84,91192.0,45.1797,45.1972,44.3416,44.3852,91192.0
2017-11-07 12:00:00,50.86,50.9,50.51,50.69,139607.0,44.4027,44.4376,44.0971,44.2543,139607.0
2017-11-07 12:30:00,50.72,50.86,50.62,50.71,79255.0,44.2805,44.4027,44.1932,44.2717,79255.0
2017-11-07 13:00:00,50.7,50.7,50.49,50.49,43857.0,44.263,44.263,44.0797,44.0797,43857.0
2017-11-07 13:30:00,50.49,50.52,50.25,50.25,80612.0,44.0797,44.1059,43.8701,43.8701,80612.0
2017-11-07 14:00:00,50.25,50.28,49.88,50.01,235991.0,43.8701,43.8963,43.5471,43.6606,235991.0
2017-11-07 14:30:00,50.01,50.01,49.71,49.91,208993.0,43.6606,43.6606,43.3987,43.5733,208993.0
2017-11-07 15:00:00,49.91,50.08,49.54,49.59,182959.0,43.5733,43.7217,43.2503,43.2939,182959.0
2017-11-07 15:30:00,49.58,49.61,49.44,49.57,492792.0,43.2852,43.3114,43.163,43.2765,492792.0
2017-11-08 09:30:00,49.29,49.83,49.14,49.8,71907.0,43.032,43.5035,42.9011,43.4773,71907.0
2017-11-08 10:00:00,49.82,49.92,49.68,49.86,52054.0,43.4947,43.582,43.3725,43.5297,52054.0
2017-11-08 10:30:00,49.85,49.85,49.5,49.53,50669.0,43.5209,43.5209,43.2154,43.2416,50669.0
2017-11-08 11:00:00,49.55,49.66,49.32,49.36,53877.0,43.259,43.3551,43.0582,43.0931,53877.0
2017-11-08 11:30:00,49.34,49.98,49.32,49.96,123657.0,43.0757,43.6344,43.0582,43.617,123657.0
2017-11-08 12:00:00,49.96,50.13,49.73,50.08,73936.0,43.617,43.7654,43.4162,43.7217,73936.0
2017-11-08 12:30:00,50.08,50.11,49.82,49.87,39125.0,43.7217,43.7479,43.4947,43.5384,39125.0
2017-11-08 13:00:00,49.91,50.04,49.75,49.83,35925.0,43.5733,43.6868,43.4336,43.5035,35925.0
2017-11-08 13:30:00,49.84,49.93,49.62,49.68,53312.0,43.5122,43.5908,43.3201,43.3725,53312.0
2017-11-08 14:00:00,49.67,50.04,49.66,50.02,104810.0,43.3638,43.6868,43.3551,43.6693,104810.0
2017-11-08 14:30:00,50.05,50.25,50.02,50.09,77227.0,43.6955,43.8701,43.6693,43.7305,77227.0
2017-11-08 15:00:00,50.09,50.14,49.95,49.98,75733.0,43.7305,43.7741,43.6082,43.6344,75733.0
2017-11-08 15:30:00,49.99,50.0,49.73,49.78,255870.0,43.6432,43.6519,43.4162,43.4598,255870.0
2017-11-09 09:30:00,49.22,49.58,49.01,49.01,34108.0,42.9709,43.2852,42.7876,42.7876,34108.0
2017-11-09 10:00:00,49.01,49.18,48.77,49.02,71507.0,42.7876,42.936,42.578,42.7963,71507.0
2017-11-09 10:30:00,49.02,49.7,49.01,49.67,39256.0,42.7963,43.39,42.7876,43.3638,39256.0
2017-11-09 11:00:00,49.65,49.75,49.45,49.46,21892.0,43.3463,43.4336,43.1717,43.1804,21892.0
2017-11-09 11:30:00,49.45,49.49,49.29,49.41,35248.0,43.1717,43.2066,43.032,43.1368,35248.0
2017-11-09 12:00:00,49.44,49.45,49.0,49.0,37996.0,43.163,43.1717,42.7788,42.7788,37996.0
2017-11-09 12:30:00,49.0,49.4,48.96,49.39,83172.0,42.7788,43.1281,42.7439,43.1193,83172.0
2017-11-09 13:00:00,49.35,49.46,49.23,49.43,57913.0,43.0844,43.1804,42.9796,43.1543,57913.0
2017-11-09 13:30:00,49.43,49.5,49.12,49.2,108338.0,43.1543,43.2154,42.8836,42.9535,108338.0
2017-11-09 14:00:00,49.19,49.31,48.74,48.93,125661.0,42.9447,43.0495,42.5519,42.7177,125661.0
2017-11-09 14:30:00,48.93,49.04,48.72,48.72,63026.0,42.7177,42.8138,42.5344,42.5344,63026.0
2017-11-09 15:00:00,48.72,48.81,48.66,48.72,112273.0,42.5344,42.613,42.482,42.5344,112273.0
2017-11-09 15:30:00,48.71,48.93,48.7,48.84,249671.0,42.5257,42.7177,42.5169,42.6392,249671.0
2017-11-10 09:30:00,48.7,49.48,48.7,49.48,35766.0,42.5169,43.1979,42.5169,43.1979,35766.0
2017-11-10 10:00:00,49.45,49.47,49.2,49.2,20569.0,43.1717,43.1892,42.9535,42.9535,20569.0
2017-11-10 10:30:00,49.18,49.19,48.99,49.0,57154.0,42.936,42.9447,42.7701,42.7788,57154.0
2017-11-10 11:00:00,48.99,49.05,48.94,48.99,80792.0,42.7701,42.8225,42.7265,42.7701,80792.0
2017-11-10 11:30:00,49.0,49.0,48.94,48.96,51252.0,42.7788,42.7788,42.7265,42.7439,51252.0
2017-11-10 12:00:00,48.96,48.97,48.89,48.89,39661.0,42.7439,42.7527,42.6828,42.6828,39661.0
2017-11-10 12:30:00,48.9,48.9,48.78,48.79,78813.0,42.6915,42.6915,42.5868,42.5955,78813.0
2017-11-10 13:00:00,48.79,48.86,48.77,48.83,34114.0,42.5955,42.6566,42.578,42.6304,34114.0
2017-11-10 13:30:00,48.81,48.89,48.79,48.79,47150.0,42.613,42.6828,42.5955,42.5955,47150.0
2017-11-10 14:00:00,48.78,48.9,48.77,48.9,56969.0,42.5868,42.6915,42.578,42.6915,56969.0
2017-11-10 14:30:00,48.91,49.17,48.91,49.15,31009.0,42.7003,42.9273,42.7003,42.9098,31009.0
2017-11-10 15:00:00,49.16,49.18,48.99,48.99,57251.0,42.9185,42.936,42.7701,42.7701,57251.0
2017-11-10 15:30:00,49.0,49.0,48.77,48.81,148310.0,42.7788,42.7788,42.578,42.613,148310.0
2017-11-13 09:30:00,48.73,48.92,48.62,48.72,54880.0,42.5431,42.709,42.4471,42.5344,54880.0
2017-11-13 10:00:00,48.72,48.86,48.56,48.75,32501.0,42.5344,42.6566,42.3947,42.5606,32501.0
2017-11-13 10:30:00,48.75,48.75,48.27,48.44,55212.0,42.5606,42.5606,42.1415,42.2899,55212.0
2017-11-13 11:00:00,48.44,48.87,48.38,48.81,82487.0,42.2899,42.6654,42.2376,42.613,82487.0
2017-11-13 11:30:00,48.8,49.09,48.79,49.06,23791.0,42.6042,42.8574,42.5955,42.8312,23791.0
2017-11-13 12:00:00,49.08,49.09,48.68,48.69,40966.0,42.8487,42.8574,42.4995,42.5082,40966.0
2017-11-13 12:30:00,48.71,48.82,48.66,48.7,36009.0,42.5257,42.6217,42.482,42.5169,36009.0
2017-11-13 13:00:00,48.68,48.84,48.64,48.84,23905.0,42.4995,42.6392,42.4646,42.6392,23905.0
2017-11-13 13:30:00,48.84,48.85,48.7,48.8,26725.0,42.6392,42.6479,42.5169,42.6042,26725.0
2017-11-13 14:00:00,48.8,48.8,48.64,48.79,41191.0,42.6042,42.6042,42.4646,42.5955,41191.0
2017-11-13 14:30:00,48.77,48.78,48.47,48.51,91332.0,42.578,42.5868,42.3161,42.3511,91332.0
2017-11-13 15:00:00,48.49,48.83,48.49,48.77,59071.0,42.3336,42.6304,42.3336,42.578,59071.0
2017-11-13 15:30:00,48.77,48.84,48.74,48.84,166149.0,42.578,42.6392,42.5519,42.6392,166149.0
2017-11-14 09:30:00,48.37,49.39,48.28,49.32,87781.0,42.2288,43.1193,42.1503,43.0582,87781.0
2017-11-14 10:00:00,49.34,49.38,49.04,49.11,80432.0,43.0757,43.1106,42.8138,42.8749,80432.0
2017-11-14 10:30:00,49.12,49.16,48.9,49.03,78152.0,42.8836,42.9185,42.6915,42.805,78152.0
2017-11-14 11:00:00,49.04,49.23,48.99,49.1,71416.0,42.8138,42.9796,42.7701,42.8662,71416.0
2017-11-14 11:30:00,49.11,49.54,49.11,49.25,132457.0,42.8749,43.2503,42.8749,42.9971,132457.0
2017-11-14 12:00:00,49.25,49.53,49.23,49.4,54458.0,42.9971,43.2416,42.9796,43.1281,54458.0
2017-11-14 12:30:00,49.41,49.44,49.03,49.07,68109.0,43.1368,43.163,42.805,42.84,68109.0
2017-11-14 13:00:00,49.07,49.28,48.94,49.19,119149.0,42.84,43.0233,42.7265,42.9447,119149.0
2017-11-14 13:30:00,49.19,49.5,49.19,49.23,68152.0,42.9447,43.2154,42.9447,42.9796,68152.0
2017-11-14 14:00:00,49.25,49.55,49.24,49.44,83450.0,42.9971,43.259,42.9884,43.163,83450.0
2017-11-14 14:30:00,49.41,49.41,49.06,49.07,66917.0,43.1368,43.1368,42.8312,42.84,66917.0
2017-11-14 15:00:00,49.08,49.4,49.07,49.29,90414.0,42.8487,43.1281,42.84,43.032,90414.0
2017-11-14 15:30:00,49.29,49.35,49.17,49.24,274068.0,43.032,43.0844,42.9273,42.9884,274068.0
2017-11-15 09:30:00,49.02,49.78,48.79,49.66,112040.0,42.7963,43.4598,42.5955,43.3551,112040.0
2017-11-15 10:00:00,49.68,50.1,49.65,49.89,101610.0,43.3725,43.7392,43.3463,43.5559,101610.0
2017-11-15 10:30:00,49.86,50.57,49.83,50.25,170876.0,43.5297,44.1495,43.5035,43.8701,170876.0
2017-11-15 11:00:00,50.23,50.52,50.03,50.39,85254.0,43.8527,44.1059,43.6781,43.9924,85254.0
2017-11-15 11:30:00,50.38,50.78,50.28,50.64,100081.0,43.9836,44.3329,43.8963,44.2106,100081.0
2017-11-15 12:00:00,50.64,51.14,50.61,50.94,133809.0,44.2106,44.6471,44.1844,44.4725,133809.0
2017-11-15 12:30:00,50.94,51.03,50.53,50.62,132691.0,44.4725,44.5511,44.1146,44.1932,132691.0
2017-11-15 13:00:00,50.6,50.72,50.44,50.45,94977.0,44.1757,44.2805,44.036,44.0448,94977.0
2017-11-15 13:30:00,50.44,50.51,50.2,50.2,73207.0,44.036,44.0971,43.8265,43.8265,73207.0
2017-11-15 14:00:00,50.22,50.34,49.91,49.96,130675.0,43.844,43.9487,43.5733,43.617,130675.0
2017-11-15 14:30:00,49.96,50.11,49.9,50.02,122880.0,43.617,43.7479,43.5646,43.6693,122880.0
2017-11-15 15:00:00,50.01,50.05,49.89,49.98,195915.0,43.6606,43.6955,43.5559,43.6344,195915.0
2017-11-15 15:30:00,49.99,49.99,49.49,49.52,365824.0,43.6432,43.6432,43.2066,43.2328,365824.0
2017-11-16 09:30:00,49.56,51.16,49.56,51.09,155666.0,43.2677,44.6646,43.2677,44.6035,155666.0
2017-11-16 10:00:00,51.09,51.21,50.87,50.88,89749.0,44.6035,44.7083,44.4114,44.4202,89749.0
2017-11-16 10:30:00,50.9,51.35,50.88,51.13,111506.0,44.4376,44.8305,44.4202,44.6384,111506.0
2017-11-16 11:00:00,51.15,51.29,51.04,51.1,67869.0,44.6559,44.7781,44.5598,44.6122,67869.0
2017-11-16 11:30:00,51.08,51.08,50.69,50.74,95734.0,44.5948,44.5948,44.2543,44.2979,95734.0
2017-11-16 12:00:00,50.75,50.91,50.66,50.82,71675.0,44.3067,44.4463,44.2281,44.3678,71675.0
2017-11-16 12:30:00,50.86,50.94,50.68,50.85,51162.0,44.4027,44.4725,44.2456,44.394,51162.0
2017-11-16 13:00:00,50.86,50.92,50.71,50.71,41954.0,44.4027,44.4551,44.2717,44.2717,41954.0
2017-11-16 13:30:00,50.73,50.9,50.72,50.77,56670.0,44.2892,44.4376,44.2805,44.3241,56670.0
2017-11-16 14:00:00,50.79,50.87,50.64,50.71,60927.0,44.3416,44.4114,44.2106,44.2717,60927.0
2017-11-16 14:30:00,50.7,50.73,50.33,50.34,65269.0,44.263,44.2892,43.94,43.9487,65269.0
2017-11-16 15:00:00,50.34,50.51,50.27,50.44,92740.0,43.9487,44.0971,43.8876,44.036,92740.0
2017-11-16 15:30:00,50.45,50.51,50.26,50.33,354183.0,44.0448,44.0971,43.8789,43.94,354183.0
2017-11-17 09:30:00,50.31,50.92,50.25,50.58,112767.0,43.9225,44.4551,43.8701,44.1582,112767.0
2017-11-17 10:00:00,50.58,51.05,50.57,50.9,138902.0,44.1582,44.5686,44.1495,44.4376,138902.0
2017-11-17 10:30:00,50.92,51.22,50.9,51.08,92762.0,44.4551,44.717,44.4376,44.5948,92762.0
2017-11-17 11:00:00,51.09,51.77,51.09,51.71,128322.0,44.6035,45.1972,44.6035,45.1448,128322.0
2017-11-17 11:30:00,51.73,51.89,51.56,51.83,100358.0,45.1622,45.3019,45.0138,45.2495,100358.0
2017-11-17 12:00:00,51.84,52.05,51.7,52.01,125829.0,45.2583,45.4416,45.136,45.4067,125829.0
2017-11-17 12:30:00,52.01,52.02,51.57,51.74,130187.0,45.4067,45.4154,45.0226,45.171,130187.0
2017-11-17 13:00:00,51.74,51.74,51.39,51.55,101399.0,45.171,45.171,44.8654,45.0051,101399.0
2017-11-17 13:30:00,51.57,51.71,51.52,51.57,59777.0,45.0226,45.1448,44.9789,45.0226,59777.0
2017-11-17 14:00:00,51.56,51.72,51.34,51.46,92330.0,45.0138,45.1535,44.8218,44.9265,92330.0
2017-11-17 14:30:00,51.45,51.46,51.22,51.25,101968.0,44.9178,44.9265,44.717,44.7432,101968.0
2017-11-17 15:00:00,51.26,51.46,51.2,51.41,153637.0,44.7519,44.9265,44.6995,44.8829,153637.0
2017-11-17 15:30:00,51.41,51.48,51.31,51.4,272281.0,44.8829,44.944,44.7956,44.8741,272281.0
2017-11-20 09:30:00,51.53,51.76,51.24,51.68,167122.0,45.1531,45.3546,44.899,45.2845,167122.0
2017-11-20 10:00:00,51.63,51.74,51.45,51.71,126257.0,45.2407,45.3371,45.083,45.3108,126257.0
2017-11-20 10:30:00,51.71,51.76,51.51,51.72,70928.0,45.3108,45.3546,45.1356,45.3196,70928.0
2017-11-20 11:00:00,51.72,51.73,51.54,51.59,38176.0,45.3196,45.3283,45.1619,45.2057,38176.0
2017-11-20 11:30:00,51.6,51.77,51.57,51.77,68462.0,45.2144,45.3634,45.1881,45.3634,68462.0
2017-11-20 12:00:00,51.77,51.81,51.57,51.65,32462.0,45.3634,45.3984,45.1881,45.2582,32462.0
2017-11-20 12:30:00,51.66,51.68,51.56,51.57,20148.0,45.267,45.2845,45.1794,45.1881,20148.0
2017-11-20 13:00:00,51.58,51.69,51.55,51.66,31707.0,45.1969,45.2933,45.1706,45.267,31707.0
2017-11-20 13:30:00,51.65,51.83,51.65,51.8,40377.0,45.2582,45.416,45.2582,45.3897,40377.0
2017-11-20 14:00:00,51.8,51.96,51.71,51.78,49351.0,45.3897,45.5299,45.3108,45.3722,49351.0
2017-11-20 14:30:00,51.76,51.92,51.72,51.77,59787.0,45.3546,45.4948,45.3196,45.3634,59787.0
2017-11-20 15:00:00,51.77,51.85,51.73,51.79,41019.0,45.3634,45.4335,45.3283,45.3809,41019.0
2017-11-20 15:30:00,51.8,51.83,51.65,51.65,223015.0,45.3897,45.416,45.2582,45.2582,223015.0
2017-11-21 09:30:00,51.82,51.92,51.26,51.46,98815.0,45.4072,45.4948,44.9165,45.0918,98815.0
2017-11-21 10:00:00,51.45,51.79,51.39,51.73,131373.0,45.083,45.3809,45.0304,45.3283,131373.0
2017-11-21 10:30:00,51.74,51.87,51.67,51.87,31785.0,45.3371,45.451,45.2758,45.451,31785.0
2017-11-21 11:00:00,51.84,52.26,51.79,52.26,59885.0,45.4247,45.7928,45.3809,45.7928,59885.0
2017-11-21 11:30:00,52.24,52.29,52.18,52.25,60063.0,45.7752,45.819,45.7227,45.784,60063.0
2017-11-21 12:00:00,52.26,52.29,52.18,52.21,71791.0,45.7928,45.819,45.7227,45.7489,71791.0
2017-11-21 12:30:00,52.22,52.25,52.18,52.22,31555.0,45.7577,45.784,45.7227,45.7577,31555.0
2017-11-21 13:00:00,52.21,52.26,52.18,52.21,31348.0,45.7489,45.7928,45.7227,45.7489,31348.0
2017-11-21 13:30:00,52.23,52.32,52.19,52.26,37320.0,45.7665,45.8453,45.7314,45.7928,37320.0
2017-11-21 14:00:00,52.26,52.32,52.2,52.3,50343.0,45.7928,45.8453,45.7402,45.8278,50343.0
2017-11-21 14:30:00,52.31,52.34,52.17,52.31,50041.0,45.8366,45.8629,45.7139,45.8366,50041.0
2017-11-21 15:00:00,52.3,52.35,52.27,52.33,47965.0,45.8278,45.8716,45.8015,45.8541,47965.0
2017-11-21 15:30:00,52.34,52.54,52.33,52.5,221755.0,45.8629,46.0381,45.8541,46.0031,221755.0
2017-11-22 09:30:00,52.66,53.12,52.27,52.28,79918.0,46.1433,46.5463,45.8015,45.8103,79918.0
2017-11-22 10:00:00,52.25,52.37,52.16,52.27,37007.0,45.784,45.8891,45.7051,45.8015,37007.0
2017-11-22 10:30:00,52.28,52.4,52.2,52.2,112125.0,45.8103,45.9154,45.7402,45.7402,112125.0
2017-11-22 11:00:00,52.22,52.24,52.08,52.14,35112.0,45.7577,45.7752,45.635,45.6876,35112.0
2017-11-22 11:30:00,52.14,52.37,52.05,52.34,36293.0,45.6876,45.8891,45.6087,45.8629,36293.0
2017-11-22 12:00:00,52.36,52.36,52.17,52.27,21553.0,45.8804,45.8804,45.7139,45.8015,21553.0
2017-11-22 12:30:00,52.26,52.35,52.21,52.33,30507.0,45.7928,45.8716,45.7489,45.8541,30507.0
2017-11-22 13:00:00,52.31,52.4,52.29,52.35,27296.0,45.8366,45.9154,45.819,45.8716,27296.0
2017-11-22 13:30:00,52.35,52.36,52.28,52.33,24035.0,45.8716,45.8804,45.8103,45.8541,24035.0
2017-11-22 14:00:00,52.4,52.45,52.35,52.41,29046.0,45.9154,45.9592,45.8716,45.9242,29046.0
2017-11-22 14:30:00,52.41,52.48,52.37,52.42,42761.0,45.9242,45.9855,45.8891,45.933,42761.0
2017-11-22 15:00:00,52.39,52.73,52.38,52.71,73528.0,45.9067,46.2046,45.8979,46.1871,73528.0
2017-11-22 15:30:00,52.71,52.72,52.58,52.59,145688.0,46.1871,46.1958,46.0732,46.0819,145688.0
2017-11-24 09:30:00,52.71,52.71,52.17,52.24,56397.0,46.1871,46.1871,45.7139,45.7752,56397.0
2017-11-24 10:00:00,52.26,52.32,52.17,52.26,43282.0,45.7928,45.8453,45.7139,45.7928,43282.0
2017-11-24 10:30:00,52.27,52.44,52.19,52.44,65446.0,45.8015,45.9505,45.7314,45.9505,65446.0
2017-11-24 11:00:00,52.46,52.6,52.41,52.56,57668.0,45.968,46.0907,45.9242,46.0556,57668.0
2017-11-24 11:30:00,52.56,52.7,52.5,52.6,62654.0,46.0556,46.1783,46.0031,46.0907,62654.0
2017-11-24 12:00:00,52.59,52.62,52.46,52.53,29744.0,46.0819,46.1082,45.968,46.0293,29744.0
2017-11-24 12:30:00,52.52,52.66,52.51,52.58,64742.0,46.0206,46.1433,46.0118,46.0732,64742.0
2017-11-27 09:30:00,52.76,53.19,52.76,53.02,69782.0,46.2309,46.6077,46.2309,46.4587,69782.0
2017-11-27 10:00:00,53.02,53.07,52.96,53.06,45350.0,46.4587,46.5025,46.4061,46.4938,45350.0
2017-11-27 10:30:00,53.06,53.24,53.02,53.07,46566.0,46.4938,46.6515,46.4587,46.5025,46566.0
2017-11-27 11:00:00,53.08,53.1,52.99,53.04,33008.0,46.5113,46.5288,46.4324,46.4762,33008.0
2017-11-27 11:30:00,53.03,53.19,52.82,53.08,77328.0,46.4675,46.6077,46.2835,46.5113,77328.0
2017-11-27 12:00:00,53.08,53.11,53.0,53.07,53879.0,46.5113,46.5376,46.4412,46.5025,53879.0
2017-11-27 12:30:00,53.06,53.13,53.0,53.13,37263.0,46.4938,46.5551,46.4412,46.5551,37263.0
2017-11-27 13:00:00,53.13,53.21,53.1,53.19,44975.0,46.5551,46.6252,46.5288,46.6077,44975.0
2017-11-27 13:30:00,53.2,53.22,53.1,53.15,40017.0,46.6164,46.634,46.5288,46.5726,40017.0
2017-11-27 14:00:00,53.13,53.22,53.11,53.19,64721.0,46.5551,46.634,46.5376,46.6077,64721.0
2017-11-27 14:30:00,53.19,53.21,53.1,53.17,170716.0,46.6077,46.6252,46.5288,46.5901,170716.0
2017-11-27 15:00:00,53.16,53.16,52.96,52.99,49865.0,46.5814,46.5814,46.4061,46.4324,49865.0
2017-11-27 15:30:00,53.0,53.1,52.85,52.86,137555.0,46.4412,46.5288,46.3097,46.3185,137555.0
2017-11-28 09:30:00,52.98,53.59,52.98,53.59,49774.0,46.4237,46.9582,46.4237,46.9582,49774.0
2017-11-28 10:00:00,53.63,53.79,53.38,53.54,47289.0,46.9932,47.1334,46.7742,46.9144,47289.0
2017-11-28 10:30:00,53.59,54.14,53.56,54.09,44003.0,46.9582,47.4401,46.9319,47.3963,44003.0
2017-11-28 11:00:00,54.09,54.59,54.09,54.3,150508.0,47.3963,47.8344,47.3963,47.5803,150508.0
2017-11-28 11:30:00,54.31,54.39,54.03,54.09,61583.0,47.5891,47.6592,47.3437,47.3963,61583.0
2017-11-28 12:00:00,54.11,54.2,54.02,54.18,40602.0,47.4138,47.4927,47.335,47.4752,40602.0
2017-11-28 12:30:00,54.17,54.27,53.97,54.03,49855.0,47.4664,47.554,47.2911,47.3437,49855.0
2017-11-28 13:00:00,54.04,54.25,54.01,54.1,43674.0,47.3525,47.5365,47.3262,47.4051,43674.0
2017-11-28 13:30:00,54.1,54.44,54.1,54.31,66135.0,47.4051,47.703,47.4051,47.5891,66135.0
2017-11-28 14:00:00,54.3,54.34,54.15,54.22,67604.0,47.5803,47.6154,47.4489,47.5102,67604.0
2017-11-28 14:30:00,54.22,54.5,54.22,54.41,73997.0,47.5102,47.7556,47.5102,47.6767,73997.0
2017-11-28 15:00:00,54.41,54.72,54.34,54.63,214275.0,47.6767,47.9483,47.6154,47.8695,214275.0
2017-11-28 15:30:00,54.62,54.95,54.56,54.77,367066.0,47.8607,48.1499,47.8081,47.9921,367066.0
2017-11-29 09:30:00,54.86,55.9,54.53,55.9,102424.0,48.071,48.9823,47.7818,48.9823,102424.0
2017-11-29 10:00:00,55.9,55.99,55.62,55.66,38621.0,48.9823,49.0612,48.7369,48.772,38621.0
2017-11-29 10:30:00,55.63,55.85,55.61,55.66,27007.0,48.7457,48.9385,48.7282,48.772,27007.0
2017-11-29 11:00:00,55.69,56.35,55.64,56.3,46958.0,48.7983,49.3766,48.7545,49.3328,46958.0
2017-11-29 11:30:00,56.29,56.34,55.69,55.91,55842.0,49.324,49.3678,48.7983,48.9911,55842.0
2017-11-29 12:00:00,55.91,56.04,55.73,55.79,34768.0,48.9911,49.105,48.8333,48.8859,34768.0
2017-11-29 12:30:00,55.79,55.82,55.59,55.66,24923.0,48.8859,48.9122,48.7107,48.772,24923.0
2017-11-29 13:00:00,55.67,55.72,55.59,55.65,35276.0,48.7808,48.8246,48.7107,48.7632,35276.0
2017-11-29 13:30:00,55.62,55.63,55.43,55.58,27409.0,48.7369,48.7457,48.5705,48.7019,27409.0
2017-11-29 14:00:00,55.57,56.02,55.57,55.9,40223.0,48.6931,49.0874,48.6931,48.9823,40223.0
2017-11-29 14:30:00,55.89,55.93,55.68,55.72,31771.0,48.9735,49.0086,48.7895,48.8246,31771.0
2017-11-29 15:00:00,55.72,55.77,55.58,55.67,73381.0,48.8246,48.8684,48.7019,48.7808,73381.0
2017-11-29 15:30:00,55.68,55.73,55.57,55.6,156936.0,48.7895,48.8333,48.6931,48.7194,156936.0
2017-11-30 09:30:00,55.73,55.86,55.49,55.6,16320.0,48.8333,48.9472,48.623,48.7194,16320.0
2017-11-30 10:00:00,55.65,55.76,55.29,55.32,34732.0,48.7632,48.8596,48.4478,48.4741,34732.0
2017-11-30 10:30:00,55.3,55.49,54.84,55.47,56059.0,48.4565,48.623,48.0535,48.6055,56059.0
2017-11-30 11:00:00,55.46,55.64,55.43,55.53,31931.0,48.5967,48.7545,48.5705,48.6581,31931.0
2017-11-30 11:30:00,55.52,55.65,55.49,55.62,13646.0,48.6493,48.7632,48.623,48.7369,13646.0
2017-11-30 12:00:00,55.62,56.0,55.62,55.76,68473.0,48.7369,49.0699,48.7369,48.8596,68473.0
2017-11-30 12:30:00,55.78,56.02,55.76,55.8,26891.0,48.8771,49.0874,48.8596,48.8947,26891.0
2017-11-30 13:00:00,55.78,55.89,55.69,55.77,22666.0,48.8771,48.9735,48.7983,48.8684,22666.0
2017-11-30 13:30:00,55.79,55.79,55.43,55.58,19425.0,48.8859,48.8859,48.5705,48.7019,19425.0
2017-11-30 14:00:00,55.56,55.63,55.44,55.57,38329.0,48.6844,48.7457,48.5792,48.6931,38329.0
2017-11-30 14:30:00,55.59,55.61,55.29,55.3,68174.0,48.7107,48.7282,48.4478,48.4565,68174.0
2017-11-30 15:00:00,55.3,55.47,55.15,55.38,61118.0,48.4565,48.6055,48.3251,48.5266,61118.0
2017-11-30 15:30:00,55.37,55.61,55.33,55.35,142200.0,48.5179,48.7282,48.4828,48.5004,142200.0
2017-12-01 09:30:00,55.21,55.25,54.82,55.0,21644.0,48.3777,48.4127,48.036,48.1937,21644.0
2017-12-01 10:00:00,54.97,55.36,54.81,55.02,44266.0,48.1674,48.5091,48.0272,48.2112,44266.0
2017-12-01 10:30:00,54.99,55.15,54.92,55.0,14518.0,48.1849,48.3251,48.1236,48.1937,14518.0
2017-12-01 11:00:00,54.98,54.98,53.69,53.73,120378.0,48.1762,48.1762,47.0458,47.0808,120378.0
2017-12-01 11:30:00,53.69,54.26,53.38,54.12,61824.0,47.0458,47.5453,46.7742,47.4226,61824.0
2017-12-01 12:00:00,54.31,54.6,54.09,54.48,85462.0,47.5891,47.8432,47.3963,47.738,85462.0
2017-12-01 12:30:00,54.45,54.95,54.42,54.95,26225.0,47.7117,48.1499,47.6855,48.1499,26225.0
2017-12-01 13:00:00,54.88,55.31,54.78,55.18,29534.0,48.0885,48.4653,48.0009,48.3514,29534.0
2017-12-01 13:30:00,55.16,55.21,54.98,55.06,34505.0,48.3339,48.3777,48.1762,48.2462,34505.0
2017-12-01 14:00:00,55.05,55.32,54.97,55.23,39356.0,48.2375,48.4741,48.1674,48.3952,39356.0
2017-12-01 14:30:00,55.24,55.27,54.63,54.7,86107.0,48.404,48.4303,47.8695,47.9308,86107.0
2017-12-01 15:00:00,54.74,55.0,54.68,54.79,73439.0,47.9659,48.1937,47.9133,48.0097,73439.0
2017-12-01 15:30:00,54.77,54.86,54.66,54.69,218621.0,47.9921,48.071,47.8958,47.922,218621.0
2017-12-04 09:30:00,55.26,55.61,55.22,55.47,58350.0,48.4215,48.7282,48.3864,48.6055,58350.0
2017-12-04 10:00:00,55.49,55.49,54.95,55.01,74209.0,48.623,48.623,48.1499,48.2024,74209.0
2017-12-04 10:30:00,55.03,55.12,54.51,54.97,47995.0,48.22,48.2988,47.7643,48.1674,47995.0
2017-12-04 11:00:00,54.95,55.06,54.75,54.84,75951.0,48.1499,48.2462,47.9746,48.0535,75951.0
2017-12-04 11:30:00,54.88,55.22,54.71,55.05,63458.0,48.0885,48.3864,47.9396,48.2375,63458.0
2017-12-04 12:00:00,55.08,55.23,55.05,55.14,30404.0,48.2638,48.3952,48.2375,48.3163,30404.0
2017-12-04 12:30:00,55.14,55.19,54.78,54.86,44082.0,48.3163,48.3602,48.0009,48.071,44082.0
2017-12-04 13:00:00,54.88,54.94,54.63,54.64,22249.0,48.0885,48.1411,47.8695,47.8782,22249.0
2017-12-04 13:30:00,54.67,54.92,54.67,54.83,32547.0,47.9045,48.1236,47.9045,48.0447,32547.0
2017-12-04 14:00:00,54.83,54.88,54.75,54.77,56320.0,48.0447,48.0885,47.9746,47.9921,56320.0
2017-12-04 14:30:00,54.8,54.89,54.76,54.81,30497.0,48.0184,48.0973,47.9834,48.0272,30497.0
2017-12-04 15:00:00,54.81,54.95,54.78,54.78,46041.0,48.0272,48.1499,48.0009,48.0009,46041.0
2017-12-04 15:30:00,54.8,54.83,54.56,54.65,239003.0,48.0184,48.0447,47.8081,47.887,239003.0
2017-12-05 09:30:00,54.41,54.67,53.95,54.46,81483.0,47.6767,47.9045,47.2736,47.7205,81483.0
2017-12-05 10:00:00,54.43,54.84,54.4,54.54,59014.0,47.6942,48.0535,47.6679,47.7906,59014.0
2017-12-05 10:30:00,54.53,54.69,54.45,54.57,37289.0,47.7818,47.922,47.7117,47.8169,37289.0
2017-12-05 11:00:00,54.59,54.61,54.31,54.32,23508.0,47.8344,47.8519,47.5891,47.5978,23508.0
2017-12-05 11:30:00,54.34,54.35,54.04,54.13,23492.0,47.6154,47.6241,47.3525,47.4313,23492.0
2017-12-05 12:00:00,54.1,54.19,53.82,54.12,53186.0,47.4051,47.4839,47.1597,47.4226,53186.0
2017-12-05 12:30:00,54.11,54.27,54.11,54.25,23257.0,47.4138,47.554,47.4138,47.5365,23257.0
2017-12-05 13:00:00,54.27,54.53,54.21,54.38,33966.0,47.554,47.7818,47.5014,47.6504,33966.0
2017-12-05 13:30:00,54.39,54.41,54.3,54.37,22895.0,47.6592,47.6767,47.5803,47.6416,22895.0
2017-12-05 14:00:00,54.4,54.88,54.4,54.7,50724.0,47.6679,48.0885,47.6679,47.9308,50724.0
2017-12-05 14:30:00,54.7,54.7,54.25,54.28,37001.0,47.9308,47.9308,47.5365,47.5628,37001.0
2017-12-05 15:00:00,54.3,55.15,54.22,54.91,187907.0,47.5803,48.3251,47.5102,48.1148,187907.0
2017-12-05 15:30:00,54.91,56.36,54.9,55.98,647996.0,48.1148,49.3854,48.1061,49.0524,647996.0
2017-12-06 09:30:00,56.31,58.96,56.31,57.35,538826.0,49.3416,51.6636,49.3416,50.2529,538826.0
2017-12-06 10:00:00,57.32,57.88,57.17,57.17,127932.0,50.2266,50.7173,50.0951,50.0951,127932.0
2017-12-06 10:30:00,57.22,57.57,57.0,57.43,101084.0,50.1389,50.4456,49.9462,50.323,101084.0
2017-12-06 11:00:00,57.43,57.7,57.31,57.42,107222.0,50.323,50.5595,50.2178,50.3142,107222.0
2017-12-06 11:30:00,57.43,57.51,57.12,57.16,125254.0,50.323,50.3931,50.0513,50.0864,125254.0
2017-12-06 12:00:00,57.25,57.27,56.31,56.51,94146.0,50.1652,50.1828,49.3416,49.5168,94146.0
2017-12-06 12:30:00,56.49,56.84,55.95,56.45,287579.0,49.4993,49.806,49.0261,49.4642,287579.0
2017-12-06 13:00:00,56.48,56.59,55.58,55.62,79657.0,49.4905,49.5869,48.7019,48.7369,79657.0
2017-12-06 13:30:00,55.65,55.88,55.41,55.44,88568.0,48.7632,48.9648,48.5529,48.5792,88568.0
2017-12-06 14:00:00,55.43,55.61,55.34,55.49,99553.0,48.5705,48.7282,48.4916,48.623,99553.0
2017-12-06 14:30:00,55.49,55.88,55.46,55.87,95259.0,48.623,48.9648,48.5967,48.956,95259.0
2017-12-06 15:00:00,55.87,55.88,55.56,55.74,91249.0,48.956,48.9648,48.6844,48.8421,91249.0
2017-12-06 15:30:00,55.74,55.77,55.4,55.52,344420.0,48.8421,48.8684,48.5442,48.6493,344420.0
2017-12-07 09:30:00,55.33,56.73,55.3,56.55,85538.0,48.4828,49.7096,48.4565,49.5519,85538.0
2017-12-07 10:00:00,56.59,56.61,55.86,56.19,83735.0,49.5869,49.6044,48.9472,49.2364,83735.0
2017-12-07 10:30:00,56.22,56.6,56.16,56.33,64278.0,49.2627,49.5957,49.2101,49.3591,64278.0
2017-12-07 11:00:00,56.36,56.42,56.15,56.42,47029.0,49.3854,49.4379,49.2014,49.4379,47029.0
2017-12-07 11:30:00,56.42,56.54,56.2,56.32,81667.0,49.4379,49.5431,49.2452,49.3503,81667.0
2017-12-07 12:00:00,56.31,56.31,55.98,56.02,54356.0,49.3416,49.3416,49.0524,49.0874,54356.0
2017-12-07 12:30:00,55.99,56.05,55.84,55.9,89238.0,49.0612,49.1137,48.9297,48.9823,89238.0
2017-12-07 13:00:00,55.89,56.09,55.7,56.08,95437.0,48.9735,49.1488,48.807,49.14,95437.0
2017-12-07 13:30:00,56.1,56.31,56.0,56.1,135751.0,49.1575,49.3416,49.0699,49.1575,135751.0
2017-12-07 14:00:00,56.11,56.11,55.81,55.9,50823.0,49.1663,49.1663,48.9034,48.9823,50823.0
2017-12-07 14:30:00,55.91,56.22,55.89,56.22,72278.0,48.9911,49.2627,48.9735,49.2627,72278.0
2017-12-07 15:00:00,56.22,56.28,56.12,56.18,95610.0,49.2627,49.3153,49.1751,49.2276,95610.0
2017-12-07 15:30:00,56.18,56.2,55.97,56.1,359301.0,49.2276,49.2452,49.0436,49.1575,359301.0
2017-12-08 09:30:00,56.24,56.24,55.62,55.62,83861.0,49.2802,49.2802,48.7369,48.7369,83861.0
2017-12-08 10:00:00,55.68,56.03,55.49,56.03,56045.0,48.7895,49.0962,48.623,49.0962,56045.0
2017-12-08 10:30:00,56.01,56.35,55.89,56.33,77611.0,49.0787,49.3766,48.9735,49.3591,77611.0
2017-12-08 11:00:00,56.33,56.34,55.94,55.95,130962.0,49.3591,49.3678,49.0173,49.0261,130962.0
2017-12-08 11:30:00,55.94,56.0,55.6,55.62,55161.0,49.0173,49.0699,48.7194,48.7369,55161.0
2017-12-08 12:00:00,55.61,55.8,55.53,55.73,57047.0,48.7282,48.8947,48.6581,48.8333,57047.0
2017-12-08 12:30:00,55.73,55.8,55.68,55.69,32784.0,48.8333,48.8947,48.7895,48.7983,32784.0
2017-12-08 13:00:00,55.68,55.69,55.44,55.62,34521.0,48.7895,48.7983,48.5792,48.7369,34521.0
2017-12-08 13:30:00,55.62,55.63,55.49,55.54,37365.0,48.7369,48.7457,48.623,48.6668,37365.0
2017-12-08 14:00:00,55.53,55.59,55.45,55.57,38318.0,48.6581,48.7107,48.588,48.6931,38318.0
2017-12-08 14:30:00,55.59,55.79,55.54,55.77,67304.0,48.7107,48.8859,48.6668,48.8684,67304.0
2017-12-08 15:00:00,55.78,55.79,55.43,55.45,91173.0,48.8771,48.8859,48.5705,48.588,91173.0
2017-12-08 15:30:00,55.44,55.75,55.42,55.73,316991.0,48.5792,48.8509,48.5617,48.8333,316991.0
2017-12-11 09:30:00,55.73,55.96,55.47,55.63,48196.0,48.8333,49.0349,48.6055,48.7457,48196.0
2017-12-11 10:00:00,55.69,55.88,55.68,55.79,29436.0,48.7983,48.9648,48.7895,48.8859,29436.0
2017-12-11 10:30:00,55.78,56.01,55.68,55.82,50844.0,48.8771,49.0787,48.7895,48.9122,50844.0
2017-12-11 11:00:00,55.81,55.92,55.7,55.85,45676.0,48.9034,48.9998,48.807,48.9385,45676.0
2017-12-11 11:30:00,55.86,55.86,55.58,55.75,23266.0,48.9472,48.9472,48.7019,48.8509,23266.0
2017-12-11 12:00:00,55.75,55.84,55.67,55.71,20110.0,48.8509,48.9297,48.7808,48.8158,20110.0
2017-12-11 12:30:00,55.72,55.77,55.61,55.69,21427.0,48.8246,48.8684,48.7282,48.7983,21427.0
2017-12-11 13:00:00,55.69,55.71,55.53,55.55,50218.0,48.7983,48.8158,48.6581,48.6756,50218.0
2017-12-11 13:30:00,55.55,55.58,55.49,55.56,30979.0,48.6756,48.7019,48.623,48.6844,30979.0
2017-12-11 14:00:00,55.58,55.67,55.5,55.54,23344.0,48.7019,48.7808,48.6318,48.6668,23344.0
2017-12-11 14:30:00,55.55,55.74,55.48,55.69,39335.0,48.6756,48.8421,48.6143,48.7983,39335.0
2017-12-11 15:00:00,55.71,55.79,55.64,55.76,43178.0,48.8158,48.8859,48.7545,48.8596,43178.0
2017-12-11 15:30:00,55.77,55.85,55.7,55.8,128070.0,48.8684,48.9385,48.807,48.8947,128070.0
2017-12-12 09:30:00,55.84,55.87,55.33,55.46,21075.0,48.9297,48.956,48.4828,48.5967,21075.0
2017-12-12 10:00:00,55.46,55.63,55.41,55.45,132212.0,48.5967,48.7457,48.5529,48.588,132212.0
2017-12-12 10:30:00,55.45,55.48,55.19,55.43,32880.0,48.588,48.6143,48.3602,48.5705,32880.0
2017-12-12 11:00:00,55.37,55.45,55.27,55.37,53116.0,48.5179,48.588,48.4303,48.5179,53116.0
2017-12-12 11:30:00,55.37,55.38,55.17,55.18,26694.0,48.5179,48.5266,48.3426,48.3514,26694.0
2017-12-12 12:00:00,55.18,55.25,55.05,55.07,32556.0,48.3514,48.4127,48.2375,48.255,32556.0
2017-12-12 12:30:00,55.07,55.19,54.96,55.02,98769.0,48.255,48.3602,48.1586,48.2112,98769.0
2017-12-12 13:00:00,55.03,55.03,54.63,54.86,94195.0,48.22,48.22,47.8695,48.071,94195.0
2017-12-12 13:30:00,54.88,55.11,54.84,54.85,23127.0,48.0885,48.2901,48.0535,48.0622,23127.0
2017-12-12 14:00:00,54.83,54.99,54.78,54.9,24545.0,48.0447,48.1849,48.0009,48.1061,24545.0
2017-12-12 14:30:00,54.92,55.0,54.85,54.98,40699.0,48.1236,48.1937,48.0622,48.1762,40699.0
2017-12-12 15:00:00,54.97,54.97,54.8,54.8,44367.0,48.1674,48.1674,48.0184,48.0184,44367.0
2017-12-12 15:30:00,54.81,55.03,54.71,54.97,187303.0,48.0272,48.22,47.9396,48.1674,187303.0
2017-12-13 09:30:00,55.34,55.73,55.14,55.73,51568.0,48.4916,48.8333,48.3163,48.8333,51568.0
2017-12-13 10:00:00,55.74,55.75,55.54,55.64,24315.0,48.8421,48.8509,48.6668,48.7545,24315.0
2017-12-13 10:30:00,55.65,55.81,55.63,55.72,30518.0,48.7632,48.9034,48.7457,48.8246,30518.0
2017-12-13 11:00:00,55.73,55.8,55.61,55.7,35193.0,48.8333,48.8947,48.7282,48.807,35193.0
2017-12-13 11:30:00,55.7,55.88,55.69,55.88,29336.0,48.807,48.9648,48.7983,48.9648,29336.0
2017-12-13 12:00:00,55.88,55.9,55.6,55.62,25801.0,48.9648,48.9823,48.7194,48.7369,25801.0
2017-12-13 12:30:00,55.64,55.77,55.63,55.7,17999.0,48.7545,48.8684,48.7457,48.807,17999.0
2017-12-13 13:00:00,55.71,55.71,55.49,55.58,35066.0,48.8158,48.8158,48.623,48.7019,35066.0
2017-12-13 13:30:00,55.57,55.58,55.51,55.58,23053.0,48.6931,48.7019,48.6406,48.7019,23053.0
2017-12-13 14:00:00,55.59,55.82,55.59,55.78,34637.0,48.7107,48.9122,48.7107,48.8771,34637.0
2017-12-13 14:30:00,55.78,55.96,55.76,55.91,136825.0,48.8771,49.0349,48.8596,48.9911,136825.0
2017-12-13 15:00:00,55.91,55.91,55.71,55.78,40753.0,48.9911,48.9911,48.8158,48.8771,40753.0
2017-12-13 15:30:00,55.77,55.78,55.55,55.6,92330.0,48.8684,48.8771,48.6756,48.7194,92330.0
2017-12-14 09:30:00,55.54,55.86,55.3,55.66,47886.0,48.6668,48.9472,48.4565,48.772,47886.0
2017-12-14 10:00:00,55.62,55.72,55.32,55.32,21476.0,48.7369,48.8246,48.4741,48.4741,21476.0
2017-12-14 10:30:00,55.27,55.68,55.27,55.34,26907.0,48.4303,48.7895,48.4303,48.4916,26907.0
2017-12-14 11:00:00,55.35,55.4,55.2,55.36,14923.0,48.5004,48.5442,48.3689,48.5091,14923.0
2017-12-14 11:30:00,55.37,55.38,55.2,55.2,35862.0,48.5179,48.5266,48.3689,48.3689,35862.0
2017-12-14 12:00:00,55.19,55.26,55.14,55.23,15608.0,48.3602,48.4215,48.3163,48.3952,15608.0
2017-12-14 12:30:00,55.21,55.22,55.09,55.12,9901.0,48.3777,48.3864,48.2725,48.2988,9901.0
2017-12-14 13:00:00,55.13,55.15,54.95,55.1,106951.0,48.3076,48.3251,48.1499,48.2813,106951.0
2017-12-14 13:30:00,55.1,55.2,54.86,54.87,23879.0,48.2813,48.3689,48.071,48.0798,23879.0
2017-12-14 14:00:00,54.89,54.91,54.61,54.63,35171.0,48.0973,48.1148,47.8519,47.8695,35171.0
2017-12-14 14:30:00,54.62,54.9,54.62,54.79,80806.0,47.8607,48.1061,47.8607,48.0097,80806.0
2017-12-14 15:00:00,54.79,54.89,54.72,54.85,68587.0,48.0097,48.0973,47.9483,48.0622,68587.0
2017-12-14 15:30:00,54.85,55.03,54.85,54.95,237493.0,48.0622,48.22,48.0622,48.1499,237493.0
2017-12-15 09:30:00,54.96,55.48,54.96,55.27,158561.0,48.1586,48.6143,48.1586,48.4303,158561.0
2017-12-15 10:00:00,55.3,55.3,55.03,55.16,42432.0,48.4565,48.4565,48.22,48.3339,42432.0
2017-12-15 10:30:00,55.16,55.18,54.99,54.99,36505.0,48.3339,48.3514,48.1849,48.1849,36505.0
2017-12-15 11:00:00,54.98,55.17,54.95,55.17,19020.0,48.1762,48.3426,48.1499,48.3426,19020.0
2017-12-15 11:30:00,55.19,55.35,55.11,55.15,21244.0,48.3602,48.5004,48.2901,48.3251,21244.0
2017-12-15 12:00:00,55.12,55.17,54.94,55.05,49134.0,48.2988,48.3426,48.1411,48.2375,49134.0
2017-12-15 12:30:00,55.05,55.19,55.01,55.01,25946.0,48.2375,48.3602,48.2024,48.2024,25946.0
2017-12-15 13:00:00,55.01,55.12,54.93,54.98,44726.0,48.2024,48.2988,48.1323,48.1762,44726.0
2017-12-15 13:30:00,54.99,55.11,54.82,55.09,90528.0,48.1849,48.2901,48.036,48.2725,90528.0
2017-12-15 14:00:00,55.1,55.19,54.96,55.06,30073.0,48.2813,48.3602,48.1586,48.2462,30073.0
2017-12-15 14:30:00,55.05,55.07,54.88,54.9,35848.0,48.2375,48.255,48.0885,48.1061,35848.0
2017-12-15 15:00:00,54.9,55.08,54.89,54.97,34862.0,48.1061,48.2638,48.0973,48.1674,34862.0
2017-12-15 15:30:00,54.98,55.1,54.91,55.01,273733.0,48.1762,48.2813,48.1148,48.2024,273733.0
2017-12-18 09:30:00,55.24,56.08,55.21,55.77,184992.0,48.404,49.14,48.3777,48.8684,184992.0
2017-12-18 10:00:00,55.77,55.8,55.38,55.54,65824.0,48.8684,48.8947,48.5266,48.6668,65824.0
2017-12-18 10:30:00,55.54,55.54,55.21,55.25,94822.0,48.6668,48.6668,48.3777,48.4127,94822.0
2017-12-18 11:00:00,55.23,55.33,55.09,55.26,103688.0,48.3952,48.4828,48.2725,48.4215,103688.0
2017-12-18 11:30:00,55.29,55.71,55.25,55.5,54464.0,48.4478,48.8158,48.4127,48.6318,54464.0
2017-12-18 12:00:00,55.5,55.58,55.47,55.51,53899.0,48.6318,48.7019,48.6055,48.6406,53899.0
2017-12-18 12:30:00,55.52,55.53,55.24,55.29,39285.0,48.6493,48.6581,48.404,48.4478,39285.0
2017-12-18 13:00:00,55.3,55.31,55.19,55.24,19388.0,48.4565,48.4653,48.3602,48.404,19388.0
2017-12-18 13:30:00,55.25,55.27,55.2,55.2,14209.0,48.4127,48.4303,48.3689,48.3689,14209.0
2017-12-18 14:00:00,55.22,55.35,55.21,55.25,32650.0,48.3864,48.5004,48.3777,48.4127,32650.0
2017-12-18 14:30:00,55.26,55.32,55.21,55.3,23069.0,48.4215,48.4741,48.3777,48.4565,23069.0
2017-12-18 15:00:00,55.31,55.33,55.16,55.16,58657.0,48.4653,48.4828,48.3339,48.3339,58657.0
2017-12-18 15:30:00,55.15,55.24,55.06,55.13,155920.0,48.3251,48.404,48.2462,48.3076,155920.0
2017-12-19 09:30:00,55.5,55.53,54.62,54.69,59532.0,48.6318,48.6581,47.8607,47.922,59532.0
2017-12-19 10:00:00,54.66,55.19,54.49,54.94,75261.0,47.8958,48.3602,47.7468,48.1411,75261.0
2017-12-19 10:30:00,54.94,55.18,54.74,55.16,47621.0,48.1411,48.3514,47.9659,48.3339,47621.0
2017-12-19 11:00:00,55.16,55.2,54.93,55.11,51574.0,48.3339,48.3689,48.1323,48.2901,51574.0
2017-12-19 11:30:00,55.1,55.21,54.87,54.99,45263.0,48.2813,48.3777,48.0798,48.1849,45263.0
2017-12-19 12:00:00,55.02,55.13,54.81,54.81,41765.0,48.2112,48.3076,48.0272,48.0272,41765.0
2017-12-19 12:30:00,54.79,55.08,54.77,54.94,36252.0,48.0097,48.2638,47.9921,48.1411,36252.0
2017-12-19 13:00:00,54.93,55.12,54.89,54.98,28006.0,48.1323,48.2988,48.0973,48.1762,28006.0
2017-12-19 13:30:00,54.98,55.19,54.87,55.17,33714.0,48.1762,48.3602,48.0798,48.3426,33714.0
2017-12-19 14:00:00,55.16,55.27,55.11,55.27,30913.0,48.3339,48.4303,48.2901,48.4303,30913.0
2017-12-19 14:30:00,55.26,55.27,55.04,55.1,41211.0,48.4215,48.4303,48.2287,48.2813,41211.0
2017-12-19 15:00:00,55.09,55.22,55.04,55.15,54821.0,48.2725,48.3864,48.2287,48.3251,54821.0
2017-12-19 15:30:00,55.15,55.15,55.0,55.0,142812.0,48.3251,48.3251,48.1937,48.1937,142812.0
2017-12-20 09:30:00,55.29,55.29,54.86,55.07,46099.0,48.4478,48.4478,48.071,48.255,46099.0
2017-12-20 10:00:00,55.09,55.35,55.09,55.17,15802.0,48.2725,48.5004,48.2725,48.3426,15802.0
2017-12-20 10:30:00,55.22,55.23,54.98,55.21,13901.0,48.3864,48.3952,48.1762,48.3777,13901.0
2017-12-20 11:00:00,55.18,55.33,55.14,55.19,14346.0,48.3514,48.4828,48.3163,48.3602,14346.0
2017-12-20 11:30:00,55.23,55.27,55.12,55.16,7736.0,48.3952,48.4303,48.2988,48.3339,7736.0
2017-12-20 12:00:00,55.16,55.2,55.14,55.18,8053.0,48.3339,48.3689,48.3163,48.3514,8053.0
2017-12-20 12:30:00,55.17,55.21,55.01,55.16,15247.0,48.3426,48.3777,48.2024,48.3339,15247.0
2017-12-20 13:00:00,55.11,55.19,55.08,55.15,12464.0,48.2901,48.3602,48.2638,48.3251,12464.0
2017-12-20 13:30:00,55.19,55.43,55.14,55.39,45582.0,48.3602,48.5705,48.3163,48.5354,45582.0
2017-12-20 14:00:00,55.37,55.41,55.27,55.28,19191.0,48.5179,48.5529,48.4303,48.439,19191.0
2017-12-20 14:30:00,55.26,55.34,55.11,55.2,47018.0,48.4215,48.4916,48.2901,48.3689,47018.0
2017-12-20 15:00:00,55.2,55.37,55.09,55.1,85722.0,48.3689,48.5179,48.2725,48.2813,85722.0
2017-12-20 15:30:00,55.11,55.18,54.95,55.02,125274.0,48.2901,48.3514,48.1499,48.2112,125274.0
2017-12-21 09:30:00,55.3,55.51,55.12,55.15,52815.0,48.4565,48.6406,48.2988,48.3251,52815.0
2017-12-21 10:00:00,55.2,55.37,55.12,55.24,55320.0,48.3689,48.5179,48.2988,48.404,55320.0
2017-12-21 10:30:00,55.3,55.5,55.18,55.32,27864.0,48.4565,48.6318,48.3514,48.4741,27864.0
2017-12-21 11:00:00,55.33,55.33,55.12,55.22,38417.0,48.4828,48.4828,48.2988,48.3864,38417.0
2017-12-21 11:30:00,55.26,55.61,55.26,55.52,40510.0,48.4215,48.7282,48.4215,48.6493,40510.0
2017-12-21 12:00:00,55.57,55.67,55.39,55.66,51317.0,48.6931,48.7808,48.5354,48.772,51317.0
2017-12-21 12:30:00,55.72,55.73,55.38,55.43,46050.0,48.8246,48.8333,48.5266,48.5705,46050.0
2017-12-21 13:00:00,55.47,55.77,55.44,55.69,22919.0,48.6055,48.8684,48.5792,48.7983,22919.0
2017-12-21 13:30:00,55.68,56.0,55.59,55.95,128193.0,48.7895,49.0699,48.7107,49.0261,128193.0
2017-12-21 14:00:00,55.97,56.08,55.89,56.08,36811.0,49.0436,49.14,48.9735,49.14,36811.0
2017-12-21 14:30:00,56.07,56.36,56.04,56.09,50347.0,49.1313,49.3854,49.105,49.1488,50347.0
2017-12-21 15:00:00,56.08,56.09,55.84,56.01,41001.0,49.14,49.1488,48.9297,49.0787,41001.0
2017-12-21 15:30:00,56.01,56.03,55.89,55.99,118711.0,49.0787,49.0962,48.9735,49.0612,118711.0
2017-12-22 09:30:00,56.12,56.12,55.36,55.76,91117.0,49.1751,49.1751,48.5091,48.8596,91117.0
2017-12-22 10:00:00,55.79,55.94,55.64,55.84,39141.0,48.8859,49.0173,48.7545,48.9297,39141.0
2017-12-22 10:30:00,55.86,56.02,55.55,55.88,29856.0,48.9472,49.0874,48.6756,48.9648,29856.0
2017-12-22 11:00:00,55.93,55.99,55.78,55.91,35197.0,49.0086,49.0612,48.8771,48.9911,35197.0
2017-12-22 11:30:00,55.89,55.9,55.75,55.8,17406.0,48.9735,48.9823,48.8509,48.8947,17406.0
2017-12-22 12:00:00,55.8,55.91,55.71,55.85,23106.0,48.8947,48.9911,48.8158,48.9385,23106.0
2017-12-22 12:30:00,55.88,55.92,55.77,55.77,31489.0,48.9648,48.9998,48.8684,48.8684,31489.0
2017-12-22 13:00:00,55.8,55.8,55.62,55.62,18885.0,48.8947,48.8947,48.7369,48.7369,18885.0
2017-12-22 13:30:00,55.65,55.74,55.5,55.66,35667.0,48.7632,48.8421,48.6318,48.772,35667.0
2017-12-22 14:00:00,55.7,55.82,55.66,55.77,19912.0,48.807,48.9122,48.772,48.8684,19912.0
2017-12-22 14:30:00,55.77,55.77,55.63,55.73,23202.0,48.8684,48.8684,48.7457,48.8333,23202.0
2017-12-22 15:00:00,55.73,55.81,55.68,55.72,27875.0,48.8333,48.9034,48.7895,48.8246,27875.0
2017-12-22 15:30:00,55.74,55.76,55.64,55.76,65159.0,48.8421,48.8596,48.7545,48.8596,65159.0
2017-12-26 09:30:00,55.55,55.92,55.48,55.48,69283.0,48.6756,48.9998,48.6143,48.6143,69283.0
2017-12-26 10:00:00,55.46,55.65,55.38,55.53,43359.0,48.5967,48.7632,48.5266,48.6581,43359.0
2017-12-26 10:30:00,55.55,55.62,55.42,55.5,41115.0,48.6756,48.7369,48.5617,48.6318,41115.0
2017-12-26 11:00:00,55.47,55.55,55.42,55.44,21145.0,48.6055,48.6756,48.5617,48.5792,21145.0
2017-12-26 11:30:00,55.47,55.5,55.35,55.43,11849.0,48.6055,48.6318,48.5004,48.5705,11849.0
2017-12-26 12:00:00,55.42,55.53,55.37,55.5,15868.0,48.5617,48.6581,48.5179,48.6318,15868.0
2017-12-26 12:30:00,55.51,55.56,55.47,55.47,8093.0,48.6406,48.6844,48.6055,48.6055,8093.0
2017-12-26 13:00:00,55.5,55.52,55.43,55.44,23580.0,48.6318,48.6493,48.5705,48.5792,23580.0
2017-12-26 13:30:00,55.45,55.51,55.38,55.39,17868.0,48.588,48.6406,48.5266,48.5354,17868.0
2017-12-26 14:00:00,55.4,55.48,55.4,55.46,9663.0,48.5442,48.6143,48.5442,48.5967,9663.0
2017-12-26 14:30:00,55.45,55.49,55.42,55.45,15498.0,48.588,48.623,48.5617,48.588,15498.0
2017-12-26 15:00:00,55.42,55.47,55.37,55.41,31959.0,48.5617,48.6055,48.5179,48.5529,31959.0
2017-12-26 15:30:00,55.39,55.55,55.36,55.52,72480.0,48.5354,48.6756,48.5091,48.6493,72480.0
2017-12-27 09:30:00,55.48,55.75,55.37,55.42,39407.0,48.6143,48.8509,48.5179,48.5617,39407.0
2017-12-27 10:00:00,55.43,55.67,55.4,55.45,17574.0,48.5705,48.7808,48.5442,48.588,17574.0
2017-12-27 10:30:00,55.41,55.48,55.25,55.27,20922.0,48.5529,48.6143,48.4127,48.4303,20922.0
2017-12-27 11:00:00,55.27,55.46,55.24,55.43,18191.0,48.4303,48.5967,48.404,48.5705,18191.0
2017-12-27 11:30:00,55.41,55.49,55.36,55.49,18016.0,48.5529,48.623,48.5091,48.623,18016.0
2017-12-27 12:00:00,55.52,55.6,55.43,55.47,13709.0,48.6493,48.7194,48.5705,48.6055,13709.0
2017-12-27 12:30:00,55.48,55.5,55.42,55.45,19508.0,48.6143,48.6318,48.5617,48.588,19508.0
2017-12-27 13:00:00,55.45,55.45,55.15,55.22,25967.0,48.588,48.588,48.3251,48.3864,25967.0
2017-12-27 13:30:00,55.21,55.33,55.19,55.26,14167.0,48.3777,48.4828,48.3602,48.4215,14167.0
2017-12-27 14:00:00,55.26,55.26,55.17,55.23,21691.0,48.4215,48.4215,48.3426,48.3952,21691.0
2017-12-27 14:30:00,55.23,55.24,55.13,55.17,39694.0,48.3952,48.404,48.3076,48.3426,39694.0
2017-12-27 15:00:00,55.19,55.25,55.02,55.05,37140.0,48.3602,48.4127,48.2112,48.2375,37140.0
2017-12-27 15:30:00,55.05,55.28,55.05,55.2,102703.0,48.2375,48.439,48.2375,48.3689,102703.0
2017-12-28 09:30:00,55.47,55.51,55.34,55.36,20728.0,48.6055,48.6406,48.4916,48.5091,20728.0
2017-12-28 10:00:00,55.36,55.63,55.32,55.63,24001.0,48.5091,48.7457,48.4741,48.7457,24001.0
2017-12-28 10:30:00,55.63,55.72,55.43,55.51,28552.0,48.7457,48.8246,48.5705,48.6406,28552.0
2017-12-28 11:00:00,55.5,55.52,55.45,55.48,19676.0,48.6318,48.6493,48.588,48.6143,19676.0
2017-12-28 11:30:00,55.5,55.63,55.47,55.58,21231.0,48.6318,48.7457,48.6055,48.7019,21231.0
2017-12-28 12:00:00,55.58,55.75,55.55,55.66,16604.0,48.7019,48.8509,48.6756,48.772,16604.0
2017-12-28 12:30:00,55.66,55.67,55.43,55.43,32804.0,48.772,48.7808,48.5705,48.5705,32804.0
2017-12-28 13:00:00,55.42,55.47,55.32,55.35,16440.0,48.5617,48.6055,48.4741,48.5004,16440.0
2017-12-28 13:30:00,55.35,55.42,55.35,55.41,13332.0,48.5004,48.5617,48.5004,48.5529,13332.0
2017-12-28 14:00:00,55.39,55.46,55.38,55.4,14442.0,48.5354,48.5967,48.5266,48.5442,14442.0
2017-12-28 14:30:00,55.4,55.43,55.35,55.41,17293.0,48.5442,48.5705,48.5004,48.5529,17293.0
2017-12-28 15:00:00,55.41,55.43,55.36,55.39,29892.0,48.5529,48.5705,48.5091,48.5354,29892.0
2017-12-28 15:30:00,55.4,55.64,55.38,55.58,82720.0,48.5442,48.7545,48.5266,48.7019,82720.0
2017-12-29 09:30:00,55.62,55.96,55.46,55.51,20972.0,48.7369,49.0349,48.5967,48.6406,20972.0
2017-12-29 10:00:00,55.52,55.52,55.26,55.5,14931.0,48.6493,48.6493,48.4215,48.6318,14931.0
2017-12-29 10:30:00,55.53,55.56,55.39,55.5,12133.0,48.6581,48.6844,48.5354,48.6318,12133.0
2017-12-29 11:00:00,55.51,55.55,55.44,55.52,8898.0,48.6406,48.6756,48.5792,48.6493,8898.0
2017-12-29 11:30:00,55.53,55.59,55.49,55.54,20920.0,48.6581,48.7107,48.623,48.6668,20920.0
2017-12-29 12:00:00,55.54,55.65,55.5,55.54,10880.0,48.6668,48.7632,48.6318,48.6668,10880.0
2017-12-29 12:30:00,55.56,55.62,55.54,55.59,9242.0,48.6844,48.7369,48.6668,48.7107,9242.0
2017-12-29 13:00:00,55.59,55.64,55.54,55.59,10664.0,48.7107,48.7545,48.6668,48.7107,10664.0
2017-12-29 13:30:00,55.6,55.6,55.46,55.46,13056.0,48.7194,48.7194,48.5967,48.5967,13056.0
2017-12-29 14:00:00,55.46,55.49,55.29,55.45,50167.0,48.5967,48.623,48.4478,48.588,50167.0
2017-12-29 14:30:00,55.43,55.56,55.39,55.43,18819.0,48.5705,48.6844,48.5354,48.5705,18819.0
2017-12-29 15:00:00,55.46,55.48,55.36,55.39,23613.0,48.5967,48.6143,48.5091,48.5354,23613.0
2017-12-29 15:30:00,55.43,55.44,55.15,55.21,155474.0,48.5705,48.5792,48.3251,48.3777,155474.0
2018-01-02 09:30:00,55.45,55.97,55.35,55.43,115876.0,48.588,49.0436,48.5004,48.5705,115876.0
2018-01-02 10:00:00,55.52,56.07,55.49,55.54,63910.0,48.6493,49.1313,48.623,48.6668,63910.0
2018-01-02 10:30:00,55.54,55.76,55.42,55.54,66183.0,48.6668,48.8596,48.5617,48.6668,66183.0
2018-01-02 11:00:00,55.55,55.73,55.48,55.57,20621.0,48.6756,48.8333,48.6143,48.6931,20621.0
2018-01-02 11:30:00,55.56,55.57,55.43,55.49,18393.0,48.6844,48.6931,48.5705,48.623,18393.0
2018-01-02 12:00:00,55.52,55.64,55.44,55.47,30123.0,48.6493,48.7545,48.5792,48.6055,30123.0
2018-01-02 12:30:00,55.49,55.56,55.43,55.5,20164.0,48.623,48.6844,48.5705,48.6318,20164.0
2018-01-02 13:00:00,55.55,55.6,55.38,55.54,56425.0,48.6756,48.7194,48.5266,48.6668,56425.0
2018-01-02 13:30:00,55.55,55.61,55.48,55.53,108975.0,48.6756,48.7282,48.6143,48.6581,108975.0
2018-01-02 14:00:00,55.53,55.57,55.43,55.52,103414.0,48.6581,48.6931,48.5705,48.6493,103414.0
2018-01-02 14:30:00,55.51,55.86,55.48,55.81,107579.0,48.6406,48.9472,48.6143,48.9034,107579.0
2018-01-02 15:00:00,55.79,55.98,55.72,55.94,45923.0,48.8859,49.0524,48.8246,49.0173,45923.0
2018-01-02 15:30:00,55.94,56.08,55.83,56.01,102737.0,49.0173,49.14,48.921,49.0787,102737.0
2018-01-03 09:30:00,56.11,56.86,55.83,56.74,119958.0,49.1663,49.8235,48.921,49.7183,119958.0
2018-01-03 10:00:00,56.82,56.84,56.36,56.59,75221.0,49.7884,49.806,49.3854,49.5869,75221.0
2018-01-03 10:30:00,56.58,56.7,56.52,56.58,32055.0,49.5781,49.6833,49.5256,49.5781,32055.0
2018-01-03 11:00:00,56.59,56.7,56.49,56.5,60934.0,49.5869,49.6833,49.4993,49.508,60934.0
2018-01-03 11:30:00,56.53,56.58,56.38,56.38,18596.0,49.5343,49.5781,49.4029,49.4029,18596.0
2018-01-03 12:00:00,56.4,56.44,56.24,56.26,28859.0,49.4204,49.4555,49.2802,49.2977,28859.0
2018-01-03 12:30:00,56.27,56.34,56.21,56.22,42350.0,49.3065,49.3678,49.2539,49.2627,42350.0
2018-01-03 13:00:00,56.22,56.29,56.18,56.19,22715.0,49.2627,49.324,49.2276,49.2364,22715.0
2018-01-03 13:30:00,56.19,56.38,56.15,56.36,39496.0,49.2364,49.4029,49.2014,49.3854,39496.0
2018-01-03 14:00:00,56.36,56.38,56.18,56.22,59831.0,49.3854,49.4029,49.2276,49.2627,59831.0
2018-01-03 14:30:00,56.23,56.5,56.14,56.41,93289.0,49.2715,49.508,49.1926,49.4292,93289.0
2018-01-03 15:00:00,56.41,56.42,56.24,56.26,78713.0,49.4292,49.4379,49.2802,49.2977,78713.0
2018-01-03 15:30:00,56.27,56.33,56.16,56.25,120991.0,49.3065,49.3591,49.2101,49.289,120991.0
2018-01-04 09:30:00,56.53,56.81,55.82,56.06,61333.0,49.5343,49.7797,48.9122,49.1225,61333.0
2018-01-04 10:00:00,56.05,56.27,55.99,56.2,52504.0,49.1137,49.3065,49.0612,49.2452,52504.0
2018-01-04 10:30:00,56.19,56.2,56.05,56.09,30895.0,49.2364,49.2452,49.1137,49.1488,30895.0
2018-01-04 11:00:00,56.09,56.14,55.78,55.78,62382.0,49.1488,49.1926,48.8771,48.8771,62382.0
2018-01-04 11:30:00,55.79,55.95,55.61,55.68,34897.0,48.8859,49.0261,48.7282,48.7895,34897.0
2018-01-04 12:00:00,55.69,55.82,55.66,55.77,14760.0,48.7983,48.9122,48.772,48.8684,14760.0
2018-01-04 12:30:00,55.79,55.84,55.74,55.76,72658.0,48.8859,48.9297,48.8421,48.8596,72658.0
2018-01-04 13:00:00,55.75,55.78,55.69,55.72,26993.0,48.8509,48.8771,48.7983,48.8246,26993.0
2018-01-04 13:30:00,55.72,55.75,55.64,55.67,30432.0,48.8246,48.8509,48.7545,48.7808,30432.0
2018-01-04 14:00:00,55.67,55.9,55.62,55.76,51173.0,48.7808,48.9823,48.7369,48.8596,51173.0
2018-01-04 14:30:00,55.77,55.89,55.68,55.87,90913.0,48.8684,48.9735,48.7895,48.956,90913.0
2018-01-04 15:00:00,55.85,55.99,55.78,55.95,67780.0,48.9385,49.0612,48.8771,49.0261,67780.0
2018-01-04 15:30:00,55.95,55.96,55.71,55.77,158334.0,49.0261,49.0349,48.8158,48.8684,158334.0
2018-01-05 09:30:00,56.17,56.19,55.44,55.66,47536.0,49.2189,49.2364,48.5792,48.772,47536.0
2018-01-05 10:00:00,55.66,56.23,55.66,56.07,48929.0,48.772,49.2715,48.772,49.1313,48929.0
2018-01-05 10:30:00,56.01,56.39,56.01,56.39,22682.0,49.0787,49.4117,49.0787,49.4117,22682.0
2018-01-05 11:00:00,56.39,56.46,56.19,56.28,74576.0,49.4117,49.473,49.2364,49.3153,74576.0
2018-01-05 11:30:00,56.25,56.43,56.24,56.32,20908.0,49.289,49.4467,49.2802,49.3503,20908.0
2018-01-05 12:00:00,56.31,56.41,56.29,56.41,24183.0,49.3416,49.4292,49.324,49.4292,24183.0
2018-01-05 12:30:00,56.4,56.44,56.31,56.36,18401.0,49.4204,49.4555,49.3416,49.3854,18401.0
2018-01-05 13:00:00,56.35,56.39,56.26,56.34,17225.0,49.3766,49.4117,49.2977,49.3678,17225.0
2018-01-05 13:30:00,56.34,56.4,56.3,56.33,19587.0,49.3678,49.4204,49.3328,49.3591,19587.0
2018-01-05 14:00:00,56.33,56.5,56.3,56.34,95710.0,49.3591,49.508,49.3328,49.3678,95710.0
2018-01-05 14:30:00,56.36,56.48,56.32,56.45,81184.0,49.3854,49.4905,49.3503,49.4642,81184.0
2018-01-05 15:00:00,56.47,56.66,56.44,56.58,31348.0,49.4818,49.6482,49.4555,49.5781,31348.0
2018-01-05 15:30:00,56.58,56.88,56.52,56.8,209035.0,49.5781,49.841,49.5256,49.7709,209035.0
2018-01-08 09:30:00,56.71,56.97,56.53,56.87,31922.0,49.6921,49.9199,49.5343,49.8323,31922.0
2018-01-08 10:00:00,56.88,56.96,56.51,56.73,29071.0,49.841,49.9111,49.5168,49.7096,29071.0
2018-01-08 10:30:00,56.75,56.77,56.38,56.4,31687.0,49.7271,49.7446,49.4029,49.4204,31687.0
2018-01-08 11:00:00,56.4,56.4,56.21,56.29,26947.0,49.4204,49.4204,49.2539,49.324,26947.0
2018-01-08 11:30:00,56.3,56.45,56.25,56.33,25758.0,49.3328,49.4642,49.289,49.3591,25758.0
2018-01-08 12:00:00,56.33,56.45,56.29,56.42,14752.0,49.3591,49.4642,49.324,49.4379,14752.0
2018-01-08 12:30:00,56.42,56.67,56.42,56.55,20303.0,49.4379,49.657,49.4379,49.5519,20303.0
2018-01-08 13:00:00,56.53,56.53,56.41,56.5,55787.0,49.5343,49.5343,49.4292,49.508,55787.0
2018-01-08 13:30:00,56.52,56.68,56.52,56.64,37081.0,49.5256,49.6658,49.5256,49.6307,37081.0
2018-01-08 14:00:00,56.65,56.9,56.65,56.78,40722.0,49.6395,49.8585,49.6395,49.7534,40722.0
2018-01-08 14:30:00,56.78,56.88,56.73,56.88,28016.0,49.7534,49.841,49.7096,49.841,28016.0
2018-01-08 15:00:00,56.87,57.09,56.87,57.01,56506.0,49.8323,50.025,49.8323,49.9549,56506.0
2018-01-08 15:30:00,57.0,57.08,56.88,56.94,114750.0,49.9462,50.0163,49.841,49.8936,114750.0
2018-01-09 09:30:00,56.98,57.05,56.56,56.58,24530.0,49.9286,49.99,49.5606,49.5781,24530.0
2018-01-09 10:00:00,56.63,56.63,56.15,56.2,29713.0,49.622,49.622,49.2014,49.2452,29713.0
2018-01-09 10:30:00,56.18,56.2,55.84,56.01,34604.0,49.2276,49.2452,48.9297,49.0787,34604.0
2018-01-09 11:00:00,56.02,56.12,55.65,55.65,62170.0,49.0874,49.1751,48.7632,48.7632,62170.0
2018-01-09 11:30:00,55.65,55.99,55.49,55.87,60639.0,48.7632,49.0612,48.623,48.956,60639.0
2018-01-09 12:00:00,55.84,56.02,55.82,55.9,31272.0,48.9297,49.0874,48.9122,48.9823,31272.0
2018-01-09 12:30:00,55.92,56.11,55.92,55.98,85983.0,48.9998,49.1663,48.9998,49.0524,85983.0
2018-01-09 13:00:00,55.98,56.08,55.9,55.99,41886.0,49.0524,49.14,48.9823,49.0612,41886.0
2018-01-09 13:30:00,55.99,56.11,55.95,56.06,51077.0,49.0612,49.1663,49.0261,49.1225,51077.0
2018-01-09 14:00:00,56.03,56.03,55.84,55.9,39857.0,49.0962,49.0962,48.9297,48.9823,39857.0
2018-01-09 14:30:00,55.9,55.91,55.85,55.87,53537.0,48.9823,48.9911,48.9385,48.956,53537.0
2018-01-09 15:00:00,55.87,55.98,55.85,55.96,55925.0,48.956,49.0524,48.9385,49.0349,55925.0
2018-01-09 15:30:00,55.97,56.25,55.97,56.2,289970.0,49.0436,49.289,49.0436,49.2452,289970.0
2018-01-10 09:30:00,55.91,56.17,55.41,55.8,27942.0,48.9911,49.2189,48.5529,48.8947,27942.0
2018-01-10 10:00:00,55.63,56.2,55.55,56.16,51222.0,48.7457,49.2452,48.6756,49.2101,51222.0
2018-01-10 10:30:00,56.16,56.29,55.95,55.97,20077.0,49.2101,49.324,49.0261,49.0436,20077.0
2018-01-10 11:00:00,55.98,56.11,55.86,55.89,28371.0,49.0524,49.1663,48.9472,48.9735,28371.0
2018-01-10 11:30:00,55.9,56.02,55.82,55.83,25646.0,48.9823,49.0874,48.9122,48.921,25646.0
2018-01-10 12:00:00,55.84,55.91,55.76,55.8,55321.0,48.9297,48.9911,48.8596,48.8947,55321.0
2018-01-10 12:30:00,55.82,55.87,55.71,55.72,20476.0,48.9122,48.956,48.8158,48.8246,20476.0
2018-01-10 13:00:00,55.74,55.86,55.72,55.76,15081.0,48.8421,48.9472,48.8246,48.8596,15081.0
2018-01-10 13:30:00,55.79,55.89,55.77,55.86,11120.0,48.8859,48.9735,48.8684,48.9472,11120.0
2018-01-10 14:00:00,55.86,55.92,55.72,55.74,13554.0,48.9472,48.9998,48.8246,48.8421,13554.0
2018-01-10 14:30:00,55.7,55.83,55.65,55.75,38405.0,48.807,48.921,48.7632,48.8509,38405.0
2018-01-10 15:00:00,55.74,55.83,55.5,55.53,36616.0,48.8421,48.921,48.6318,48.6581,36616.0
2018-01-10 15:30:00,55.52,55.54,55.46,55.49,158733.0,48.6493,48.6668,48.5967,48.623,158733.0
2018-01-11 09:30:00,55.77,56.18,55.64,56.16,33930.0,48.8684,49.2276,48.7545,49.2101,33930.0
2018-01-11 10:00:00,56.15,56.52,56.11,56.19,75956.0,49.2014,49.5256,49.1663,49.2364,75956.0
2018-01-11 10:30:00,56.19,56.27,56.13,56.22,34883.0,49.2364,49.3065,49.1838,49.2627,34883.0
2018-01-11 11:00:00,56.19,56.45,56.1,56.29,45362.0,49.2364,49.4642,49.1575,49.324,45362.0
2018-01-11 11:30:00,56.28,56.38,56.25,56.33,34155.0,49.3153,49.4029,49.289,49.3591,34155.0
2018-01-11 12:00:00,56.35,56.49,56.34,56.48,13007.0,49.3766,49.4993,49.3678,49.4905,13007.0
2018-01-11 12:30:00,56.5,56.92,56.5,56.9,21560.0,49.508,49.8761,49.508,49.8585,21560.0
2018-01-11 13:00:00,56.91,57.31,56.87,57.3,30432.0,49.8673,50.2178,49.8323,50.209,30432.0
2018-01-11 13:30:00,57.3,57.3,56.94,57.07,32938.0,50.209,50.209,49.8936,50.0075,32938.0
2018-01-11 14:00:00,57.07,57.15,56.99,57.15,42558.0,50.0075,50.0776,49.9374,50.0776,42558.0
2018-01-11 14:30:00,57.15,57.15,57.03,57.15,16122.0,50.0776,50.0776,49.9725,50.0776,16122.0
2018-01-11 15:00:00,57.15,57.27,57.13,57.17,18251.0,50.0776,50.1828,50.0601,50.0951,18251.0
2018-01-11 15:30:00,57.17,57.18,56.98,57.08,146971.0,50.0951,50.1039,49.9286,50.0163,146971.0
2018-01-12 09:30:00,57.14,57.5,57.0,57.27,22933.0,50.0688,50.3843,49.9462,50.1828,22933.0
2018-01-12 10:00:00,57.27,57.43,57.25,57.29,43766.0,50.1828,50.323,50.1652,50.2003,43766.0
2018-01-12 10:30:00,57.29,57.58,57.28,57.4,41860.0,50.2003,50.4544,50.1915,50.2967,41860.0
2018-01-12 11:00:00,57.4,57.55,57.33,57.53,34290.0,50.2967,50.4281,50.2353,50.4106,34290.0
2018-01-12 11:30:00,57.51,57.55,57.46,57.51,10919.0,50.3931,50.4281,50.3492,50.3931,10919.0
2018-01-12 12:00:00,57.5,57.54,57.36,57.49,8963.0,50.3843,50.4193,50.2616,50.3755,8963.0
2018-01-12 12:30:00,57.46,57.59,57.39,57.53,23214.0,50.3492,50.4632,50.2879,50.4106,23214.0
2018-01-12 13:00:00,57.54,57.58,57.51,57.54,18507.0,50.4193,50.4544,50.3931,50.4193,18507.0
2018-01-12 13:30:00,57.53,57.57,57.5,57.53,18621.0,50.4106,50.4456,50.3843,50.4106,18621.0
2018-01-12 14:00:00,57.52,57.6,57.52,57.59,25917.0,50.4018,50.4719,50.4018,50.4632,25917.0
2018-01-12 14:30:00,57.6,57.61,57.51,57.54,23007.0,50.4719,50.4807,50.3931,50.4193,23007.0
2018-01-12 15:00:00,57.54,57.6,57.53,57.57,20938.0,50.4193,50.4719,50.4106,50.4456,20938.0
2018-01-12 15:30:00,57.57,57.73,57.53,57.63,117642.0,50.4456,50.5858,50.4106,50.4982,117642.0
2018-01-16 09:30:00,57.92,58.27,57.66,57.71,26570.0,50.7523,51.059,50.5245,50.5683,26570.0
2018-01-16 10:00:00,57.71,57.77,57.63,57.63,28471.0,50.5683,50.6209,50.4982,50.4982,28471.0
2018-01-16 10:30:00,57.62,57.68,57.32,57.33,27096.0,50.4894,50.542,50.2266,50.2353,27096.0
2018-01-16 11:00:00,57.35,57.62,57.15,57.62,38157.0,50.2529,50.4894,50.0776,50.4894,38157.0
2018-01-16 11:30:00,57.63,57.69,57.56,57.62,9399.0,50.4982,50.5508,50.4369,50.4894,9399.0
2018-01-16 12:00:00,57.65,57.84,57.6,57.64,36397.0,50.5157,50.6822,50.4719,50.507,36397.0
2018-01-16 12:30:00,57.65,57.65,57.5,57.5,7219.0,50.5157,50.5157,50.3843,50.3843,7219.0
2018-01-16 13:00:00,57.52,57.58,57.42,57.47,13466.0,50.4018,50.4544,50.3142,50.358,13466.0
2018-01-16 13:30:00,57.43,57.43,57.1,57.13,13255.0,50.323,50.323,50.0338,50.0601,13255.0
2018-01-16 14:00:00,57.12,57.14,56.91,56.91,63016.0,50.0513,50.0688,49.8673,49.8673,63016.0
2018-01-16 14:30:00,56.93,57.04,56.68,57.0,35253.0,49.8848,49.9812,49.6658,49.9462,35253.0
2018-01-16 15:00:00,57.02,57.15,56.99,57.14,16527.0,49.9637,50.0776,49.9374,50.0688,16527.0
2018-01-16 15:30:00,57.14,57.15,56.98,57.01,110671.0,50.0688,50.0776,49.9286,49.9549,110671.0
2018-01-17 09:30:00,57.84,58.06,57.59,57.81,46252.0,50.6822,50.875,50.4632,50.6559,46252.0
2018-01-17 10:00:00,57.81,58.14,57.8,58.03,79365.0,50.6559,50.9451,50.6472,50.8487,79365.0
2018-01-17 10:30:00,58.02,58.3,58.01,58.2,22980.0,50.8399,51.0853,50.8312,50.9977,22980.0
2018-01-17 11:00:00,58.16,58.36,58.12,58.15,19001.0,50.9626,51.1379,50.9276,50.9539,19001.0
2018-01-17 11:30:00,58.18,58.23,57.98,58.23,60898.0,50.9801,51.024,50.8049,51.024,60898.0
2018-01-17 12:00:00,58.26,58.33,58.14,58.25,37702.0,51.0502,51.1116,50.9451,51.0415,37702.0
2018-01-17 12:30:00,58.27,58.27,58.08,58.13,17983.0,51.059,51.059,50.8925,50.9363,17983.0
2018-01-17 13:00:00,58.12,58.15,57.96,58.09,20524.0,50.9276,50.9539,50.7874,50.9013,20524.0
2018-01-17 13:30:00,58.12,58.23,58.1,58.11,15478.0,50.9276,51.024,50.91,50.9188,15478.0
2018-01-17 14:00:00,58.13,58.28,58.11,58.18,32868.0,50.9363,51.0678,50.9188,50.9801,32868.0
2018-01-17 14:30:00,58.16,58.21,58.09,58.18,28258.0,50.9626,51.0064,50.9013,50.9801,28258.0
2018-01-17 15:00:00,58.2,58.3,58.1,58.17,42922.0,50.9977,51.0853,50.91,50.9714,42922.0
2018-01-17 15:30:00,58.17,58.21,58.1,58.15,84563.0,50.9714,51.0064,50.91,50.9539,84563.0
2018-01-18 09:30:00,58.1,58.19,57.8,57.8,20356.0,50.91,50.9889,50.6472,50.6472,20356.0
2018-01-18 10:00:00,57.83,57.83,57.39,57.39,20138.0,50.6735,50.6735,50.2879,50.2879,20138.0
2018-01-18 10:30:00,57.34,57.67,57.29,57.29,24188.0,50.2441,50.5333,50.2003,50.2003,24188.0
2018-01-18 11:00:00,57.34,57.36,57.13,57.2,49239.0,50.2441,50.2616,50.0601,50.1214,49239.0
2018-01-18 11:30:00,57.2,57.51,57.15,57.5,114681.0,50.1214,50.3931,50.0776,50.3843,114681.0
2018-01-18 12:00:00,57.45,57.71,57.42,57.71,37485.0,50.3405,50.5683,50.3142,50.5683,37485.0
2018-01-18 12:30:00,57.68,57.79,57.6,57.67,39545.0,50.542,50.6384,50.4719,50.5333,39545.0
2018-01-18 13:00:00,57.68,57.69,57.46,57.47,8324.0,50.542,50.5508,50.3492,50.358,8324.0
2018-01-18 13:30:00,57.46,57.46,57.3,57.39,17189.0,50.3492,50.3492,50.209,50.2879,17189.0
2018-01-18 14:00:00,57.41,57.46,57.37,57.41,11093.0,50.3054,50.3492,50.2704,50.3054,11093.0
2018-01-18 14:30:00,57.42,57.45,57.37,57.42,15476.0,50.3142,50.3405,50.2704,50.3142,15476.0
2018-01-18 15:00:00,57.41,57.61,57.38,57.55,29330.0,50.3054,50.4807,50.2791,50.4281,29330.0
2018-01-18 15:30:00,57.57,57.9,57.51,57.83,224784.0,50.4456,50.7348,50.3931,50.6735,224784.0
2018-01-19 09:30:00,57.79,58.3,57.51,57.58,22882.0,50.6384,51.0853,50.3931,50.4544,22882.0
2018-01-19 10:00:00,57.63,57.77,57.46,57.77,12612.0,50.4982,50.6209,50.3492,50.6209,12612.0
2018-01-19 10:30:00,57.79,58.11,57.72,58.09,20359.0,50.6384,50.9188,50.5771,50.9013,20359.0
2018-01-19 11:00:00,58.06,58.21,57.94,58.16,32024.0,50.875,51.0064,50.7698,50.9626,32024.0
2018-01-19 11:30:00,58.18,58.21,58.05,58.05,15300.0,50.9801,51.0064,50.8662,50.8662,15300.0
2018-01-19 12:00:00,58.06,58.09,57.92,57.99,49331.0,50.875,50.9013,50.7523,50.8137,49331.0
2018-01-19 12:30:00,57.98,58.27,57.98,58.23,83982.0,50.8049,51.059,50.8049,51.024,83982.0
2018-01-19 13:00:00,58.25,58.4,58.25,58.4,20486.0,51.0415,51.1729,51.0415,51.1729,20486.0
2018-01-19 13:30:00,58.39,58.39,58.29,58.35,35669.0,51.1642,51.1642,51.0765,51.1291,35669.0
2018-01-19 14:00:00,58.34,58.5,58.31,58.47,29481.0,51.1203,51.2605,51.0941,51.2343,29481.0
2018-01-19 14:30:00,58.48,58.49,58.21,58.21,29865.0,51.243,51.2518,51.0064,51.0064,29865.0
2018-01-19 15:00:00,58.2,58.37,58.19,58.37,30901.0,50.9977,51.1466,50.9889,51.1466,30901.0
2018-01-19 15:30:00,58.37,58.42,58.27,58.41,135037.0,51.1466,51.1904,51.059,51.1817,135037.0
2018-01-22 09:30:00,58.61,58.61,57.84,57.91,89885.0,51.3569,51.3569,50.6822,50.7436,89885.0
2018-01-22 10:00:00,57.94,58.17,57.94,58.06,68659.0,50.7698,50.9714,50.7698,50.875,68659.0
2018-01-22 10:30:00,58.08,58.08,57.91,58.05,37904.0,50.8925,50.8925,50.7436,50.8662,37904.0
2018-01-22 11:00:00,58.04,58.09,57.89,57.89,27420.0,50.8575,50.9013,50.726,50.726,27420.0
2018-01-22 11:30:00,57.88,58.05,57.88,58.02,33233.0,50.7173,50.8662,50.7173,50.8399,33233.0
2018-01-22 12:00:00,58.02,58.03,57.81,57.9,37726.0,50.8399,50.8487,50.6559,50.7348,37726.0
2018-01-22 12:30:00,57.9,57.99,57.88,57.92,10252.0,50.7348,50.8137,50.7173,50.7523,10252.0
2018-01-22 13:00:00,57.91,58.01,57.87,57.99,22446.0,50.7436,50.8312,50.7085,50.8137,22446.0
2018-01-22 13:30:00,58.0,58.1,57.99,58.06,13745.0,50.8224,50.91,50.8137,50.875,13745.0
2018-01-22 14:00:00,58.05,58.08,58.0,58.02,14877.0,50.8662,50.8925,50.8224,50.8399,14877.0
2018-01-22 14:30:00,58.03,58.19,58.01,58.16,21961.0,50.8487,50.9889,50.8312,50.9626,21961.0
2018-01-22 15:00:00,58.17,58.28,58.15,58.23,27909.0,50.9714,51.0678,50.9539,51.024,27909.0
2018-01-22 15:30:00,58.23,58.27,58.1,58.26,117763.0,51.024,51.059,50.91,51.0502,117763.0
2018-01-23 09:30:00,58.45,59.2,58.45,59.04,65787.0,51.2167,51.8739,51.2167,51.7337,65787.0
2018-01-23 10:00:00,58.98,58.98,58.36,58.41,41879.0,51.6811,51.6811,51.1379,51.1817,41879.0
2018-01-23 10:30:00,58.43,58.68,58.41,58.64,17629.0,51.1992,51.4183,51.1817,51.3832,17629.0
2018-01-23 11:00:00,58.64,58.7,58.43,58.7,55895.0,51.3832,51.4358,51.1992,51.4358,55895.0
2018-01-23 11:30:00,58.67,58.74,58.65,58.73,17857.0,51.4095,51.4708,51.392,51.4621,17857.0
2018-01-23 12:00:00,58.72,58.99,58.63,58.98,71266.0,51.4533,51.6899,51.3745,51.6811,71266.0
2018-01-23 12:30:00,58.97,59.1,58.94,59.02,90838.0,51.6724,51.7863,51.6461,51.7162,90838.0
2018-01-23 13:00:00,59.02,59.03,58.79,58.87,21255.0,51.7162,51.725,51.5147,51.5848,21255.0
2018-01-23 13:30:00,58.87,58.94,58.85,58.92,14976.0,51.5848,51.6461,51.5672,51.6286,14976.0
2018-01-23 14:00:00,58.93,59.1,58.91,59.08,51435.0,51.6373,51.7863,51.6198,51.7688,51435.0
2018-01-23 14:30:00,59.07,59.39,58.95,59.39,40283.0,51.76,52.0404,51.6549,52.0404,40283.0
2018-01-23 15:00:00,59.42,59.42,58.93,58.94,77833.0,52.0667,52.0667,51.6373,51.6461,77833.0
2018-01-23 15:30:00,58.94,59.15,58.93,59.13,202758.0,51.6461,51.8301,51.6373,51.8126,202758.0
2018-01-24 09:30:00,59.71,60.5,59.52,59.86,60570.0,52.3208,53.013,52.1543,52.4522,60570.0
2018-01-24 10:00:00,59.84,60.62,59.74,60.57,150915.0,52.4347,53.1182,52.3471,53.0744,150915.0
2018-01-24 10:30:00,60.57,60.57,60.2,60.27,41557.0,53.0744,53.0744,52.7502,52.8115,41557.0
2018-01-24 11:00:00,60.25,60.5,60.06,60.09,88038.0,52.794,53.013,52.6275,52.6538,88038.0
2018-01-24 11:30:00,60.1,60.2,59.63,59.81,100448.0,52.6625,52.7502,52.2507,52.4084,100448.0
2018-01-24 12:00:00,59.76,59.77,59.35,59.57,37201.0,52.3646,52.3734,52.0054,52.1981,37201.0
2018-01-24 12:30:00,59.54,59.62,59.5,59.54,22974.0,52.1718,52.2419,52.1368,52.1718,22974.0
2018-01-24 13:00:00,59.55,59.85,59.27,59.85,52195.0,52.1806,52.4435,51.9353,52.4435,52195.0
2018-01-24 13:30:00,59.83,60.28,59.8,60.24,26787.0,52.426,52.8203,52.3997,52.7852,26787.0
2018-01-24 14:00:00,60.24,60.26,59.92,60.11,51711.0,52.7852,52.8027,52.5048,52.6713,51711.0
2018-01-24 14:30:00,60.1,60.1,59.86,59.87,26023.0,52.6625,52.6625,52.4522,52.461,26023.0
2018-01-24 15:00:00,59.86,60.15,59.74,60.11,44202.0,52.4522,52.7064,52.3471,52.6713,44202.0
2018-01-24 15:30:00,60.1,60.22,59.97,60.0,146242.0,52.6625,52.7677,52.5486,52.5749,146242.0
2018-01-25 09:30:00,60.32,60.32,59.35,59.39,77372.0,52.8553,52.8553,52.0054,52.0404,77372.0
2018-01-25 10:00:00,59.34,59.62,59.14,59.52,24357.0,51.9966,52.2419,51.8213,52.1543,24357.0
2018-01-25 10:30:00,59.57,59.76,59.16,59.39,50574.0,52.1981,52.3646,51.8389,52.0404,50574.0
2018-01-25 11:00:00,59.32,59.54,59.29,59.53,20502.0,51.9791,52.1718,51.9528,52.1631,20502.0
2018-01-25 11:30:00,59.53,59.84,59.53,59.76,59344.0,52.1631,52.4347,52.1631,52.3646,59344.0
2018-01-25 12:00:00,59.82,59.88,59.66,59.67,15628.0,52.4172,52.4698,52.277,52.2858,15628.0
2018-01-25 12:30:00,59.7,59.71,59.59,59.68,10209.0,52.312,52.3208,52.2157,52.2945,10209.0
2018-01-25 13:00:00,59.66,59.73,59.62,59.63,9358.0,52.277,52.3383,52.2419,52.2507,9358.0
2018-01-25 13:30:00,59.65,60.0,59.64,59.98,69954.0,52.2682,52.5749,52.2595,52.5574,69954.0
2018-01-25 14:00:00,59.99,60.0,59.85,59.96,45784.0,52.5662,52.5749,52.4435,52.5399,45784.0
2018-01-25 14:30:00,59.96,59.97,59.72,59.74,53799.0,52.5399,52.5486,52.3296,52.3471,53799.0
2018-01-25 15:00:00,59.71,59.97,59.61,59.9,47138.0,52.3208,52.5486,52.2332,52.4873,47138.0
2018-01-25 15:30:00,59.88,60.0,59.86,59.91,120806.0,52.4698,52.5749,52.4522,52.4961,120806.0
2018-01-26 09:30:00,60.38,60.38,59.6,59.72,42560.0,52.9079,52.9079,52.2244,52.3296,42560.0
2018-01-26 10:00:00,59.66,60.15,59.66,59.9,34231.0,52.277,52.7064,52.277,52.4873,34231.0
2018-01-26 10:30:00,59.89,60.0,59.7,59.7,14683.0,52.4785,52.5749,52.312,52.312,14683.0
2018-01-26 11:00:00,59.71,59.91,59.66,59.9,12371.0,52.3208,52.4961,52.277,52.4873,12371.0
2018-01-26 11:30:00,59.9,59.96,59.72,59.73,7246.0,52.4873,52.5399,52.3296,52.3383,7246.0
2018-01-26 12:00:00,59.76,59.84,59.7,59.8,9001.0,52.3646,52.4347,52.312,52.3997,9001.0
2018-01-26 12:30:00,59.81,59.81,59.7,59.71,11530.0,52.4084,52.4084,52.312,52.3208,11530.0
2018-01-26 13:00:00,59.72,59.73,59.63,59.64,18880.0,52.3296,52.3383,52.2507,52.2595,18880.0
2018-01-26 13:30:00,59.64,59.7,59.52,59.54,17813.0,52.2595,52.312,52.1543,52.1718,17813.0
2018-01-26 14:00:00,59.54,59.67,59.52,59.61,26309.0,52.1718,52.2858,52.1543,52.2332,26309.0
2018-01-26 14:30:00,59.61,59.63,59.49,59.5,26951.0,52.2332,52.2507,52.128,52.1368,26951.0
2018-01-26 15:00:00,59.48,59.88,59.48,59.81,40870.0,52.1193,52.4698,52.1193,52.4084,40870.0
2018-01-26 15:30:00,59.81,60.05,59.74,60.01,113317.0,52.4084,52.6187,52.3471,52.5837,113317.0
2018-01-29 09:30:00,60.0,60.87,59.76,60.24,72771.0,52.5749,53.3373,52.3646,52.7852,72771.0
2018-01-29 10:00:00,60.22,60.34,59.86,60.08,33996.0,52.7677,52.8728,52.4522,52.645,33996.0
2018-01-29 10:30:00,60.09,60.09,59.65,59.7,16308.0,52.6538,52.6538,52.2682,52.312,16308.0
2018-01-29 11:00:00,59.72,59.95,59.63,59.93,23858.0,52.3296,52.5311,52.2507,52.5136,23858.0
2018-01-29 11:30:00,59.92,60.01,59.83,59.83,13068.0,52.5048,52.5837,52.426,52.426,13068.0
2018-01-29 12:00:00,59.83,60.18,59.8,60.12,64833.0,52.426,52.7326,52.3997,52.6801,64833.0
2018-01-29 12:30:00,60.13,60.22,59.92,60.09,46518.0,52.6888,52.7677,52.5048,52.6538,46518.0
2018-01-29 13:00:00,60.11,60.25,59.99,60.16,17106.0,52.6713,52.794,52.5662,52.7151,17106.0
2018-01-29 13:30:00,60.16,60.26,60.06,60.2,89719.0,52.7151,52.8027,52.6275,52.7502,89719.0
2018-01-29 14:00:00,60.23,60.28,60.13,60.19,18864.0,52.7765,52.8203,52.6888,52.7414,18864.0
2018-01-29 14:30:00,60.2,60.23,59.99,60.09,27683.0,52.7502,52.7765,52.5662,52.6538,27683.0
2018-01-29 15:00:00,60.1,60.17,60.03,60.03,28772.0,52.6625,52.7239,52.6012,52.6012,28772.0
2018-01-29 15:30:00,60.02,60.07,59.83,59.86,118302.0,52.5924,52.6363,52.426,52.4522,118302.0
2018-01-30 09:30:00,60.54,63.76,60.28,63.76,584869.0,53.0481,55.8696,52.8203,55.8696,584869.0
2018-01-30 10:00:00,63.72,63.8,62.97,63.46,383890.0,55.8346,55.9047,55.1774,55.6067,383890.0
2018-01-30 10:30:00,63.46,64.35,63.42,64.35,286808.0,55.6067,56.3866,55.5717,56.3866,286808.0
2018-01-30 11:00:00,64.34,64.45,62.69,62.85,327426.0,56.3778,56.4742,54.932,55.0722,327426.0
2018-01-30 11:30:00,62.85,63.25,62.34,63.0,108610.0,55.0722,55.4227,54.6253,55.2037,108610.0
2018-01-30 12:00:00,63.0,63.21,62.93,63.01,45685.0,55.2037,55.3877,55.1423,55.2124,45685.0
2018-01-30 12:30:00,63.02,63.14,62.95,63.05,32578.0,55.2212,55.3263,55.1599,55.2475,32578.0
2018-01-30 13:00:00,63.06,63.11,62.77,62.94,88336.0,55.2562,55.3001,55.0021,55.1511,88336.0
2018-01-30 13:30:00,62.94,63.21,62.9,63.06,41304.0,55.1511,55.3877,55.116,55.2562,41304.0
2018-01-30 14:00:00,63.04,63.04,62.4,62.71,71871.0,55.2387,55.2387,54.6779,54.9496,71871.0
2018-01-30 14:30:00,62.73,63.03,62.7,62.96,65548.0,54.9671,55.23,54.9408,55.1686,65548.0
2018-01-30 15:00:00,62.95,63.45,62.88,63.44,158716.0,55.1599,55.598,55.0985,55.5892,158716.0
2018-01-30 15:30:00,63.43,63.58,63.17,63.25,379253.0,55.5805,55.7119,55.3526,55.4227,379253.0
2018-01-31 09:30:00,63.32,63.88,63.01,63.88,173060.0,55.4841,55.9748,55.2124,55.9748,173060.0
2018-01-31 10:00:00,63.82,63.93,62.94,62.98,125530.0,55.9222,56.0186,55.1511,55.1861,125530.0
2018-01-31 10:30:00,62.98,63.36,62.97,63.12,80263.0,55.1861,55.5191,55.1774,55.3088,80263.0
2018-01-31 11:00:00,63.11,63.56,63.09,63.29,79130.0,55.3001,55.6944,55.2825,55.4578,79130.0
2018-01-31 11:30:00,63.35,63.53,63.19,63.36,47572.0,55.5104,55.6681,55.3702,55.5191,47572.0
2018-01-31 12:00:00,63.36,63.57,63.34,63.49,54526.0,55.5191,55.7031,55.5016,55.633,54526.0
2018-01-31 12:30:00,63.48,63.55,63.37,63.55,47340.0,55.6243,55.6856,55.5279,55.6856,47340.0
2018-01-31 13:00:00,63.56,63.71,63.5,63.6,46428.0,55.6944,55.8258,55.6418,55.7294,46428.0
2018-01-31 13:30:00,63.6,63.69,63.33,63.36,55660.0,55.7294,55.8083,55.4928,55.5191,55660.0
2018-01-31 14:00:00,63.32,63.36,62.63,62.76,92056.0,55.4841,55.5191,54.8795,54.9934,92056.0
2018-01-31 14:30:00,62.78,63.21,62.67,63.19,90316.0,55.0109,55.3877,54.9145,55.3702,90316.0
2018-01-31 15:00:00,63.17,63.28,62.79,62.92,81765.0,55.3526,55.449,55.0197,55.1336,81765.0
2018-01-31 15:30:00,62.9,63.06,62.78,62.78,287012.0,55.116,55.2562,55.0109,55.0109,287012.0
2018-02-01 09:30:00,62.06,62.06,60.4,61.18,259052.0,54.38,54.38,52.9254,53.6089,259052.0
2018-02-01 10:00:00,61.1,61.46,59.89,60.4,250593.0,53.5388,53.8542,52.4785,52.9254,250593.0
2018-02-01 10:30:00,60.49,60.64,59.62,60.48,159891.0,53.0043,53.1357,52.2419,52.9955,159891.0
2018-02-01 11:00:00,60.48,60.5,59.17,59.98,215100.0,52.9955,53.013,51.8476,52.5574,215100.0
2018-02-01 11:30:00,59.93,60.36,59.47,59.89,265289.0,52.5136,52.8904,52.1105,52.4785,265289.0
2018-02-01 12:00:00,59.96,60.89,59.88,60.53,270880.0,52.5399,53.3548,52.4698,53.0393,270880.0
2018-02-01 12:30:00,60.55,61.29,60.54,60.83,121994.0,53.0569,53.7053,53.0481,53.3022,121994.0
2018-02-01 13:00:00,60.83,61.88,60.79,61.32,221754.0,53.3022,54.2223,53.2672,53.7316,221754.0
2018-02-01 13:30:00,61.37,61.37,60.6,61.12,80431.0,53.7754,53.7754,53.1007,53.5563,80431.0
2018-02-01 14:00:00,61.13,61.33,60.37,60.84,90157.0,53.5651,53.7403,52.8991,53.311,90157.0
2018-02-01 14:30:00,60.76,60.86,60.34,60.44,92203.0,53.2409,53.3285,52.8728,52.9605,92203.0
2018-02-01 15:00:00,60.49,60.62,60.23,60.26,106682.0,53.0043,53.1182,52.7765,52.8027,106682.0
2018-02-01 15:30:00,60.24,60.33,59.74,60.18,269711.0,52.7852,52.8641,52.3471,52.7326,269711.0
2018-02-02 09:30:00,59.21,60.15,58.0,60.11,173857.0,51.8827,52.7064,50.8224,52.6713,173857.0
2018-02-02 10:00:00,60.13,60.17,59.57,59.93,88239.0,52.6888,52.7239,52.1981,52.5136,88239.0
2018-02-02 10:30:00,59.93,60.08,59.78,59.93,53753.0,52.5136,52.645,52.3821,52.5136,53753.0
2018-02-02 11:00:00,59.97,60.14,59.88,59.94,125680.0,52.5486,52.6976,52.4698,52.5223,125680.0
2018-02-02 11:30:00,59.88,60.03,59.78,59.83,70031.0,52.4698,52.6012,52.3821,52.426,70031.0
2018-02-02 12:00:00,59.85,60.09,59.78,59.96,97232.0,52.4435,52.6538,52.3821,52.5399,97232.0
2018-02-02 12:30:00,59.93,60.59,59.93,60.36,133654.0,52.5136,53.0919,52.5136,52.8904,133654.0
2018-02-02 13:00:00,60.36,60.37,59.9,60.17,44865.0,52.8904,52.8991,52.4873,52.7239,44865.0
2018-02-02 13:30:00,60.21,60.26,59.96,60.1,95357.0,52.7589,52.8027,52.5399,52.6625,95357.0
2018-02-02 14:00:00,60.13,60.19,59.81,59.81,67201.0,52.6888,52.7414,52.4084,52.4084,67201.0
2018-02-02 14:30:00,59.87,60.01,59.73,59.78,47135.0,52.461,52.5837,52.3383,52.3821,47135.0
2018-02-02 15:00:00,59.76,59.9,59.58,59.82,44032.0,52.3646,52.4873,52.2069,52.4172,44032.0
2018-02-02 15:30:00,59.81,59.95,59.72,59.86,137602.0,52.4084,52.5311,52.3296,52.4522,137602.0
2018-02-05 09:30:00,59.49,60.03,59.21,60.02,131453.0,52.128,52.6012,51.8827,52.5924,131453.0
2018-02-05 10:00:00,60.02,60.14,59.71,59.86,141131.0,52.5924,52.6976,52.3208,52.4522,141131.0
2018-02-05 10:30:00,59.87,60.0,59.18,59.8,98463.0,52.461,52.5749,51.8564,52.3997,98463.0
2018-02-05 11:00:00,59.87,59.97,59.66,59.9,35313.0,52.461,52.5486,52.277,52.4873,35313.0
2018-02-05 11:30:00,59.89,59.89,59.52,59.74,46223.0,52.4785,52.4785,52.1543,52.3471,46223.0
2018-02-05 12:00:00,59.76,59.77,59.58,59.71,34876.0,52.3646,52.3734,52.2069,52.3208,34876.0
2018-02-05 12:30:00,59.72,59.89,59.72,59.75,28543.0,52.3296,52.4785,52.3296,52.3559,28543.0
2018-02-05 13:00:00,59.72,59.74,59.27,59.37,56944.0,52.3296,52.3471,51.9353,52.0229,56944.0
2018-02-05 13:30:00,59.41,59.78,59.28,59.78,44886.0,52.0579,52.3821,51.944,52.3821,44886.0
2018-02-05 14:00:00,59.77,59.77,59.36,59.41,58032.0,52.3734,52.3734,52.0141,52.0579,58032.0
2018-02-05 14:30:00,59.39,59.43,59.09,59.11,67905.0,52.0404,52.0755,51.7775,51.7951,67905.0
2018-02-05 15:00:00,59.1,59.11,58.21,58.82,113139.0,51.7863,51.7951,51.0064,51.5409,113139.0
2018-02-05 15:30:00,58.85,58.91,58.16,58.17,155891.0,51.5672,51.6198,50.9626,50.9714,155891.0
2018-02-06 09:30:00,57.05,58.87,56.4,58.73,91676.0,49.99,51.5848,49.4204,51.4621,91676.0
2018-02-06 10:00:00,58.75,58.96,57.98,58.31,50795.0,51.4796,51.6636,50.8049,51.0941,50795.0
2018-02-06 10:30:00,58.41,59.07,58.17,58.61,66504.0,51.1817,51.76,50.9714,51.3569,66504.0
2018-02-06 11:00:00,58.65,58.85,58.43,58.47,56815.0,51.392,51.5672,51.1992,51.2343,56815.0
2018-02-06 11:30:00,58.47,58.63,58.22,58.34,39217.0,51.2343,51.3745,51.0152,51.1203,39217.0
2018-02-06 12:00:00,58.33,58.77,58.28,58.76,26077.0,51.1116,51.4971,51.0678,51.4884,26077.0
2018-02-06 12:30:00,58.81,58.9,58.22,58.48,35939.0,51.5322,51.611,51.0152,51.243,35939.0
2018-02-06 13:00:00,58.44,58.48,58.2,58.37,23170.0,51.208,51.243,50.9977,51.1466,23170.0
2018-02-06 13:30:00,58.3,58.36,58.07,58.18,22980.0,51.0853,51.1379,50.8838,50.9801,22980.0
2018-02-06 14:00:00,58.17,58.44,58.08,58.26,52778.0,50.9714,51.208,50.8925,51.0502,52778.0
2018-02-06 14:30:00,58.26,58.73,58.26,58.7,45074.0,51.0502,51.4621,51.0502,51.4358,45074.0
2018-02-06 15:00:00,58.66,59.08,58.65,59.08,150751.0,51.4007,51.7688,51.392,51.7688,150751.0
2018-02-06 15:30:00,59.04,59.15,58.46,58.94,255168.0,51.7337,51.8301,51.2255,51.6461,255168.0
2018-02-07 09:30:00,58.72,59.11,58.11,58.83,38652.0,51.4533,51.7951,50.9188,51.5497,38652.0
2018-02-07 10:00:00,58.74,58.88,58.46,58.53,28054.0,51.4708,51.5935,51.2255,51.2868,28054.0
2018-02-07 10:30:00,58.48,58.65,58.22,58.48,15980.0,51.243,51.392,51.0152,51.243,15980.0
2018-02-07 11:00:00,58.53,58.8,58.41,58.49,20477.0,51.2868,51.5234,51.1817,51.2518,20477.0
2018-02-07 11:30:00,58.52,58.66,58.37,58.66,20916.0,51.2781,51.4007,51.1466,51.4007,20916.0
2018-02-07 12:00:00,58.67,58.77,58.62,58.77,15184.0,51.4095,51.4971,51.3657,51.4971,15184.0
2018-02-07 12:30:00,58.78,58.83,58.49,58.49,18994.0,51.5059,51.5497,51.2518,51.2518,18994.0
2018-02-07 13:00:00,58.52,58.62,58.15,58.42,61002.0,51.2781,51.3657,50.9539,51.1904,61002.0
2018-02-07 13:30:00,58.48,58.66,58.34,58.5,17226.0,51.243,51.4007,51.1203,51.2605,17226.0
2018-02-07 14:00:00,58.47,58.67,58.3,58.65,23133.0,51.2343,51.4095,51.0853,51.392,23133.0
2018-02-07 14:30:00,58.65,58.65,58.16,58.37,26808.0,51.392,51.392,50.9626,51.1466,26808.0
2018-02-07 15:00:00,58.37,58.5,58.31,58.48,58314.0,51.1466,51.2605,51.0941,51.243,58314.0
2018-02-07 15:30:00,58.46,58.66,58.22,58.3,245542.0,51.2255,51.4007,51.0152,51.0853,245542.0
2018-02-08 09:30:00,58.33,58.43,57.73,57.86,26152.0,51.1116,51.1992,50.5858,50.6997,26152.0
2018-02-08 10:00:00,57.85,58.03,57.41,57.41,34000.0,50.691,50.8487,50.3054,50.3054,34000.0
2018-02-08 10:30:00,57.41,57.71,57.2,57.28,43888.0,50.3054,50.5683,50.1214,50.1915,43888.0
2018-02-08 11:00:00,57.27,57.4,56.95,56.95,17769.0,50.1828,50.2967,49.9024,49.9024,17769.0
2018-02-08 11:30:00,56.96,57.34,56.92,57.13,19202.0,49.9111,50.2441,49.8761,50.0601,19202.0
2018-02-08 12:00:00,57.14,57.17,56.75,56.82,21496.0,50.0688,50.0951,49.7271,49.7884,21496.0
2018-02-08 12:30:00,56.88,57.03,56.42,56.59,28844.0,49.841,49.9725,49.4379,49.5869,28844.0
2018-02-08 13:00:00,56.59,57.04,56.51,56.78,27833.0,49.5869,49.9812,49.5168,49.7534,27833.0
2018-02-08 13:30:00,56.76,57.58,56.69,57.51,37192.0,49.7359,50.4544,49.6745,50.3931,37192.0
2018-02-08 14:00:00,57.49,57.66,57.28,57.42,29269.0,50.3755,50.5245,50.1915,50.3142,29269.0
2018-02-08 14:30:00,57.4,57.66,57.29,57.39,57551.0,50.2967,50.5245,50.2003,50.2879,57551.0
2018-02-08 15:00:00,57.42,57.49,57.17,57.36,67439.0,50.3142,50.3755,50.0951,50.2616,67439.0
2018-02-08 15:30:00,57.36,57.41,56.71,56.71,135723.0,50.2616,50.3054,49.6921,49.6921,135723.0
2018-02-09 09:30:00,57.13,57.58,56.85,57.17,88696.0,50.0601,50.4544,49.8147,50.0951,88696.0
2018-02-09 10:00:00,57.17,57.74,57.09,57.44,63260.0,50.0951,50.5946,50.025,50.3317,63260.0
2018-02-09 10:30:00,57.42,57.57,56.92,57.44,75925.0,50.3142,50.4456,49.8761,50.3317,75925.0
2018-02-09 11:00:00,57.51,57.77,57.1,57.15,45294.0,50.3931,50.6209,50.0338,50.0776,45294.0
2018-02-09 11:30:00,57.13,57.44,56.98,57.01,43001.0,50.0601,50.3317,49.9286,49.9549,43001.0
2018-02-09 12:00:00,57.02,57.07,56.59,56.77,73421.0,49.9637,50.0075,49.5869,49.7446,73421.0
2018-02-09 12:30:00,56.74,56.97,56.28,56.97,43311.0,49.7183,49.9199,49.3153,49.9199,43311.0
2018-02-09 13:00:00,56.9,56.9,56.34,56.48,27733.0,49.8585,49.8585,49.3678,49.4905,27733.0
2018-02-09 13:30:00,56.46,56.82,56.23,56.61,278648.0,49.473,49.7884,49.2715,49.6044,278648.0
2018-02-09 14:00:00,56.59,57.3,56.59,56.78,111889.0,49.5869,50.209,49.5869,49.7534,111889.0
2018-02-09 14:30:00,56.78,57.0,56.61,56.75,62259.0,49.7534,49.9462,49.6044,49.7271,62259.0
2018-02-09 15:00:00,56.74,57.0,56.47,56.95,82564.0,49.7183,49.9462,49.4818,49.9024,82564.0
2018-02-09 15:30:00,56.9,57.64,56.84,57.21,225067.0,49.8585,50.507,49.806,50.1302,225067.0
2018-02-12 09:30:00,57.61,57.96,57.2,57.33,61256.0,50.4807,50.7874,50.1214,50.2353,61256.0
2018-02-12 10:00:00,57.39,57.59,56.87,57.13,28727.0,50.2879,50.4632,49.8323,50.0601,28727.0
2018-02-12 10:30:00,57.07,57.51,56.93,57.45,21513.0,50.0075,50.3931,49.8848,50.3405,21513.0
2018-02-12 11:00:00,57.45,57.63,57.26,57.56,20403.0,50.3405,50.4982,50.174,50.4369,20403.0
2018-02-12 11:30:00,57.53,57.88,57.46,57.87,16580.0,50.4106,50.7173,50.3492,50.7085,16580.0
2018-02-12 12:00:00,57.86,58.0,57.83,57.85,45832.0,50.6997,50.8224,50.6735,50.691,45832.0
2018-02-12 12:30:00,57.82,57.97,57.67,57.78,23885.0,50.6647,50.7961,50.5333,50.6296,23885.0
2018-02-12 13:00:00,57.79,57.88,57.63,57.81,16881.0,50.6384,50.7173,50.4982,50.6559,16881.0
2018-02-12 13:30:00,57.84,58.0,57.77,57.89,31023.0,50.6822,50.8224,50.6209,50.726,31023.0
2018-02-12 14:00:00,57.89,57.94,57.55,57.77,26172.0,50.726,50.7698,50.4281,50.6209,26172.0
2018-02-12 14:30:00,57.76,57.84,57.49,57.54,34990.0,50.6121,50.6822,50.3755,50.4193,34990.0
2018-02-12 15:00:00,57.56,57.74,57.53,57.6,51633.0,50.4369,50.5946,50.4106,50.4719,51633.0
2018-02-12 15:30:00,57.59,57.69,57.29,57.53,149158.0,50.4632,50.5508,50.2003,50.4106,149158.0
2018-02-13 09:30:00,57.32,58.06,57.11,57.52,87938.0,50.2266,50.875,50.0426,50.4018,87938.0
2018-02-13 10:00:00,57.61,57.61,57.04,57.15,24851.0,50.4807,50.4807,49.9812,50.0776,24851.0
2018-02-13 10:30:00,57.16,57.56,57.01,57.53,18507.0,50.0864,50.4369,49.9549,50.4106,18507.0
2018-02-13 11:00:00,57.48,57.48,57.12,57.17,22362.0,50.3668,50.3668,50.0513,50.0951,22362.0
2018-02-13 11:30:00,57.16,57.27,57.07,57.16,28577.0,50.0864,50.1828,50.0075,50.0864,28577.0
2018-02-13 12:00:00,57.17,57.22,56.93,56.97,18842.0,50.0951,50.1389,49.8848,49.9199,18842.0
2018-02-13 12:30:00,56.96,57.11,56.94,57.04,14698.0,49.9111,50.0426,49.8936,49.9812,14698.0
2018-02-13 13:00:00,57.02,57.33,57.02,57.17,15599.0,49.9637,50.2353,49.9637,50.0951,15599.0
2018-02-13 13:30:00,57.16,57.25,57.11,57.14,23606.0,50.0864,50.1652,50.0426,50.0688,23606.0
2018-02-13 14:00:00,57.14,57.32,57.1,57.22,27446.0,50.0688,50.2266,50.0338,50.1389,27446.0
2018-02-13 14:30:00,57.22,57.26,57.15,57.23,19363.0,50.1389,50.174,50.0776,50.1477,19363.0
2018-02-13 15:00:00,57.21,57.33,57.16,57.24,26053.0,50.1302,50.2353,50.0864,50.1565,26053.0
2018-02-13 15:30:00,57.24,57.46,57.24,57.39,103250.0,50.1565,50.3492,50.1565,50.2879,103250.0
2018-02-14 09:30:00,58.07,59.09,57.67,58.77,112914.0,50.8838,51.7775,50.5333,51.4971,112914.0
2018-02-14 10:00:00,58.79,59.48,58.79,59.19,99678.0,51.5147,52.1193,51.5147,51.8652,99678.0
2018-02-14 10:30:00,59.15,59.68,58.97,59.19,120143.0,51.8301,52.2945,51.6724,51.8652,120143.0
2018-02-14 11:00:00,59.21,59.75,59.21,59.31,60053.0,51.8827,52.3559,51.8827,51.9703,60053.0
2018-02-14 11:30:00,59.37,59.5,59.07,59.34,47535.0,52.0229,52.1368,51.76,51.9966,47535.0
2018-02-14 12:00:00,59.35,59.47,59.03,59.18,47700.0,52.0054,52.1105,51.725,51.8564,47700.0
2018-02-14 12:30:00,59.21,59.24,59.01,59.23,46279.0,51.8827,51.909,51.7074,51.9002,46279.0
2018-02-14 13:00:00,59.26,59.47,59.14,59.29,39030.0,51.9265,52.1105,51.8213,51.9528,39030.0
2018-02-14 13:30:00,59.26,59.45,59.26,59.33,26454.0,51.9265,52.093,51.9265,51.9878,26454.0
2018-02-14 14:00:00,59.29,59.34,59.05,59.05,44281.0,51.9528,51.9966,51.7425,51.7425,44281.0
2018-02-14 14:30:00,59.07,59.22,59.01,59.18,48598.0,51.76,51.8914,51.7074,51.8564,48598.0
2018-02-14 15:00:00,59.15,59.32,59.1,59.1,57965.0,51.8301,51.9791,51.7863,51.7863,57965.0
2018-02-14 15:30:00,59.11,59.41,58.97,59.37,254669.0,51.7951,52.0579,51.6724,52.0229,254669.0
2018-02-15 09:30:00,59.61,60.0,59.4,59.65,38749.0,52.2332,52.5749,52.0492,52.2682,38749.0
2018-02-15 10:00:00,59.67,59.72,58.62,58.69,54341.0,52.2858,52.3296,51.3657,51.427,54341.0
2018-02-15 10:30:00,58.68,59.16,58.53,58.96,24722.0,51.4183,51.8389,51.2868,51.6636,24722.0
2018-02-15 11:00:00,58.87,58.9,58.52,58.71,36220.0,51.5848,51.611,51.2781,51.4446,36220.0
2018-02-15 11:30:00,58.73,58.76,58.4,58.46,35750.0,51.4621,51.4884,51.1729,51.2255,35750.0
2018-02-15 12:00:00,58.52,58.7,58.5,58.54,12637.0,51.2781,51.4358,51.2605,51.2956,12637.0
2018-02-15 12:30:00,58.55,58.71,58.55,58.7,34000.0,51.3044,51.4446,51.3044,51.4358,34000.0
2018-02-15 13:00:00,58.69,58.87,58.53,58.54,12198.0,51.427,51.5848,51.2868,51.2956,12198.0
2018-02-15 13:30:00,58.56,58.73,58.51,58.67,17559.0,51.3131,51.4621,51.2693,51.4095,17559.0
2018-02-15 14:00:00,58.72,58.97,58.7,58.95,17058.0,51.4533,51.6724,51.4358,51.6549,17058.0
2018-02-15 14:30:00,58.92,59.12,58.81,59.02,31323.0,51.6286,51.8038,51.5322,51.7162,31323.0
2018-02-15 15:00:00,59.04,59.12,58.82,58.84,20012.0,51.7337,51.8038,51.5409,51.5585,20012.0
2018-02-15 15:30:00,58.82,59.04,58.75,59.03,101712.0,51.5409,51.7337,51.4796,51.725,101712.0
2018-02-16 09:30:00,58.77,59.12,58.59,58.59,41867.0,51.4971,51.8038,51.3394,51.3394,41867.0
2018-02-16 10:00:00,58.62,58.91,58.53,58.63,18330.0,51.3657,51.6198,51.2868,51.3745,18330.0
2018-02-16 10:30:00,58.64,58.76,58.54,58.63,24596.0,51.3832,51.4884,51.2956,51.3745,24596.0
2018-02-16 11:00:00,58.63,58.95,58.62,58.81,37053.0,51.3745,51.6549,51.3657,51.5322,37053.0
2018-02-16 11:30:00,58.79,59.16,58.79,59.12,28012.0,51.5147,51.8389,51.5147,51.8038,28012.0
2018-02-16 12:00:00,59.11,59.22,58.8,58.81,21573.0,51.7951,51.8914,51.5234,51.5322,21573.0
2018-02-16 12:30:00,58.87,59.02,58.7,58.83,22249.0,51.5848,51.7162,51.4358,51.5497,22249.0
2018-02-16 13:00:00,58.89,58.94,58.66,58.67,14180.0,51.6023,51.6461,51.4007,51.4095,14180.0
2018-02-16 13:30:00,58.62,58.88,58.56,58.8,41469.0,51.3657,51.5935,51.3131,51.5234,41469.0
2018-02-16 14:00:00,58.82,58.85,58.62,58.75,36006.0,51.5409,51.5672,51.3657,51.4796,36006.0
2018-02-16 14:30:00,58.72,59.03,58.68,59.03,24066.0,51.4533,51.725,51.4183,51.725,24066.0
2018-02-16 15:00:00,59.0,59.16,58.99,59.04,20882.0,51.6987,51.8389,51.6899,51.7337,20882.0
2018-02-16 15:30:00,59.03,59.14,58.9,59.04,172136.0,51.725,51.8213,51.611,51.7337,172136.0
2018-02-20 09:30:00,58.62,58.91,58.31,58.39,59889.0,51.3657,51.6198,51.0941,51.1642,59889.0
2018-02-20 10:00:00,58.39,58.55,58.15,58.34,37934.0,51.1642,51.3044,50.9539,51.1203,37934.0
2018-02-20 10:30:00,58.34,58.48,58.16,58.19,18870.0,51.1203,51.243,50.9626,50.9889,18870.0
2018-02-20 11:00:00,58.18,58.52,58.18,58.39,17170.0,50.9801,51.2781,50.9801,51.1642,17170.0
2018-02-20 11:30:00,58.36,58.58,58.28,58.46,18349.0,51.1379,51.3306,51.0678,51.2255,18349.0
2018-02-20 12:00:00,58.48,58.5,58.34,58.37,15105.0,51.243,51.2605,51.1203,51.1466,15105.0
2018-02-20 12:30:00,58.4,58.45,58.31,58.4,16098.0,51.1729,51.2167,51.0941,51.1729,16098.0
2018-02-20 13:00:00,58.4,58.47,58.06,58.15,39662.0,51.1729,51.2343,50.875,50.9539,39662.0
2018-02-20 13:30:00,58.13,58.28,58.12,58.28,15549.0,50.9363,51.0678,50.9276,51.0678,15549.0
2018-02-20 14:00:00,58.3,58.3,57.86,57.87,49440.0,51.0853,51.0853,50.6997,50.7085,49440.0
2018-02-20 14:30:00,57.85,57.93,57.63,57.64,39084.0,50.691,50.7611,50.4982,50.507,39084.0
2018-02-20 15:00:00,57.65,57.78,57.54,57.67,38892.0,50.5157,50.6296,50.4193,50.5333,38892.0
2018-02-20 15:30:00,57.68,57.78,57.57,57.72,134904.0,50.542,50.6296,50.4456,50.5771,134904.0
2018-02-21 09:30:00,57.79,58.44,57.71,58.33,20589.0,50.6384,51.208,50.5683,51.1116,20589.0
2018-02-21 10:00:00,58.36,58.45,58.21,58.38,49924.0,51.1379,51.2167,51.0064,51.1554,49924.0
2018-02-21 10:30:00,58.4,58.52,58.34,58.5,18391.0,51.1729,51.2781,51.1203,51.2605,18391.0
2018-02-21 11:00:00,58.64,58.78,58.56,58.76,10144.0,51.3832,51.5059,51.3131,51.4884,10144.0
2018-02-21 11:30:00,58.76,58.84,58.64,58.67,11911.0,51.4884,51.5585,51.3832,51.4095,11911.0
2018-02-21 12:00:00,58.68,58.84,58.62,58.83,100950.0,51.4183,51.5585,51.3657,51.5497,100950.0
2018-02-21 12:30:00,58.84,59.0,58.84,58.98,26220.0,51.5585,51.6987,51.5585,51.6811,26220.0
2018-02-21 13:00:00,59.02,59.05,58.92,58.98,11949.0,51.7162,51.7425,51.6286,51.6811,11949.0
2018-02-21 13:30:00,58.97,59.2,58.96,59.19,12528.0,51.6724,51.8739,51.6636,51.8652,12528.0
2018-02-21 14:00:00,59.19,59.49,59.13,59.26,49593.0,51.8652,52.128,51.8126,51.9265,49593.0
2018-02-21 14:30:00,59.26,59.28,59.13,59.18,29385.0,51.9265,51.944,51.8126,51.8564,29385.0
2018-02-21 15:00:00,59.17,59.17,58.71,58.86,39360.0,51.8476,51.8476,51.4446,51.576,39360.0
2018-02-21 15:30:00,58.85,58.93,58.67,58.68,163993.0,51.5672,51.6373,51.4095,51.4183,163993.0
2018-02-22 09:30:00,58.7,59.1,58.2,58.33,30688.0,51.4358,51.7863,50.9977,51.1116,30688.0
2018-02-22 10:00:00,58.41,58.67,58.35,58.5,25499.0,51.1817,51.4095,51.1291,51.2605,25499.0
2018-02-22 10:30:00,58.47,58.47,58.23,58.25,28227.0,51.2343,51.2343,51.024,51.0415,28227.0
2018-02-22 11:00:00,58.26,58.75,58.22,58.72,18185.0,51.0502,51.4796,51.0152,51.4533,18185.0
2018-02-22 11:30:00,58.73,58.73,58.5,58.6,16102.0,51.4621,51.4621,51.2605,51.3482,16102.0
2018-02-22 12:00:00,58.62,58.67,58.47,58.61,14935.0,51.3657,51.4095,51.2343,51.3569,14935.0
2018-02-22 12:30:00,58.62,58.65,58.35,58.35,19697.0,51.3657,51.392,51.1291,51.1291,19697.0
2018-02-22 13:00:00,58.34,58.42,58.16,58.19,17891.0,51.1203,51.1904,50.9626,50.9889,17891.0
2018-02-22 13:30:00,58.2,58.27,57.97,58.19,18424.0,50.9977,51.059,50.7961,50.9889,18424.0
2018-02-22 14:00:00,58.18,58.47,58.13,58.47,18154.0,50.9801,51.2343,50.9363,51.2343,18154.0
2018-02-22 14:30:00,58.42,58.48,57.99,57.99,21561.0,51.1904,51.243,50.8137,50.8137,21561.0
2018-02-22 15:00:00,57.99,58.17,57.98,58.08,25469.0,50.8137,50.9714,50.8049,50.8925,25469.0
2018-02-22 15:30:00,58.1,58.23,57.97,57.97,88815.0,50.91,51.024,50.7961,50.7961,88815.0
2018-02-23 09:30:00,58.39,58.57,58.22,58.53,21965.0,51.1642,51.3219,51.0152,51.2868,21965.0
2018-02-23 10:00:00,58.46,58.46,58.0,58.22,34503.0,51.2255,51.2255,50.8224,51.0152,34503.0
2018-02-23 10:30:00,58.22,58.49,58.0,58.39,27415.0,51.0152,51.2518,50.8224,51.1642,27415.0
2018-02-23 11:00:00,58.4,58.43,58.15,58.41,36845.0,51.1729,51.1992,50.9539,51.1817,36845.0
2018-02-23 11:30:00,58.4,58.61,58.38,58.57,18230.0,51.1729,51.3569,51.1554,51.3219,18230.0
2018-02-23 12:00:00,58.55,58.69,58.41,58.49,20434.0,51.3044,51.427,51.1817,51.2518,20434.0
2018-02-23 12:30:00,58.49,58.56,58.41,58.54,16386.0,51.2518,51.3131,51.1817,51.2956,16386.0
2018-02-23 13:00:00,58.55,58.64,58.53,58.55,28288.0,51.3044,51.3832,51.2868,51.3044,28288.0
2018-02-23 13:30:00,58.61,58.68,58.6,58.64,11759.0,51.3569,51.4183,51.3482,51.3832,11759.0
2018-02-23 14:00:00,58.64,58.83,58.61,58.81,14312.0,51.3832,51.5497,51.3569,51.5322,14312.0
2018-02-23 14:30:00,58.81,58.96,58.75,58.92,18739.0,51.5322,51.6636,51.4796,51.6286,18739.0
2018-02-23 15:00:00,58.91,59.06,58.91,58.98,38601.0,51.6198,51.7512,51.6198,51.6811,38601.0
2018-02-23 15:30:00,58.99,59.07,58.85,59.05,90740.0,51.6899,51.76,51.5672,51.7425,90740.0
2018-02-26 09:30:00,58.84,59.16,58.13,58.25,36119.0,51.7248,52.0061,51.1007,51.2062,36119.0
2018-02-26 10:00:00,58.25,58.29,58.12,58.12,22990.0,51.2062,51.2414,51.0919,51.0919,22990.0
2018-02-26 10:30:00,58.14,58.14,58.0,58.08,33337.0,51.1095,51.1095,50.9864,51.0567,33337.0
2018-02-26 11:00:00,58.08,58.42,58.05,58.35,15891.0,51.0567,51.3556,51.0304,51.2941,15891.0
2018-02-26 11:30:00,58.36,58.65,58.3,58.65,15581.0,51.3029,51.5578,51.2501,51.5578,15581.0
2018-02-26 12:00:00,58.66,58.84,58.57,58.8,21138.0,51.5666,51.7248,51.4875,51.6897,21138.0
2018-02-26 12:30:00,58.82,59.02,58.74,59.01,16741.0,51.7073,51.8831,51.6369,51.8743,16741.0
2018-02-26 13:00:00,59.02,59.1,58.83,58.95,33878.0,51.8831,51.9534,51.7161,51.8215,33878.0
2018-02-26 13:30:00,58.95,58.99,58.83,58.9,13901.0,51.8215,51.8567,51.7161,51.7776,13901.0
2018-02-26 14:00:00,58.89,59.21,58.82,58.86,42264.0,51.7688,52.0501,51.7073,51.7424,42264.0
2018-02-26 14:30:00,58.86,58.98,58.83,58.91,22491.0,51.7424,51.8479,51.7161,51.7864,22491.0
2018-02-26 15:00:00,58.89,58.93,58.82,58.91,30222.0,51.7688,51.804,51.7073,51.7864,30222.0
2018-02-26 15:30:00,58.9,58.99,58.81,58.88,104799.0,51.7776,51.8567,51.6985,51.76,104799.0
2018-02-27 09:30:00,58.87,59.11,58.45,58.55,45118.0,51.7512,51.9622,51.382,51.4699,45118.0
2018-02-27 10:00:00,58.58,58.71,58.48,58.51,32488.0,51.4963,51.6106,51.4084,51.4347,32488.0
2018-02-27 10:30:00,58.55,58.55,58.08,58.2,29096.0,51.4699,51.4699,51.0567,51.1622,29096.0
2018-02-27 11:00:00,58.14,58.5,57.87,58.04,45195.0,51.1095,51.426,50.8721,51.0216,45195.0
2018-02-27 11:30:00,58.0,58.0,57.48,57.48,47453.0,50.9864,50.9864,50.5293,50.5293,47453.0
2018-02-27 12:00:00,57.49,57.65,57.42,57.63,22626.0,50.5381,50.6787,50.4766,50.6612,22626.0
2018-02-27 12:30:00,57.69,57.77,57.56,57.77,16914.0,50.7139,50.7842,50.5996,50.7842,16914.0
2018-02-27 13:00:00,57.77,57.86,57.66,57.78,10141.0,50.7842,50.8633,50.6875,50.793,10141.0
2018-02-27 13:30:00,57.77,57.77,57.57,57.62,12354.0,50.7842,50.7842,50.6084,50.6524,12354.0
2018-02-27 14:00:00,57.62,57.66,57.4,57.51,21565.0,50.6524,50.6875,50.459,50.5557,21565.0
2018-02-27 14:30:00,57.54,57.69,57.35,57.47,22719.0,50.582,50.7139,50.415,50.5205,22719.0
2018-02-27 15:00:00,57.44,57.53,57.38,57.45,30682.0,50.4941,50.5733,50.4414,50.5029,30682.0
2018-02-27 15:30:00,57.45,57.49,57.23,57.23,62387.0,50.5029,50.5381,50.3095,50.3095,62387.0
2018-02-28 09:30:00,57.61,57.66,56.98,57.29,31141.0,50.6436,50.6875,50.0898,50.3623,31141.0
2018-02-28 10:00:00,57.23,57.42,57.05,57.42,14207.0,50.3095,50.4766,50.1513,50.4766,14207.0
2018-02-28 10:30:00,57.4,57.56,57.05,57.18,14107.0,50.459,50.5996,50.1513,50.2656,14107.0
2018-02-28 11:00:00,57.19,57.25,57.0,57.08,26871.0,50.2744,50.3271,50.1073,50.1777,26871.0
2018-02-28 11:30:00,57.08,57.33,57.0,57.33,20894.0,50.1777,50.3974,50.1073,50.3974,20894.0
2018-02-28 12:00:00,57.37,57.49,57.31,57.46,14517.0,50.4326,50.5381,50.3799,50.5117,14517.0
2018-02-28 12:30:00,57.48,57.78,57.46,57.76,19500.0,50.5293,50.793,50.5117,50.7754,19500.0
2018-02-28 13:00:00,57.74,57.92,57.73,57.79,16690.0,50.7579,50.9161,50.7491,50.8018,16690.0
2018-02-28 13:30:00,57.8,57.95,57.63,57.9,28074.0,50.8106,50.9425,50.6612,50.8985,28074.0
2018-02-28 14:00:00,57.95,57.99,57.9,57.96,16636.0,50.9425,50.9776,50.8985,50.9513,16636.0
2018-02-28 14:30:00,57.95,57.95,57.53,57.53,30703.0,50.9425,50.9425,50.5733,50.5733,30703.0
2018-02-28 15:00:00,57.55,57.58,57.38,57.55,24563.0,50.5908,50.6172,50.4414,50.5908,24563.0
2018-02-28 15:30:00,57.55,57.75,57.21,57.21,102313.0,50.5908,50.7667,50.2919,50.2919,102313.0
2018-03-01 09:30:00,60.0,61.76,60.0,61.05,689649.0,52.7446,54.2917,52.7446,53.6676,689649.0
2018-03-01 10:00:00,61.02,61.5,60.94,61.44,193940.0,53.6412,54.0632,53.5709,54.0104,193940.0
2018-03-01 10:30:00,61.43,62.07,61.07,62.07,214320.0,54.0017,54.5643,53.6852,54.5643,214320.0
2018-03-01 11:00:00,62.01,62.49,61.57,61.75,192657.0,54.5115,54.9335,54.1247,54.283,192657.0
2018-03-01 11:30:00,61.75,62.09,61.74,62.0,189957.0,54.283,54.5818,54.2742,54.5027,189957.0
2018-03-01 12:00:00,61.97,62.15,61.84,61.92,112940.0,54.4764,54.6346,54.3621,54.4324,112940.0
2018-03-01 12:30:00,61.9,62.06,61.76,61.99,68406.0,54.4148,54.5555,54.2917,54.4939,68406.0
2018-03-01 13:00:00,61.96,61.97,61.46,61.74,156094.0,54.4676,54.4764,54.028,54.2742,156094.0
2018-03-01 13:30:00,61.74,61.78,61.42,61.49,56530.0,54.2742,54.3093,53.9929,54.0544,56530.0
2018-03-01 14:00:00,61.48,61.51,61.0,61.18,78710.0,54.0456,54.072,53.6236,53.7819,78710.0
2018-03-01 14:30:00,61.18,61.25,60.63,60.9,167088.0,53.7819,53.8434,53.2984,53.5357,167088.0
2018-03-01 15:00:00,60.86,61.14,60.7,60.95,128246.0,53.5006,53.7467,53.3599,53.5797,128246.0
2018-03-01 15:30:00,60.94,61.1,60.71,60.93,335261.0,53.5709,53.7116,53.3687,53.5621,335261.0
2018-03-02 09:30:00,60.43,60.43,59.09,59.97,70662.0,53.1226,53.1226,51.9446,52.7182,70662.0
2018-03-02 10:00:00,60.02,60.27,59.84,60.05,162694.0,52.7622,52.9819,52.6039,52.7885,162694.0
2018-03-02 10:30:00,60.0,60.19,59.47,59.6,69523.0,52.7446,52.9116,52.2787,52.3929,69523.0
2018-03-02 11:00:00,59.62,60.24,59.5,60.2,69066.0,52.4105,52.9556,52.305,52.9204,69066.0
2018-03-02 11:30:00,60.2,60.43,60.03,60.35,45829.0,52.9204,53.1226,52.7709,53.0522,45829.0
2018-03-02 12:00:00,60.31,60.85,60.29,60.82,61656.0,53.0171,53.4918,52.9995,53.4654,61656.0
2018-03-02 12:30:00,60.84,60.84,60.54,60.68,35459.0,53.483,53.483,53.2193,53.3423,35459.0
2018-03-02 13:00:00,60.67,61.15,60.67,60.82,69746.0,53.3336,53.7555,53.3336,53.4654,69746.0
2018-03-02 13:30:00,60.85,61.11,60.52,61.0,47727.0,53.4918,53.7203,53.2017,53.6236,47727.0
2018-03-02 14:00:00,61.03,61.28,60.98,61.14,61982.0,53.65,53.8698,53.6061,53.7467,61982.0
2018-03-02 14:30:00,61.12,61.27,61.04,61.21,48430.0,53.7291,53.861,53.6588,53.8083,48430.0
2018-03-02 15:00:00,61.19,61.21,60.95,61.01,52453.0,53.7907,53.8083,53.5797,53.6324,52453.0
2018-03-02 15:30:00,61.03,61.32,61.02,61.19,151298.0,53.65,53.905,53.6412,53.7907,151298.0
2018-03-05 09:30:00,61.6,62.67,61.0,61.82,92716.0,54.1511,55.0917,53.6236,54.3445,92716.0
2018-03-05 10:00:00,61.83,62.12,61.48,61.53,55009.0,54.3533,54.6082,54.0456,54.0896,55009.0
2018-03-05 10:30:00,61.52,61.89,61.38,61.89,47106.0,54.0808,54.406,53.9577,54.406,47106.0
2018-03-05 11:00:00,61.87,62.26,61.87,62.2,27630.0,54.3884,54.7313,54.3884,54.6785,27630.0
2018-03-05 11:30:00,62.2,62.48,62.02,62.24,46556.0,54.6785,54.9247,54.5203,54.7137,46556.0
2018-03-05 12:00:00,62.22,62.28,61.91,61.99,42187.0,54.6961,54.7489,54.4236,54.4939,42187.0
2018-03-05 12:30:00,62.03,62.06,61.86,62.02,28727.0,54.5291,54.5555,54.3797,54.5203,28727.0
2018-03-05 13:00:00,62.02,62.15,61.94,62.01,41377.0,54.5203,54.6346,54.45,54.5115,41377.0
2018-03-05 13:30:00,61.99,62.03,61.55,61.89,51502.0,54.4939,54.5291,54.1071,54.406,51502.0
2018-03-05 14:00:00,61.9,61.91,61.22,61.53,105001.0,54.4148,54.4236,53.817,54.0896,105001.0
2018-03-05 14:30:00,61.53,61.69,61.36,61.54,45428.0,54.0896,54.2302,53.9401,54.0983,45428.0
2018-03-05 15:00:00,61.52,61.6,61.26,61.26,73219.0,54.0808,54.1511,53.8522,53.8522,73219.0
2018-03-05 15:30:00,61.26,61.3,61.09,61.19,187222.0,53.8522,53.8874,53.7028,53.7907,187222.0
2018-03-06 09:30:00,61.14,61.47,60.63,61.12,85256.0,53.7467,54.0368,53.2984,53.7291,85256.0
2018-03-06 10:00:00,61.09,62.0,61.09,61.92,58728.0,53.7028,54.5027,53.7028,54.4324,58728.0
2018-03-06 10:30:00,61.99,62.02,61.65,61.78,55149.0,54.4939,54.5203,54.195,54.3093,55149.0
2018-03-06 11:00:00,61.81,61.98,61.72,61.8,61750.0,54.3357,54.4851,54.2566,54.3269,61750.0
2018-03-06 11:30:00,61.8,62.04,61.73,62.02,39794.0,54.3269,54.5379,54.2654,54.5203,39794.0
2018-03-06 12:00:00,62.02,62.03,61.82,61.89,38698.0,54.5203,54.5291,54.3445,54.406,38698.0
2018-03-06 12:30:00,61.89,62.0,61.78,61.99,85533.0,54.406,54.5027,54.3093,54.4939,85533.0
2018-03-06 13:00:00,62.0,62.16,61.95,62.03,73256.0,54.5027,54.6434,54.4588,54.5291,73256.0
2018-03-06 13:30:00,62.05,62.12,61.95,62.05,48973.0,54.5467,54.6082,54.4588,54.5467,48973.0
2018-03-06 14:00:00,62.05,62.07,61.91,61.92,43208.0,54.5467,54.5643,54.4236,54.4324,43208.0
2018-03-06 14:30:00,61.92,61.99,61.73,61.8,57038.0,54.4324,54.4939,54.2654,54.3269,57038.0
2018-03-06 15:00:00,61.8,61.83,61.66,61.75,83582.0,54.3269,54.3533,54.2038,54.283,83582.0
2018-03-06 15:30:00,61.76,61.81,61.58,61.61,198326.0,54.2917,54.3357,54.1335,54.1599,198326.0
2018-03-07 09:30:00,61.29,61.51,60.99,61.18,38425.0,53.8786,54.072,53.6149,53.7819,38425.0
2018-03-07 10:00:00,61.2,61.43,61.1,61.32,41650.0,53.7995,54.0017,53.7116,53.905,41650.0
2018-03-07 10:30:00,61.36,61.51,61.27,61.28,33932.0,53.9401,54.072,53.861,53.8698,33932.0
2018-03-07 11:00:00,61.26,61.3,61.04,61.22,23924.0,53.8522,53.8874,53.6588,53.817,23924.0
2018-03-07 11:30:00,61.25,61.39,61.11,61.15,38645.0,53.8434,53.9665,53.7203,53.7555,38645.0
2018-03-07 12:00:00,61.18,61.27,61.11,61.24,26621.0,53.7819,53.861,53.7203,53.8346,26621.0
2018-03-07 12:30:00,61.24,61.34,61.21,61.24,22856.0,53.8346,53.9225,53.8083,53.8346,22856.0
2018-03-07 13:00:00,61.26,61.41,61.19,61.41,47538.0,53.8522,53.9841,53.7907,53.9841,47538.0
2018-03-07 13:30:00,61.42,61.59,61.35,61.59,34471.0,53.9929,54.1423,53.9313,54.1423,34471.0
2018-03-07 14:00:00,61.55,61.77,61.53,61.65,27659.0,54.1071,54.3005,54.0896,54.195,27659.0
2018-03-07 14:30:00,61.61,61.81,61.61,61.73,41669.0,54.1599,54.3357,54.1599,54.2654,41669.0
2018-03-07 15:00:00,61.76,61.88,61.75,61.86,46686.0,54.2917,54.3972,54.283,54.3797,46686.0
2018-03-07 15:30:00,61.87,61.93,61.71,61.77,124224.0,54.3884,54.4412,54.2478,54.3005,124224.0
2018-03-08 09:30:00,62.1,62.1,61.09,61.09,16314.0,54.5906,54.5906,53.7028,53.7028,16314.0
2018-03-08 10:00:00,61.04,61.09,60.8,61.0,29565.0,53.6588,53.7028,53.4478,53.6236,29565.0
2018-03-08 10:30:00,61.03,61.12,60.98,61.01,19032.0,53.65,53.7291,53.6061,53.6324,19032.0
2018-03-08 11:00:00,61.04,61.05,60.85,60.87,30186.0,53.6588,53.6676,53.4918,53.5094,30186.0
2018-03-08 11:30:00,60.86,60.89,60.47,60.75,54975.0,53.5006,53.527,53.1577,53.4039,54975.0
2018-03-08 12:00:00,60.73,60.9,60.64,60.82,50488.0,53.3863,53.5357,53.3072,53.4654,50488.0
2018-03-08 12:30:00,60.84,61.0,60.74,60.99,23756.0,53.483,53.6236,53.3951,53.6149,23756.0
2018-03-08 13:00:00,61.01,61.01,60.81,60.83,32176.0,53.6324,53.6324,53.4566,53.4742,32176.0
2018-03-08 13:30:00,60.81,60.91,60.75,60.8,23597.0,53.4566,53.5445,53.4039,53.4478,23597.0
2018-03-08 14:00:00,60.79,61.02,60.71,61.01,63784.0,53.439,53.6412,53.3687,53.6324,63784.0
2018-03-08 14:30:00,60.99,61.31,60.94,61.31,64257.0,53.6149,53.8962,53.5709,53.8962,64257.0
2018-03-08 15:00:00,61.3,61.49,61.23,61.49,83418.0,53.8874,54.0544,53.8258,54.0544,83418.0
2018-03-08 15:30:00,61.49,61.66,61.45,61.62,172911.0,54.0544,54.2038,54.0192,54.1687,172911.0
2018-03-09 09:30:00,62.1,62.2,61.55,62.0,63045.0,54.5906,54.6785,54.1071,54.5027,63045.0
2018-03-09 10:00:00,62.02,62.13,61.95,62.04,62261.0,54.5203,54.617,54.4588,54.5379,62261.0
2018-03-09 10:30:00,62.09,62.3,61.98,62.24,71978.0,54.5818,54.7664,54.4851,54.7137,71978.0
2018-03-09 11:00:00,62.23,62.33,62.08,62.2,61583.0,54.7049,54.7928,54.5731,54.6785,61583.0
2018-03-09 11:30:00,62.23,62.38,62.12,62.31,98113.0,54.7049,54.8368,54.6082,54.7752,98113.0
2018-03-09 12:00:00,62.31,62.43,62.2,62.41,76462.0,54.7752,54.8807,54.6785,54.8631,76462.0
2018-03-09 12:30:00,62.41,62.77,62.4,62.72,45051.0,54.8631,55.1796,54.8544,55.1357,45051.0
2018-03-09 13:00:00,62.75,62.8,62.44,62.5,52160.0,55.162,55.206,54.8895,54.9423,52160.0
2018-03-09 13:30:00,62.52,62.52,62.32,62.32,24664.0,54.9598,54.9598,54.784,54.784,24664.0
2018-03-09 14:00:00,62.33,62.59,62.27,62.56,43394.0,54.7928,55.0214,54.7401,54.995,43394.0
2018-03-09 14:30:00,62.57,62.64,62.34,62.39,26283.0,55.0038,55.0653,54.8016,54.8456,26283.0
2018-03-09 15:00:00,62.39,62.46,62.27,62.36,36215.0,54.8456,54.9071,54.7401,54.8192,36215.0
2018-03-09 15:30:00,62.38,62.48,62.3,62.45,75686.0,54.8368,54.9247,54.7664,54.8983,75686.0
2018-03-12 09:30:00,62.48,62.92,62.34,62.84,21429.0,54.9247,55.3115,54.8016,55.2411,21429.0
2018-03-12 10:00:00,62.86,62.89,62.53,62.53,30588.0,55.2587,55.2851,54.9686,54.9686,30588.0
2018-03-12 10:30:00,62.5,62.52,62.15,62.2,16658.0,54.9423,54.9598,54.6346,54.6785,16658.0
2018-03-12 11:00:00,62.22,62.39,62.12,62.13,17804.0,54.6961,54.8456,54.6082,54.617,17804.0
2018-03-12 11:30:00,62.14,62.21,61.97,62.1,34108.0,54.6258,54.6873,54.4764,54.5906,34108.0
2018-03-12 12:00:00,62.1,62.23,61.98,62.16,16377.0,54.5906,54.7049,54.4851,54.6434,16377.0
2018-03-12 12:30:00,62.13,62.18,62.0,62.05,18043.0,54.617,54.661,54.5027,54.5467,18043.0
2018-03-12 13:00:00,62.07,62.15,61.94,61.96,29635.0,54.5643,54.6346,54.45,54.4676,29635.0
2018-03-12 13:30:00,61.94,62.06,61.9,61.96,17230.0,54.45,54.5555,54.4148,54.4676,17230.0
2018-03-12 14:00:00,61.99,62.03,61.93,62.0,11391.0,54.4939,54.5291,54.4412,54.5027,11391.0
2018-03-12 14:30:00,62.01,62.07,61.93,61.94,16959.0,54.5115,54.5643,54.4412,54.45,16959.0
2018-03-12 15:00:00,61.94,62.06,61.94,62.02,26897.0,54.45,54.5555,54.45,54.5203,26897.0
2018-03-12 15:30:00,62.02,62.05,61.87,61.88,103094.0,54.5203,54.5467,54.3884,54.3972,103094.0
2018-03-13 09:30:00,62.06,62.53,61.63,61.64,14306.0,54.5555,54.9686,54.1775,54.1863,14306.0
2018-03-13 10:00:00,61.68,61.87,61.58,61.58,32465.0,54.2214,54.3884,54.1335,54.1335,32465.0
2018-03-13 10:30:00,61.57,61.69,61.4,61.67,13889.0,54.1247,54.2302,53.9753,54.2126,13889.0
2018-03-13 11:00:00,61.67,61.73,61.5,61.5,28973.0,54.2126,54.2654,54.0632,54.0632,28973.0
2018-03-13 11:30:00,61.54,61.63,61.36,61.42,51151.0,54.0983,54.1775,53.9401,53.9929,51151.0
2018-03-13 12:00:00,61.41,61.48,61.2,61.37,37143.0,53.9841,54.0456,53.7995,53.9489,37143.0
2018-03-13 12:30:00,61.36,61.43,61.22,61.4,48129.0,53.9401,54.0017,53.817,53.9753,48129.0
2018-03-13 13:00:00,61.41,61.72,61.33,61.59,53625.0,53.9841,54.2566,53.9137,54.1423,53625.0
2018-03-13 13:30:00,61.59,61.59,61.32,61.34,22068.0,54.1423,54.1423,53.905,53.9225,22068.0
2018-03-13 14:00:00,61.34,61.46,61.29,61.45,25427.0,53.9225,54.028,53.8786,54.0192,25427.0
2018-03-13 14:30:00,61.47,61.48,61.24,61.25,55707.0,54.0368,54.0456,53.8346,53.8434,55707.0
2018-03-13 15:00:00,61.25,61.35,61.2,61.21,31993.0,53.8434,53.9313,53.7995,53.8083,31993.0
2018-03-13 15:30:00,61.23,61.37,61.09,61.22,265090.0,53.8258,53.9489,53.7028,53.817,265090.0
2018-03-14 09:30:00,61.61,61.76,60.92,61.06,77559.0,54.1599,54.2917,53.5533,53.6764,77559.0
2018-03-14 10:00:00,61.08,61.42,61.08,61.35,14991.0,53.694,53.9929,53.694,53.9313,14991.0
2018-03-14 10:30:00,61.35,61.39,61.13,61.13,16682.0,53.9313,53.9665,53.7379,53.7379,16682.0
2018-03-14 11:00:00,61.16,61.25,61.03,61.04,19409.0,53.7643,53.8434,53.65,53.6588,19409.0
2018-03-14 11:30:00,61.04,61.09,60.87,60.98,23514.0,53.6588,53.7028,53.5094,53.6061,23514.0
2018-03-14 12:00:00,60.98,61.0,60.88,60.97,14843.0,53.6061,53.6236,53.5182,53.5973,14843.0
2018-03-14 12:30:00,61.0,61.15,60.97,61.05,10496.0,53.6236,53.7555,53.5973,53.6676,10496.0
2018-03-14 13:00:00,61.01,61.08,60.92,61.05,13945.0,53.6324,53.694,53.5533,53.6676,13945.0
2018-03-14 13:30:00,61.09,61.09,60.94,60.94,13699.0,53.7028,53.7028,53.5709,53.5709,13699.0
2018-03-14 14:00:00,60.93,60.94,60.82,60.85,17099.0,53.5621,53.5709,53.4654,53.4918,17099.0
2018-03-14 14:30:00,60.83,60.87,60.7,60.72,36930.0,53.4742,53.5094,53.3599,53.3775,36930.0
2018-03-14 15:00:00,60.72,60.8,60.62,60.75,58041.0,53.3775,53.4478,53.2896,53.4039,58041.0
2018-03-14 15:30:00,60.77,60.85,60.7,60.77,79278.0,53.4215,53.4918,53.3599,53.4215,79278.0
2018-03-15 09:30:00,60.99,61.06,60.7,60.73,13468.0,53.6149,53.6764,53.3599,53.3863,13468.0
2018-03-15 10:00:00,60.67,60.78,60.5,60.51,10150.0,53.3336,53.4303,53.1841,53.1929,10150.0
2018-03-15 10:30:00,60.54,60.89,60.5,60.85,13995.0,53.2193,53.527,53.1841,53.4918,13995.0
2018-03-15 11:00:00,60.85,61.23,60.76,61.1,73756.0,53.4918,53.8258,53.4127,53.7116,73756.0
2018-03-15 11:30:00,61.11,61.27,61.0,61.08,51590.0,53.7203,53.861,53.6236,53.694,51590.0
2018-03-15 12:00:00,61.11,61.12,60.65,60.65,12104.0,53.7203,53.7291,53.316,53.316,12104.0
2018-03-15 12:30:00,60.64,60.73,60.54,60.58,14641.0,53.3072,53.3863,53.2193,53.2544,14641.0
2018-03-15 13:00:00,60.55,60.62,60.5,60.59,9801.0,53.2281,53.2896,53.1841,53.2632,9801.0
2018-03-15 13:30:00,60.57,60.66,60.54,60.58,10539.0,53.2456,53.3248,53.2193,53.2544,10539.0
2018-03-15 14:00:00,60.54,60.64,60.5,60.59,16911.0,53.2193,53.3072,53.1841,53.2632,16911.0
2018-03-15 14:30:00,60.63,60.7,60.5,60.7,21532.0,53.2984,53.3599,53.1841,53.3599,21532.0
2018-03-15 15:00:00,60.71,60.72,60.53,60.55,15922.0,53.3687,53.3775,53.2105,53.2281,15922.0
2018-03-15 15:30:00,60.55,60.61,60.51,60.55,41818.0,53.2281,53.2808,53.1929,53.2281,41818.0
2018-03-16 09:30:00,60.66,60.93,60.57,60.79,144562.0,53.3248,53.5621,53.2456,53.439,144562.0
2018-03-16 10:00:00,60.79,61.02,60.75,60.97,24865.0,53.439,53.6412,53.4039,53.5973,24865.0
2018-03-16 10:30:00,60.96,61.46,60.96,61.4,28933.0,53.5885,54.028,53.5885,53.9753,28933.0
2018-03-16 11:00:00,61.38,61.52,61.37,61.42,20524.0,53.9577,54.0808,53.9489,53.9929,20524.0
2018-03-16 11:30:00,61.42,61.61,61.4,61.5,24333.0,53.9929,54.1599,53.9753,54.0632,24333.0
2018-03-16 12:00:00,61.5,61.7,61.47,61.62,30222.0,54.0632,54.239,54.0368,54.1687,30222.0
2018-03-16 12:30:00,61.6,61.74,61.6,61.61,25017.0,54.1511,54.2742,54.1511,54.1599,25017.0
2018-03-16 13:00:00,61.6,61.6,61.32,61.32,12173.0,54.1511,54.1511,53.905,53.905,12173.0
2018-03-16 13:30:00,61.32,61.5,61.32,61.5,20317.0,53.905,54.0632,53.905,54.0632,20317.0
2018-03-16 14:00:00,61.49,61.49,61.24,61.33,26492.0,54.0544,54.0544,53.8346,53.9137,26492.0
2018-03-16 14:30:00,61.31,61.48,61.31,61.46,16465.0,53.8962,54.0456,53.8962,54.028,16465.0
2018-03-16 15:00:00,61.47,61.61,61.44,61.61,27596.0,54.0368,54.1599,54.0104,54.1599,27596.0
2018-03-16 15:30:00,61.6,61.82,61.56,61.6,151939.0,54.1511,54.3445,54.1159,54.1511,151939.0
2018-03-19 09:30:00,61.41,61.43,61.04,61.33,9603.0,53.9841,54.0017,53.6588,53.9137,9603.0
2018-03-19 10:00:00,61.32,61.36,60.87,61.24,28862.0,53.905,53.9401,53.5094,53.8346,28862.0
2018-03-19 10:30:00,61.24,61.35,60.93,61.1,18061.0,53.8346,53.9313,53.5621,53.7116,18061.0
2018-03-19 11:00:00,61.06,61.1,60.77,60.93,30322.0,53.6764,53.7116,53.4215,53.5621,30322.0
2018-03-19 11:30:00,60.91,60.91,60.64,60.65,15235.0,53.5445,53.5445,53.3072,53.316,15235.0
2018-03-19 12:00:00,60.63,60.77,60.62,60.73,14004.0,53.2984,53.4215,53.2896,53.3863,14004.0
2018-03-19 12:30:00,60.75,60.79,60.59,60.68,24847.0,53.4039,53.439,53.2632,53.3423,24847.0
2018-03-19 13:00:00,60.67,60.75,60.5,60.71,29577.0,53.3336,53.4039,53.1841,53.3687,29577.0
2018-03-19 13:30:00,60.68,60.91,60.64,60.9,22070.0,53.3423,53.5445,53.3072,53.5357,22070.0
2018-03-19 14:00:00,60.88,60.96,60.85,60.91,19213.0,53.5182,53.5885,53.4918,53.5445,19213.0
2018-03-19 14:30:00,60.89,61.03,60.85,61.03,35572.0,53.527,53.65,53.4918,53.65,35572.0
2018-03-19 15:00:00,61.0,61.25,60.98,61.25,46669.0,53.6236,53.8434,53.6061,53.8434,46669.0
2018-03-19 15:30:00,61.26,61.39,61.2,61.35,118316.0,53.8522,53.9665,53.7995,53.9313,118316.0
2018-03-20 09:30:00,61.35,61.85,61.25,61.48,18282.0,53.9313,54.3709,53.8434,54.0456,18282.0
2018-03-20 10:00:00,61.46,61.56,61.2,61.26,18145.0,54.028,54.1159,53.7995,53.8522,18145.0
2018-03-20 10:30:00,61.3,61.33,61.14,61.23,12312.0,53.8874,53.9137,53.7467,53.8258,12312.0
2018-03-20 11:00:00,61.23,61.24,60.83,60.86,11318.0,53.8258,53.8346,53.4742,53.5006,11318.0
2018-03-20 11:30:00,60.87,60.89,60.76,60.87,16436.0,53.5094,53.527,53.4127,53.5094,16436.0
2018-03-20 12:00:00,60.85,61.08,60.8,61.02,46899.0,53.4918,53.694,53.4478,53.6412,46899.0
2018-03-20 12:30:00,61.01,61.06,60.97,61.0,21098.0,53.6324,53.6764,53.5973,53.6236,21098.0
2018-03-20 13:00:00,60.99,61.06,60.95,61.0,24022.0,53.6149,53.6764,53.5797,53.6236,24022.0
2018-03-20 13:30:00,60.98,61.02,60.86,60.86,23600.0,53.6061,53.6412,53.5006,53.5006,23600.0
2018-03-20 14:00:00,60.83,61.06,60.8,61.03,14186.0,53.4742,53.6764,53.4478,53.65,14186.0
2018-03-20 14:30:00,61.04,61.19,61.0,61.19,27340.0,53.6588,53.7907,53.6236,53.7907,27340.0
2018-03-20 15:00:00,61.19,61.31,61.15,61.18,46798.0,53.7907,53.8962,53.7555,53.7819,46798.0
2018-03-20 15:30:00,61.19,61.37,61.18,61.28,133377.0,53.7907,53.9489,53.7819,53.8698,133377.0
2018-03-21 09:30:00,61.08,61.4,60.75,61.4,14087.0,53.694,53.9753,53.4039,53.9753,14087.0
2018-03-21 10:00:00,61.32,61.47,61.26,61.41,16294.0,53.905,54.0368,53.8522,53.9841,16294.0
2018-03-21 10:30:00,61.4,61.63,61.4,61.5,13199.0,53.9753,54.1775,53.9753,54.0632,13199.0
2018-03-21 11:00:00,61.51,61.57,61.46,61.57,26640.0,54.072,54.1247,54.028,54.1247,26640.0
2018-03-21 11:30:00,61.55,61.72,61.49,61.71,61124.0,54.1071,54.2566,54.0544,54.2478,61124.0
2018-03-21 12:00:00,61.73,61.84,61.69,61.7,62493.0,54.2654,54.3621,54.2302,54.239,62493.0
2018-03-21 12:30:00,61.68,61.7,61.36,61.37,14764.0,54.2214,54.239,53.9401,53.9489,14764.0
2018-03-21 13:00:00,61.35,61.42,61.27,61.35,31374.0,53.9313,53.9929,53.861,53.9313,31374.0
2018-03-21 13:30:00,61.32,61.37,61.29,61.31,15418.0,53.905,53.9489,53.8786,53.8962,15418.0
2018-03-21 14:00:00,61.29,61.55,61.25,61.35,49843.0,53.8786,54.1071,53.8434,53.9313,49843.0
2018-03-21 14:30:00,61.35,61.5,61.27,61.5,112093.0,53.9313,54.0632,53.861,54.0632,112093.0
2018-03-21 15:00:00,61.46,61.71,61.44,61.55,50999.0,54.028,54.2478,54.0104,54.1071,50999.0
2018-03-21 15:30:00,61.53,61.55,61.23,61.24,120870.0,54.0896,54.1071,53.8258,53.8346,120870.0
2018-03-22 09:30:00,60.64,61.27,60.64,60.71,14887.0,53.3072,53.861,53.3072,53.3687,14887.0
2018-03-22 10:00:00,60.75,61.08,60.72,60.99,14043.0,53.4039,53.694,53.3775,53.6149,14043.0
2018-03-22 10:30:00,60.96,60.96,60.39,60.4,34200.0,53.5885,53.5885,53.0874,53.0962,34200.0
2018-03-22 11:00:00,60.4,60.54,60.4,60.46,21413.0,53.0962,53.2193,53.0962,53.1489,21413.0
2018-03-22 11:30:00,60.48,60.52,60.26,60.34,38486.0,53.1665,53.2017,52.9731,53.0435,38486.0
2018-03-22 12:00:00,60.3,60.72,60.28,60.71,16911.0,53.0083,53.3775,52.9907,53.3687,16911.0
2018-03-22 12:30:00,60.76,60.83,60.65,60.68,10350.0,53.4127,53.4742,53.316,53.3423,10350.0
2018-03-22 13:00:00,60.68,60.68,60.4,60.62,13628.0,53.3423,53.3423,53.0962,53.2896,13628.0
2018-03-22 13:30:00,60.68,60.82,60.65,60.72,18292.0,53.3423,53.4654,53.316,53.3775,18292.0
2018-03-22 14:00:00,60.7,60.74,60.47,60.49,20990.0,53.3599,53.3951,53.1577,53.1753,20990.0
2018-03-22 14:30:00,60.46,60.56,60.33,60.4,22612.0,53.1489,53.2369,53.0347,53.0962,22612.0
2018-03-22 15:00:00,60.36,60.46,60.09,60.09,26074.0,53.061,53.1489,52.8237,52.8237,26074.0
2018-03-22 15:30:00,60.1,60.11,59.73,59.78,138676.0,52.8325,52.8413,52.5072,52.5512,138676.0
2018-03-23 09:30:00,60.01,60.02,59.4,59.65,58988.0,52.7534,52.7622,52.2171,52.4369,58988.0
2018-03-23 10:00:00,59.78,60.05,59.61,59.76,47248.0,52.5512,52.7885,52.4017,52.5336,47248.0
2018-03-23 10:30:00,59.73,60.04,59.73,59.79,21909.0,52.5072,52.7797,52.5072,52.56,21909.0
2018-03-23 11:00:00,59.76,59.84,59.64,59.78,29230.0,52.5336,52.6039,52.4281,52.5512,29230.0
2018-03-23 11:30:00,59.79,59.83,59.34,59.35,73770.0,52.56,52.5951,52.1644,52.1732,73770.0
2018-03-23 12:00:00,59.37,59.57,59.28,59.42,30778.0,52.1908,52.3666,52.1116,52.2347,30778.0
2018-03-23 12:30:00,59.43,59.44,59.19,59.27,20465.0,52.2435,52.2523,52.0325,52.1028,20465.0
2018-03-23 13:00:00,59.3,59.58,59.25,59.58,11416.0,52.1292,52.3754,52.0853,52.3754,11416.0
2018-03-23 13:30:00,59.56,59.56,59.36,59.43,8889.0,52.3578,52.3578,52.182,52.2435,8889.0
2018-03-23 14:00:00,59.44,59.5,59.23,59.38,10614.0,52.2523,52.305,52.0677,52.1995,10614.0
2018-03-23 14:30:00,59.34,59.35,58.8,58.83,17868.0,52.1644,52.1732,51.6897,51.7161,17868.0
2018-03-23 15:00:00,58.83,59.05,58.73,58.97,40460.0,51.7161,51.9094,51.6281,51.8391,40460.0
2018-03-23 15:30:00,58.97,59.02,58.76,58.82,126746.0,51.8391,51.8831,51.6545,51.7073,126746.0
2018-03-26 09:30:00,59.71,60.17,59.15,59.19,36613.0,52.4896,52.894,51.9974,52.0325,36613.0
2018-03-26 10:00:00,59.21,59.26,58.82,58.9,48242.0,52.0501,52.0941,51.7073,51.7776,48242.0
2018-03-26 10:30:00,58.9,59.09,58.74,59.01,27066.0,51.7776,51.9446,51.6369,51.8743,27066.0
2018-03-26 11:00:00,59.04,59.08,58.69,58.71,101376.0,51.9007,51.9358,51.593,51.6106,101376.0
2018-03-26 11:30:00,58.7,58.88,58.66,58.78,18602.0,51.6018,51.76,51.5666,51.6721,18602.0
2018-03-26 12:00:00,58.73,58.84,58.66,58.79,28698.0,51.6281,51.7248,51.5666,51.6809,28698.0
2018-03-26 12:30:00,58.79,58.79,58.38,58.52,51512.0,51.6809,51.6809,51.3205,51.4435,51512.0
2018-03-26 13:00:00,58.48,58.71,58.45,58.62,35515.0,51.4084,51.6106,51.382,51.5314,35515.0
2018-03-26 13:30:00,58.64,58.64,58.4,58.57,68264.0,51.549,51.549,51.3381,51.4875,68264.0
2018-03-26 14:00:00,58.59,58.91,58.53,58.79,29896.0,51.5051,51.7864,51.4523,51.6809,29896.0
2018-03-26 14:30:00,58.79,58.87,58.61,58.68,37762.0,51.6809,51.7512,51.5227,51.5842,37762.0
2018-03-26 15:00:00,58.67,59.06,58.67,59.04,48510.0,51.5754,51.9182,51.5754,51.9007,48510.0
2018-03-26 15:30:00,59.05,59.18,58.99,59.15,103521.0,51.9094,52.0237,51.8567,51.9974,103521.0
2018-03-27 09:30:00,59.38,59.38,58.74,59.0,41205.0,52.1995,52.1995,51.6369,51.8655,41205.0
2018-03-27 10:00:00,58.94,59.09,58.62,58.69,49839.0,51.8128,51.9446,51.5314,51.593,49839.0
2018-03-27 10:30:00,58.68,58.87,58.48,58.75,40217.0,51.5842,51.7512,51.4084,51.6457,40217.0
2018-03-27 11:00:00,58.75,58.89,58.6,58.67,31392.0,51.6457,51.7688,51.5139,51.5754,31392.0
2018-03-27 11:30:00,58.69,58.96,58.69,58.84,19202.0,51.593,51.8303,51.593,51.7248,19202.0
2018-03-27 12:00:00,58.82,58.97,58.73,58.97,24900.0,51.7073,51.8391,51.6281,51.8391,24900.0
2018-03-27 12:30:00,58.95,59.01,58.87,58.98,16200.0,51.8215,51.8743,51.7512,51.8479,16200.0
2018-03-27 13:00:00,59.03,59.26,58.91,58.95,26559.0,51.8919,52.0941,51.7864,51.8215,26559.0
2018-03-27 13:30:00,58.97,59.02,58.69,58.89,19277.0,51.8391,51.8831,51.593,51.7688,19277.0
2018-03-27 14:00:00,58.86,59.15,58.81,58.92,45140.0,51.7424,51.9974,51.6985,51.7952,45140.0
2018-03-27 14:30:00,58.92,59.01,58.75,58.77,51780.0,51.7952,51.8743,51.6457,51.6633,51780.0
2018-03-27 15:00:00,58.77,58.8,58.45,58.54,86542.0,51.6633,51.6897,51.382,51.4611,86542.0
2018-03-27 15:30:00,58.54,58.61,58.34,58.5,201491.0,51.4611,51.5227,51.2853,51.426,201491.0
2018-03-28 09:30:00,58.35,58.77,58.19,58.67,33777.0,51.2941,51.6633,51.1534,51.5754,33777.0
2018-03-28 10:00:00,58.71,58.96,58.29,58.4,72366.0,51.6106,51.8303,51.2414,51.3381,72366.0
2018-03-28 10:30:00,58.47,58.55,57.8,57.97,20513.0,51.3996,51.4699,50.8106,50.96,20513.0
2018-03-28 11:00:00,57.97,58.25,57.96,58.06,26891.0,50.96,51.2062,50.9513,51.0392,26891.0
2018-03-28 11:30:00,58.08,58.24,57.97,58.19,37360.0,51.0567,51.1974,50.96,51.1534,37360.0
2018-03-28 12:00:00,58.22,58.52,58.22,58.28,11201.0,51.1798,51.4435,51.1798,51.2326,11201.0
2018-03-28 12:30:00,58.31,58.41,58.14,58.14,11498.0,51.2589,51.3468,51.1095,51.1095,11498.0
2018-03-28 13:00:00,58.12,58.44,58.05,58.36,10345.0,51.0919,51.3732,51.0304,51.3029,10345.0
2018-03-28 13:30:00,58.38,58.52,58.28,58.46,16672.0,51.3205,51.4435,51.2326,51.3908,16672.0
2018-03-28 14:00:00,58.5,58.83,58.36,58.58,27246.0,51.426,51.7161,51.3029,51.4963,27246.0
2018-03-28 14:30:00,58.57,58.74,58.39,58.39,18143.0,51.4875,51.6369,51.3293,51.3293,18143.0
2018-03-28 15:00:00,58.37,58.4,58.19,58.33,23484.0,51.3117,51.3381,51.1534,51.2765,23484.0
2018-03-28 15:30:00,58.32,58.53,58.31,58.39,71001.0,51.2677,51.4523,51.2589,51.3293,71001.0
2018-03-29 09:30:00,58.54,58.99,58.54,58.96,14746.0,51.4611,51.8567,51.4611,51.8303,14746.0
2018-03-29 10:00:00,58.95,59.3,58.93,59.19,20467.0,51.8215,52.1292,51.804,52.0325,20467.0
2018-03-29 10:30:00,59.17,59.38,58.99,59.08,60638.0,52.0149,52.1995,51.8567,51.9358,60638.0
2018-03-29 11:00:00,59.09,59.26,58.96,59.11,17207.0,51.9446,52.0941,51.8303,51.9622,17207.0
2018-03-29 11:30:00,59.09,59.19,58.98,59.19,18768.0,51.9446,52.0325,51.8479,52.0325,18768.0
2018-03-29 12:00:00,59.22,59.27,59.04,59.19,8811.0,52.0589,52.1028,51.9007,52.0325,8811.0
2018-03-29 12:30:00,59.19,59.39,59.01,59.25,23870.0,52.0325,52.2083,51.8743,52.0853,23870.0
2018-03-29 13:00:00,59.26,59.52,59.16,59.48,26515.0,52.0941,52.3226,52.0061,52.2875,26515.0
2018-03-29 13:30:00,59.48,59.75,59.46,59.65,28859.0,52.2875,52.5248,52.2699,52.4369,28859.0
2018-03-29 14:00:00,59.66,59.71,59.49,59.56,39005.0,52.4457,52.4896,52.2962,52.3578,39005.0
2018-03-29 14:30:00,59.55,59.84,59.55,59.73,26856.0,52.349,52.6039,52.349,52.5072,26856.0
2018-03-29 15:00:00,59.72,59.93,59.56,59.59,42355.0,52.4984,52.683,52.3578,52.3842,42355.0
2018-03-29 15:30:00,59.6,59.61,59.39,59.39,106984.0,52.3929,52.4017,52.2083,52.2083,106984.0
2018-04-02 09:30:00,59.23,59.26,58.49,58.51,35944.0,52.0677,52.0941,51.4172,51.4347,35944.0
2018-04-02 10:00:00,58.48,58.53,57.92,58.08,52027.0,51.4084,51.4523,50.9161,51.0567,52027.0
2018-04-02 10:30:00,58.0,58.11,57.81,57.82,40577.0,50.9864,51.0831,50.8194,50.8282,40577.0
2018-04-02 11:00:00,57.81,57.85,57.41,57.62,38388.0,50.8194,50.8546,50.4678,50.6524,38388.0
2018-04-02 11:30:00,57.66,57.7,57.33,57.55,16030.0,50.6875,50.7227,50.3974,50.5908,16030.0
2018-04-02 12:00:00,57.54,57.54,56.99,57.03,49756.0,50.582,50.582,50.0986,50.1337,49756.0
2018-04-02 12:30:00,57.05,57.43,57.04,57.36,38828.0,50.1513,50.4853,50.1425,50.4238,38828.0
2018-04-02 13:00:00,57.37,57.44,56.88,56.94,20814.0,50.4326,50.4941,50.0019,50.0546,20814.0
2018-04-02 13:30:00,56.94,57.06,56.68,56.71,66257.0,50.0546,50.1601,49.826,49.8524,66257.0
2018-04-02 14:00:00,56.69,57.04,56.41,56.8,116819.0,49.8348,50.1425,49.5887,49.9315,116819.0
2018-04-02 14:30:00,56.79,57.12,56.44,57.12,96525.0,49.9227,50.2128,49.6151,50.2128,96525.0
2018-04-02 15:00:00,57.13,57.22,56.96,56.96,112155.0,50.2216,50.3007,50.0722,50.0722,112155.0
2018-04-02 15:30:00,56.98,57.37,56.85,57.24,156086.0,50.0898,50.4326,49.9755,50.3183,156086.0
2018-04-03 09:30:00,57.4,57.87,57.29,57.61,38870.0,50.459,50.8721,50.3623,50.6436,38870.0
2018-04-03 10:00:00,57.62,57.78,57.34,57.48,29590.0,50.6524,50.793,50.4062,50.5293,29590.0
2018-04-03 10:30:00,57.5,57.86,57.47,57.84,29709.0,50.5469,50.8633,50.5205,50.8458,29709.0
2018-04-03 11:00:00,57.85,57.95,57.73,57.91,27508.0,50.8546,50.9425,50.7491,50.9073,27508.0
2018-04-03 11:30:00,57.88,57.92,57.62,57.67,49867.0,50.8809,50.9161,50.6524,50.6963,49867.0
2018-04-03 12:00:00,57.69,57.92,57.65,57.72,19765.0,50.7139,50.9161,50.6787,50.7403,19765.0
2018-04-03 12:30:00,57.76,57.85,57.58,57.71,19878.0,50.7754,50.8546,50.6172,50.7315,19878.0
2018-04-03 13:00:00,57.69,58.03,57.64,58.0,32394.0,50.7139,51.0128,50.67,50.9864,32394.0
2018-04-03 13:30:00,58.03,58.08,57.71,57.94,20997.0,51.0128,51.0567,50.7315,50.9337,20997.0
2018-04-03 14:00:00,57.89,57.96,57.75,57.78,15613.0,50.8897,50.9513,50.7667,50.793,15613.0
2018-04-03 14:30:00,57.8,58.14,57.7,58.14,26128.0,50.8106,51.1095,50.7227,51.1095,26128.0
2018-04-03 15:00:00,58.09,58.36,58.06,58.32,39097.0,51.0655,51.3029,51.0392,51.2677,39097.0
2018-04-03 15:30:00,58.29,58.33,57.87,57.98,99308.0,51.2414,51.2765,50.8721,50.9688,99308.0
2018-04-04 09:30:00,57.36,57.44,56.78,57.4,87976.0,50.4238,50.4941,49.9139,50.459,87976.0
2018-04-04 10:00:00,57.35,57.81,57.3,57.79,55013.0,50.415,50.8194,50.3711,50.8018,55013.0
2018-04-04 10:30:00,57.8,57.86,57.51,57.84,33466.0,50.8106,50.8633,50.5557,50.8458,33466.0
2018-04-04 11:00:00,57.8,57.96,57.54,57.86,21846.0,50.8106,50.9513,50.582,50.8633,21846.0
2018-04-04 11:30:00,57.82,57.98,57.72,57.78,32838.0,50.8282,50.9688,50.7403,50.793,32838.0
2018-04-04 12:00:00,57.8,58.04,57.79,58.04,18786.0,50.8106,51.0216,50.8018,51.0216,18786.0
2018-04-04 12:30:00,58.03,58.19,58.03,58.07,18702.0,51.0128,51.1534,51.0128,51.048,18702.0
2018-04-04 13:00:00,58.09,58.14,57.74,57.83,19517.0,51.0655,51.1095,50.7579,50.837,19517.0
2018-04-04 13:30:00,57.82,57.94,57.76,57.85,13277.0,50.8282,50.9337,50.7754,50.8546,13277.0
2018-04-04 14:00:00,57.89,58.33,57.89,58.3,22244.0,50.8897,51.2765,50.8897,51.2501,22244.0
2018-04-04 14:30:00,58.27,58.37,58.14,58.35,34620.0,51.2238,51.3117,51.1095,51.2941,34620.0
2018-04-04 15:00:00,58.35,58.52,58.27,58.46,34250.0,51.2941,51.4435,51.2238,51.3908,34250.0
2018-04-04 15:30:00,58.48,58.74,58.42,58.62,103869.0,51.4084,51.6369,51.3556,51.5314,103869.0
2018-04-05 09:30:00,58.95,59.13,58.79,59.09,22794.0,51.8215,51.9798,51.6809,51.9446,22794.0
2018-04-05 10:00:00,59.11,59.16,58.89,58.93,17790.0,51.9622,52.0061,51.7688,51.804,17790.0
2018-04-05 10:30:00,58.97,59.24,58.88,58.88,18701.0,51.8391,52.0765,51.76,51.76,18701.0
2018-04-05 11:00:00,58.93,59.63,58.93,59.58,26797.0,51.804,52.4193,51.804,52.3754,26797.0
2018-04-05 11:30:00,59.55,59.62,59.09,59.17,39298.0,52.349,52.4105,51.9446,52.0149,39298.0
2018-04-05 12:00:00,59.17,59.33,59.15,59.33,20339.0,52.0149,52.1556,51.9974,52.1556,20339.0
2018-04-05 12:30:00,59.36,59.37,59.27,59.32,10152.0,52.182,52.1908,52.1028,52.1468,10152.0
2018-04-05 13:00:00,59.38,59.47,59.13,59.21,11273.0,52.1995,52.2787,51.9798,52.0501,11273.0
2018-04-05 13:30:00,59.22,59.34,59.08,59.33,22970.0,52.0589,52.1644,51.9358,52.1556,22970.0
2018-04-05 14:00:00,59.34,59.4,59.17,59.37,16936.0,52.1644,52.2171,52.0149,52.1908,16936.0
2018-04-05 14:30:00,59.37,59.71,59.35,59.68,16817.0,52.1908,52.4896,52.1732,52.4633,16817.0
2018-04-05 15:00:00,59.68,59.68,59.42,59.49,30028.0,52.4633,52.4633,52.2347,52.2962,30028.0
2018-04-05 15:30:00,59.48,59.62,59.32,59.5,59817.0,52.2875,52.4105,52.1468,52.305,59817.0
2018-04-06 09:30:00,58.99,59.62,58.99,59.43,6581.0,51.8567,52.4105,51.8567,52.2435,6581.0
2018-04-06 10:00:00,59.4,59.4,59.22,59.28,9592.0,52.2171,52.2171,52.0589,52.1116,9592.0
2018-04-06 10:30:00,59.26,59.28,58.97,59.05,9577.0,52.0941,52.1116,51.8391,51.9094,9577.0
2018-04-06 11:00:00,59.0,59.08,58.73,58.81,11764.0,51.8655,51.9358,51.6281,51.6985,11764.0
2018-04-06 11:30:00,58.87,59.11,58.8,59.08,11700.0,51.7512,51.9622,51.6897,51.9358,11700.0
2018-04-06 12:00:00,59.07,59.24,58.86,58.89,22675.0,51.927,52.0765,51.7424,51.7688,22675.0
2018-04-06 12:30:00,58.94,59.14,58.87,59.09,4576.0,51.8128,51.9886,51.7512,51.9446,4576.0
2018-04-06 13:00:00,59.07,59.1,58.85,58.96,8607.0,51.927,51.9534,51.7336,51.8303,8607.0
2018-04-06 13:30:00,59.01,59.01,58.56,58.56,10250.0,51.8743,51.8743,51.4787,51.4787,10250.0
2018-04-06 14:00:00,58.56,58.59,58.35,58.45,16359.0,51.4787,51.5051,51.2941,51.382,16359.0
2018-04-06 14:30:00,58.45,58.45,58.06,58.12,30774.0,51.382,51.382,51.0392,51.0919,30774.0
2018-04-06 15:00:00,58.15,58.41,58.06,58.21,16582.0,51.1183,51.3468,51.0392,51.171,16582.0
2018-04-06 15:30:00,58.21,58.6,58.17,58.5,71953.0,51.171,51.5139,51.1359,51.426,71953.0
2018-04-09 09:30:00,58.9,59.14,58.66,59.01,12968.0,51.7776,51.9886,51.5666,51.8743,12968.0
2018-04-09 10:00:00,59.02,59.07,58.47,58.5,25918.0,51.8831,51.927,51.3996,51.426,25918.0
2018-04-09 10:30:00,58.53,58.82,58.53,58.68,64412.0,51.4523,51.7073,51.4523,51.5842,64412.0
2018-04-09 11:00:00,58.66,58.91,58.57,58.67,18751.0,51.5666,51.7864,51.4875,51.5754,18751.0
2018-04-09 11:30:00,58.71,58.8,58.55,58.76,28058.0,51.6106,51.6897,51.4699,51.6545,28058.0
2018-04-09 12:00:00,58.78,58.82,58.58,58.64,14089.0,51.6721,51.7073,51.4963,51.549,14089.0
2018-04-09 12:30:00,58.64,58.72,58.6,58.65,19147.0,51.549,51.6194,51.5139,51.5578,19147.0
2018-04-09 13:00:00,58.65,58.85,58.64,58.79,9551.0,51.5578,51.7336,51.549,51.6809,9551.0
2018-04-09 13:30:00,58.81,59.04,58.75,58.93,11270.0,51.6985,51.9007,51.6457,51.804,11270.0
2018-04-09 14:00:00,58.92,58.94,58.61,58.64,25119.0,51.7952,51.8128,51.5227,51.549,25119.0
2018-04-09 14:30:00,58.63,58.8,58.62,58.73,29063.0,51.5402,51.6897,51.5314,51.6281,29063.0
2018-04-09 15:00:00,58.72,58.8,58.6,58.7,47127.0,51.6194,51.6897,51.5139,51.6018,47127.0
2018-04-09 15:30:00,58.69,58.75,58.24,58.34,127789.0,51.593,51.6457,51.1974,51.2853,127789.0
2018-04-10 09:30:00,59.08,59.32,58.73,59.0,11817.0,51.9358,52.1468,51.6281,51.8655,11817.0
2018-04-10 10:00:00,59.04,59.27,59.0,59.15,11995.0,51.9007,52.1028,51.8655,51.9974,11995.0
2018-04-10 10:30:00,59.29,59.46,59.18,59.41,12614.0,52.1204,52.2699,52.0237,52.2259,12614.0
2018-04-10 11:00:00,59.4,59.54,59.35,59.5,12630.0,52.2171,52.3402,52.1732,52.305,12630.0
2018-04-10 11:30:00,59.48,59.53,59.2,59.45,10984.0,52.2875,52.3314,52.0413,52.2611,10984.0
2018-04-10 12:00:00,59.42,59.46,59.05,59.13,14023.0,52.2347,52.2699,51.9094,51.9798,14023.0
2018-04-10 12:30:00,59.12,59.36,59.12,59.3,12346.0,51.971,52.182,51.971,52.1292,12346.0
2018-04-10 13:00:00,59.32,59.45,59.24,59.4,16750.0,52.1468,52.2611,52.0765,52.2171,16750.0
2018-04-10 13:30:00,59.4,59.5,59.3,59.49,11414.0,52.2171,52.305,52.1292,52.2962,11414.0
2018-04-10 14:00:00,59.53,59.58,59.4,59.4,14408.0,52.3314,52.3754,52.2171,52.2171,14408.0
2018-04-10 14:30:00,59.42,59.49,59.3,59.44,19759.0,52.2347,52.2962,52.1292,52.2523,19759.0
2018-04-10 15:00:00,59.43,59.48,59.27,59.36,21077.0,52.2435,52.2875,52.1028,52.182,21077.0
2018-04-10 15:30:00,59.36,59.36,59.15,59.21,82859.0,52.182,52.182,51.9974,52.0501,82859.0
2018-04-11 09:30:00,58.8,59.27,58.53,59.24,16344.0,51.6897,52.1028,51.4523,52.0765,16344.0
2018-04-11 10:00:00,59.3,59.3,58.87,59.05,13653.0,52.1292,52.1292,51.7512,51.9094,13653.0
2018-04-11 10:30:00,59.07,59.08,58.71,58.71,37500.0,51.927,51.9358,51.6106,51.6106,37500.0
2018-04-11 11:00:00,58.61,59.09,58.59,59.06,14468.0,51.5227,51.9446,51.5051,51.9182,14468.0
2018-04-11 11:30:00,59.07,59.32,58.91,59.17,22287.0,51.927,52.1468,51.7864,52.0149,22287.0
2018-04-11 12:00:00,59.18,59.35,59.13,59.21,13105.0,52.0237,52.1732,51.9798,52.0501,13105.0
2018-04-11 12:30:00,59.26,59.27,59.1,59.2,8000.0,52.0941,52.1028,51.9534,52.0413,8000.0
2018-04-11 13:00:00,59.22,59.27,59.13,59.22,19111.0,52.0589,52.1028,51.9798,52.0589,19111.0
2018-04-11 13:30:00,59.24,59.31,59.16,59.26,9906.0,52.0765,52.138,52.0061,52.0941,9906.0
2018-04-11 14:00:00,59.22,59.31,59.06,59.22,19686.0,52.0589,52.138,51.9182,52.0589,19686.0
2018-04-11 14:30:00,59.24,59.29,59.15,59.27,13000.0,52.0765,52.1204,51.9974,52.1028,13000.0
2018-04-11 15:00:00,59.24,59.3,58.91,58.99,36659.0,52.0765,52.1292,51.7864,51.8567,36659.0
2018-04-11 15:30:00,59.0,59.19,58.93,59.12,94895.0,51.8655,52.0325,51.804,51.971,94895.0
2018-04-12 09:30:00,59.24,59.26,59.03,59.22,53922.0,52.0765,52.0941,51.8919,52.0589,53922.0
2018-04-12 10:00:00,59.23,59.85,59.09,59.83,32513.0,52.0677,52.6127,51.9446,52.5951,32513.0
2018-04-12 10:30:00,59.82,59.82,59.38,59.44,44615.0,52.5863,52.5863,52.1995,52.2523,44615.0
2018-04-12 11:00:00,59.44,59.57,59.41,59.55,12408.0,52.2523,52.3666,52.2259,52.349,12408.0
2018-04-12 11:30:00,59.58,59.78,59.56,59.78,22205.0,52.3754,52.5512,52.3578,52.5512,22205.0
2018-04-12 12:00:00,59.79,59.91,59.69,59.76,43271.0,52.56,52.6655,52.4721,52.5336,43271.0
2018-04-12 12:30:00,59.74,59.9,59.64,59.9,32683.0,52.516,52.6567,52.4281,52.6567,32683.0
2018-04-12 13:00:00,59.88,59.89,59.5,59.51,32584.0,52.6391,52.6479,52.305,52.3138,32584.0
2018-04-12 13:30:00,59.42,59.58,59.38,59.39,16846.0,52.2347,52.3754,52.1995,52.2083,16846.0
2018-04-12 14:00:00,59.4,59.68,59.39,59.63,14606.0,52.2171,52.4633,52.2083,52.4193,14606.0
2018-04-12 14:30:00,59.63,59.73,59.59,59.63,37462.0,52.4193,52.5072,52.3842,52.4193,37462.0
2018-04-12 15:00:00,59.63,59.85,59.6,59.83,26886.0,52.4193,52.6127,52.3929,52.5951,26886.0
2018-04-12 15:30:00,59.84,59.84,59.58,59.6,86786.0,52.6039,52.6039,52.3754,52.3929,86786.0
2018-04-13 09:30:00,60.18,60.32,59.85,59.85,20032.0,52.9028,53.0259,52.6127,52.6127,20032.0
2018-04-13 10:00:00,59.9,60.08,59.69,59.93,23116.0,52.6567,52.8149,52.4721,52.683,23116.0
2018-04-13 10:30:00,59.9,60.25,59.86,60.07,18780.0,52.6567,52.9643,52.6215,52.8061,18780.0
2018-04-13 11:00:00,59.98,60.19,59.9,60.14,11645.0,52.727,52.9116,52.6567,52.8676,11645.0
2018-04-13 11:30:00,60.12,60.41,60.12,60.41,9577.0,52.8501,53.105,52.8501,53.105,9577.0
2018-04-13 12:00:00,60.38,60.47,60.34,60.44,13785.0,53.0786,53.1577,53.0435,53.1314,13785.0
2018-04-13 12:30:00,60.45,60.46,60.23,60.28,13899.0,53.1402,53.1489,52.9468,52.9907,13899.0
2018-04-13 13:00:00,60.28,60.48,60.28,60.42,12282.0,52.9907,53.1665,52.9907,53.1138,12282.0
2018-04-13 13:30:00,60.42,60.47,60.35,60.38,10458.0,53.1138,53.1577,53.0522,53.0786,10458.0
2018-04-13 14:00:00,60.35,60.43,60.2,60.2,10252.0,53.0522,53.1226,52.9204,52.9204,10252.0
2018-04-13 14:30:00,60.21,60.34,60.17,60.25,16287.0,52.9292,53.0435,52.894,52.9643,16287.0
2018-04-13 15:00:00,60.22,60.29,60.03,60.12,29711.0,52.938,52.9995,52.7709,52.8501,29711.0
2018-04-13 15:30:00,60.12,60.36,60.11,60.16,110571.0,52.8501,53.061,52.8413,52.8852,110571.0
2018-04-16 09:30:00,60.61,60.63,60.19,60.24,15710.0,53.2808,53.2984,52.9116,52.9556,15710.0
2018-04-16 10:00:00,60.22,60.84,60.22,60.82,13294.0,52.938,53.483,52.938,53.4654,13294.0
2018-04-16 10:30:00,60.8,60.85,60.61,60.65,11592.0,53.4478,53.4918,53.2808,53.316,11592.0
2018-04-16 11:00:00,60.68,60.84,60.65,60.74,10122.0,53.3423,53.483,53.316,53.3951,10122.0
2018-04-16 11:30:00,60.7,60.75,60.61,60.71,8191.0,53.3599,53.4039,53.2808,53.3687,8191.0
2018-04-16 12:00:00,60.7,60.79,60.65,60.74,7746.0,53.3599,53.439,53.316,53.3951,7746.0
2018-04-16 12:30:00,60.77,60.83,60.63,60.76,6906.0,53.4215,53.4742,53.2984,53.4127,6906.0
2018-04-16 13:00:00,60.78,60.83,60.73,60.77,7973.0,53.4303,53.4742,53.3863,53.4215,7973.0
2018-04-16 13:30:00,60.72,60.83,60.71,60.76,7814.0,53.3775,53.4742,53.3687,53.4127,7814.0
2018-04-16 14:00:00,60.73,60.76,60.67,60.7,7427.0,53.3863,53.4127,53.3336,53.3599,7427.0
2018-04-16 14:30:00,60.69,60.74,60.53,60.61,19436.0,53.3511,53.3951,53.2105,53.2808,19436.0
2018-04-16 15:00:00,60.59,60.67,60.5,60.59,27277.0,53.2632,53.3336,53.1841,53.2632,27277.0
2018-04-16 15:30:00,60.58,60.58,60.42,60.49,89065.0,53.2544,53.2544,53.1138,53.1753,89065.0
2018-04-17 09:30:00,60.86,60.92,60.67,60.88,7873.0,53.5006,53.5533,53.3336,53.5182,7873.0
2018-04-17 10:00:00,60.91,61.06,60.81,60.95,43588.0,53.5445,53.6764,53.4566,53.5797,43588.0
2018-04-17 10:30:00,61.0,61.33,60.78,61.31,42740.0,53.6236,53.9137,53.4303,53.8962,42740.0
2018-04-17 11:00:00,61.29,61.42,61.16,61.31,36071.0,53.8786,53.9929,53.7643,53.8962,36071.0
2018-04-17 11:30:00,61.34,61.64,61.33,61.63,31581.0,53.9225,54.1863,53.9137,54.1775,31581.0
2018-04-17 12:00:00,61.63,61.73,61.52,61.57,33220.0,54.1775,54.2654,54.0808,54.1247,33220.0
2018-04-17 12:30:00,61.51,61.57,61.48,61.55,17252.0,54.072,54.1247,54.0456,54.1071,17252.0
2018-04-17 13:00:00,61.55,61.55,61.28,61.42,31249.0,54.1071,54.1071,53.8698,53.9929,31249.0
2018-04-17 13:30:00,61.43,61.54,61.39,61.51,15821.0,54.0017,54.0983,53.9665,54.072,15821.0
2018-04-17 14:00:00,61.52,61.56,61.38,61.46,43361.0,54.0808,54.1159,53.9577,54.028,43361.0
2018-04-17 14:30:00,61.47,61.63,61.44,61.51,42252.0,54.0368,54.1775,54.0104,54.072,42252.0
2018-04-17 15:00:00,61.52,61.82,61.51,61.71,42415.0,54.0808,54.3445,54.072,54.2478,42415.0
2018-04-17 15:30:00,61.71,61.75,61.54,61.65,99273.0,54.2478,54.283,54.0983,54.195,99273.0
2018-04-18 09:30:00,61.64,62.19,61.64,62.17,12644.0,54.1863,54.6697,54.1863,54.6522,12644.0
2018-04-18 10:00:00,62.06,62.25,61.92,62.22,107605.0,54.5555,54.7225,54.4324,54.6961,107605.0
2018-04-18 10:30:00,62.23,62.32,61.97,62.24,253833.0,54.7049,54.784,54.4764,54.7137,253833.0
2018-04-18 11:00:00,62.23,62.42,62.1,62.22,144131.0,54.7049,54.8719,54.5906,54.6961,144131.0
2018-04-18 11:30:00,62.2,62.25,61.91,61.91,135147.0,54.6785,54.7225,54.4236,54.4236,135147.0
2018-04-18 12:00:00,61.94,62.08,61.91,61.98,56550.0,54.45,54.5731,54.4236,54.4851,56550.0
2018-04-18 12:30:00,61.98,62.05,61.93,61.98,70347.0,54.4851,54.5467,54.4412,54.4851,70347.0
2018-04-18 13:00:00,61.99,61.99,61.75,61.78,167122.0,54.4939,54.4939,54.283,54.3093,167122.0
2018-04-18 13:30:00,61.82,61.82,61.37,61.37,84450.0,54.3445,54.3445,53.9489,53.9489,84450.0
2018-04-18 14:00:00,61.4,61.78,61.37,61.65,44192.0,53.9753,54.3093,53.9489,54.195,44192.0
2018-04-18 14:30:00,61.66,61.67,61.41,61.58,166467.0,54.2038,54.2126,53.9841,54.1335,166467.0
2018-04-18 15:00:00,61.56,61.73,61.51,61.69,50717.0,54.1159,54.2654,54.072,54.2302,50717.0
2018-04-18 15:30:00,61.68,61.7,61.2,61.26,218782.0,54.2214,54.239,53.7995,53.8522,218782.0
2018-04-19 09:30:00,60.92,61.04,60.04,60.28,222825.0,53.5533,53.6588,52.7797,52.9907,222825.0
2018-04-19 10:00:00,60.24,60.31,59.97,60.13,64519.0,52.9556,53.0171,52.7182,52.8589,64519.0
2018-04-19 10:30:00,60.15,60.29,59.79,59.87,33318.0,52.8764,52.9995,52.56,52.6303,33318.0
2018-04-19 11:00:00,59.9,59.9,59.41,59.48,47244.0,52.6567,52.6567,52.2259,52.2875,47244.0
2018-04-19 11:30:00,59.45,59.45,58.96,59.1,89249.0,52.2611,52.2611,51.8303,51.9534,89249.0
2018-04-19 12:00:00,59.13,59.38,58.78,58.97,47685.0,51.9798,52.1995,51.6721,51.8391,47685.0
2018-04-19 12:30:00,59.01,59.1,58.5,58.5,66561.0,51.8743,51.9534,51.426,51.426,66561.0
2018-04-19 13:00:00,58.46,58.55,58.19,58.39,55692.0,51.3908,51.4699,51.1534,51.3293,55692.0
2018-04-19 13:30:00,58.39,59.06,58.36,59.01,47329.0,51.3293,51.9182,51.3029,51.8743,47329.0
2018-04-19 14:00:00,59.02,59.28,58.81,59.15,59805.0,51.8831,52.1116,51.6985,51.9974,59805.0
2018-04-19 14:30:00,59.16,59.29,58.99,59.24,42616.0,52.0061,52.1204,51.8567,52.0765,42616.0
2018-04-19 15:00:00,59.26,59.35,59.08,59.09,58235.0,52.0941,52.1732,51.9358,51.9446,58235.0
2018-04-19 15:30:00,59.09,59.5,59.01,59.5,293958.0,51.9446,52.305,51.8743,52.305,293958.0
2018-04-20 09:30:00,59.5,59.7,59.22,59.33,94801.0,52.305,52.4808,52.0589,52.1556,94801.0
2018-04-20 10:00:00,59.3,59.64,58.96,59.58,57618.0,52.1292,52.4281,51.8303,52.3754,57618.0
2018-04-20 10:30:00,59.55,59.59,59.0,59.13,31098.0,52.349,52.3842,51.8655,51.9798,31098.0
2018-04-20 11:00:00,59.1,59.31,58.91,59.28,48963.0,51.9534,52.138,51.7864,52.1116,48963.0
2018-04-20 11:30:00,59.31,59.46,59.15,59.41,41295.0,52.138,52.2699,51.9974,52.2259,41295.0
2018-04-20 12:00:00,59.43,59.53,59.36,59.47,23946.0,52.2435,52.3314,52.182,52.2787,23946.0
2018-04-20 12:30:00,59.5,59.52,59.29,59.45,44020.0,52.305,52.3226,52.1204,52.2611,44020.0
2018-04-20 13:00:00,59.45,59.53,59.35,59.43,18251.0,52.2611,52.3314,52.1732,52.2435,18251.0
2018-04-20 13:30:00,59.43,59.67,59.43,59.56,20037.0,52.2435,52.4545,52.2435,52.3578,20037.0
2018-04-20 14:00:00,59.58,59.6,59.42,59.56,23287.0,52.3754,52.3929,52.2347,52.3578,23287.0
2018-04-20 14:30:00,59.58,59.63,59.36,59.43,37051.0,52.3754,52.4193,52.182,52.2435,37051.0
2018-04-20 15:00:00,59.43,59.44,59.11,59.18,60809.0,52.2435,52.2523,51.9622,52.0237,60809.0
2018-04-20 15:30:00,59.16,59.36,59.1,59.34,130788.0,52.0061,52.182,51.9534,52.1644,130788.0
2018-04-23 09:30:00,59.37,59.39,58.66,58.73,33790.0,52.1908,52.2083,51.5666,51.6281,33790.0
2018-04-23 10:00:00,58.75,58.96,58.63,58.76,79487.0,51.6457,51.8303,51.5402,51.6545,79487.0
2018-04-23 10:30:00,58.76,59.14,58.71,59.14,26195.0,51.6545,51.9886,51.6106,51.9886,26195.0
2018-04-23 11:00:00,59.14,59.43,59.1,59.2,36553.0,51.9886,52.2435,51.9534,52.0413,36553.0
2018-04-23 11:30:00,59.17,59.45,59.15,59.38,70267.0,52.0149,52.2611,51.9974,52.1995,70267.0
2018-04-23 12:00:00,59.4,59.54,59.19,59.22,35226.0,52.2171,52.3402,52.0325,52.0589,35226.0
2018-04-23 12:30:00,59.22,59.35,59.19,59.23,27033.0,52.0589,52.1732,52.0325,52.0677,27033.0
2018-04-23 13:00:00,59.26,59.26,59.14,59.2,22856.0,52.0941,52.0941,51.9886,52.0413,22856.0
2018-04-23 13:30:00,59.22,59.23,59.1,59.16,22300.0,52.0589,52.0677,51.9534,52.0061,22300.0
2018-04-23 14:00:00,59.21,59.21,58.8,58.86,37937.0,52.0501,52.0501,51.6897,51.7424,37937.0
2018-04-23 14:30:00,58.85,58.9,58.63,58.66,37550.0,51.7336,51.7776,51.5402,51.5666,37550.0
2018-04-23 15:00:00,58.65,58.92,58.63,58.91,45150.0,51.5578,51.7952,51.5402,51.7864,45150.0
2018-04-23 15:30:00,58.91,58.99,58.78,58.98,136027.0,51.7864,51.8567,51.6721,51.8479,136027.0
2018-04-24 09:30:00,59.48,60.2,59.1,59.32,25700.0,52.2875,52.9204,51.9534,52.1468,25700.0
2018-04-24 10:00:00,59.38,59.61,59.08,59.21,59082.0,52.1995,52.4017,51.9358,52.0501,59082.0
2018-04-24 10:30:00,59.23,59.38,59.16,59.3,27904.0,52.0677,52.1995,52.0061,52.1292,27904.0
2018-04-24 11:00:00,59.26,59.27,58.93,58.97,35215.0,52.0941,52.1028,51.804,51.8391,35215.0
2018-04-24 11:30:00,58.97,59.0,58.4,58.49,46465.0,51.8391,51.8655,51.3381,51.4172,46465.0
2018-04-24 12:00:00,58.5,58.65,58.24,58.29,19072.0,51.426,51.5578,51.1974,51.2414,19072.0
2018-04-24 12:30:00,58.29,58.3,57.9,57.9,21044.0,51.2414,51.2501,50.8985,50.8985,21044.0
2018-04-24 13:00:00,57.9,58.16,57.88,57.99,22905.0,50.8985,51.1271,50.8809,50.9776,22905.0
2018-04-24 13:30:00,58.0,58.01,57.5,57.5,25600.0,50.9864,50.9952,50.5469,50.5469,25600.0
2018-04-24 14:00:00,57.53,57.59,57.32,57.34,58258.0,50.5733,50.626,50.3886,50.4062,58258.0
2018-04-24 14:30:00,57.34,57.6,57.28,57.51,65818.0,50.4062,50.6348,50.3535,50.5557,65818.0
2018-04-24 15:00:00,57.53,57.69,57.42,57.43,84500.0,50.5733,50.7139,50.4766,50.4853,84500.0
2018-04-24 15:30:00,57.43,57.51,57.23,57.5,205930.0,50.4853,50.5557,50.3095,50.5469,205930.0
2018-04-25 09:30:00,57.49,57.66,57.07,57.29,47394.0,50.5381,50.6875,50.1689,50.3623,47394.0
2018-04-25 10:00:00,57.36,57.68,57.25,57.53,123375.0,50.4238,50.7051,50.3271,50.5733,123375.0
2018-04-25 10:30:00,57.52,57.91,57.52,57.55,108390.0,50.5645,50.9073,50.5645,50.5908,108390.0
2018-04-25 11:00:00,57.55,57.98,57.54,57.8,68500.0,50.5908,50.9688,50.582,50.8106,68500.0
2018-04-25 11:30:00,57.77,57.77,57.6,57.61,31629.0,50.7842,50.7842,50.6348,50.6436,31629.0
2018-04-25 12:00:00,57.61,57.86,57.47,57.8,66003.0,50.6436,50.8633,50.5205,50.8106,66003.0
2018-04-25 12:30:00,57.8,57.99,57.79,57.89,39994.0,50.8106,50.9776,50.8018,50.8897,39994.0
2018-04-25 13:00:00,57.89,58.16,57.85,58.05,31919.0,50.8897,51.1271,50.8546,51.0304,31919.0
2018-04-25 13:30:00,58.05,58.32,58.02,58.14,41130.0,51.0304,51.2677,51.004,51.1095,41130.0
2018-04-25 14:00:00,58.13,58.27,58.08,58.17,38403.0,51.1007,51.2238,51.0567,51.1359,38403.0
2018-04-25 14:30:00,58.17,58.43,58.13,58.15,54512.0,51.1359,51.3644,51.1007,51.1183,54512.0
2018-04-25 15:00:00,58.15,58.53,58.11,58.36,99670.0,51.1183,51.4523,51.0831,51.3029,99670.0
2018-04-25 15:30:00,58.35,58.4,57.98,58.14,219816.0,51.2941,51.3381,50.9688,51.1095,219816.0
2018-04-26 09:30:00,60.5,61.28,59.28,60.58,164248.0,53.1841,53.8698,52.1116,53.2544,164248.0
2018-04-26 10:00:00,60.76,61.05,59.98,60.98,111646.0,53.4127,53.6676,52.727,53.6061,111646.0
2018-04-26 10:30:00,60.98,61.19,60.0,60.13,148605.0,53.6061,53.7907,52.7446,52.8589,148605.0
2018-04-26 11:00:00,60.14,60.59,60.14,60.31,49342.0,52.8676,53.2632,52.8676,53.0171,49342.0
2018-04-26 11:30:00,60.29,60.29,59.17,59.34,78105.0,52.9995,52.9995,52.0149,52.1644,78105.0
2018-04-26 12:00:00,59.32,59.51,59.01,59.05,49250.0,52.1468,52.3138,51.8743,51.9094,49250.0
2018-04-26 12:30:00,59.05,59.4,59.0,59.2,108405.0,51.9094,52.2171,51.8655,52.0413,108405.0
2018-04-26 13:00:00,59.22,59.78,59.22,59.64,55075.0,52.0589,52.5512,52.0589,52.4281,55075.0
2018-04-26 13:30:00,59.6,59.62,59.33,59.35,53561.0,52.3929,52.4105,52.1556,52.1732,53561.0
2018-04-26 14:00:00,59.37,59.51,58.98,59.05,73362.0,52.1908,52.3138,51.8479,51.9094,73362.0
2018-04-26 14:30:00,59.03,59.57,58.93,59.51,85446.0,51.8919,52.3666,51.804,52.3138,85446.0
2018-04-26 15:00:00,59.52,59.63,59.28,59.34,116900.0,52.3226,52.4193,52.1116,52.1644,116900.0
2018-04-26 15:30:00,59.35,59.41,59.21,59.36,228730.0,52.1732,52.2259,52.0501,52.182,228730.0
2018-04-27 09:30:00,59.39,59.78,58.98,59.57,62882.0,52.2083,52.5512,51.8479,52.3666,62882.0
2018-04-27 10:00:00,59.57,59.71,59.39,59.43,50241.0,52.3666,52.4896,52.2083,52.2435,50241.0
2018-04-27 10:30:00,59.43,59.85,59.37,59.81,62062.0,52.2435,52.6127,52.1908,52.5775,62062.0
2018-04-27 11:00:00,59.81,60.02,59.68,59.77,40121.0,52.5775,52.7622,52.4633,52.5424,40121.0
2018-04-27 11:30:00,59.78,59.9,59.72,59.77,33021.0,52.5512,52.6567,52.4984,52.5424,33021.0
2018-04-27 12:00:00,59.76,59.86,59.63,59.81,27361.0,52.5336,52.6215,52.4193,52.5775,27361.0
2018-04-27 12:30:00,59.8,59.81,59.57,59.73,21466.0,52.5688,52.5775,52.3666,52.5072,21466.0
2018-04-27 13:00:00,59.71,59.78,59.53,59.56,21644.0,52.4896,52.5512,52.3314,52.3578,21644.0
2018-04-27 13:30:00,59.55,59.56,59.34,59.5,28010.0,52.349,52.3578,52.1644,52.305,28010.0
2018-04-27 14:00:00,59.5,59.54,59.38,59.38,33749.0,52.305,52.3402,52.1995,52.1995,33749.0
2018-04-27 14:30:00,59.36,59.54,59.34,59.49,34952.0,52.182,52.3402,52.1644,52.2962,34952.0
2018-04-27 15:00:00,59.49,59.56,59.41,59.42,42787.0,52.2962,52.3578,52.2259,52.2347,42787.0
2018-04-27 15:30:00,59.41,59.54,59.38,59.47,160725.0,52.2259,52.3402,52.1995,52.2787,160725.0
2018-04-30 09:30:00,59.79,60.17,59.79,60.06,21833.0,52.56,52.894,52.56,52.7973,21833.0
2018-04-30 10:00:00,60.01,60.16,59.73,59.85,22653.0,52.7534,52.8852,52.5072,52.6127,22653.0
2018-04-30 10:30:00,59.84,59.92,59.7,59.91,27098.0,52.6039,52.6742,52.4808,52.6655,27098.0
2018-04-30 11:00:00,59.94,60.19,59.86,60.13,35816.0,52.6918,52.9116,52.6215,52.8589,35816.0
2018-04-30 11:30:00,60.13,60.23,59.91,60.15,34960.0,52.8589,52.9468,52.6655,52.8764,34960.0
2018-04-30 12:00:00,60.12,60.22,60.1,60.15,27769.0,52.8501,52.938,52.8325,52.8764,27769.0
2018-04-30 12:30:00,60.18,60.23,59.97,60.09,46120.0,52.9028,52.9468,52.7182,52.8237,46120.0
2018-04-30 13:00:00,60.11,60.18,59.97,60.18,16443.0,52.8413,52.9028,52.7182,52.9028,16443.0
2018-04-30 13:30:00,60.17,60.28,60.12,60.28,11309.0,52.894,52.9907,52.8501,52.9907,11309.0
2018-04-30 14:00:00,60.27,60.27,59.91,60.07,26472.0,52.9819,52.9819,52.6655,52.8061,26472.0
2018-04-30 14:30:00,60.06,60.1,59.97,60.01,23190.0,52.7973,52.8325,52.7182,52.7534,23190.0
2018-04-30 15:00:00,60.02,60.1,59.93,59.98,45539.0,52.7622,52.8325,52.683,52.727,45539.0
2018-04-30 15:30:00,59.99,60.11,59.88,59.88,186808.0,52.7358,52.8413,52.6391,52.6391,186808.0
2018-05-01 09:30:00,59.94,60.0,59.55,59.97,47076.0,52.6918,52.7446,52.349,52.7182,47076.0
2018-05-01 10:00:00,59.94,60.16,59.69,60.03,74155.0,52.6918,52.8852,52.4721,52.7709,74155.0
2018-05-01 10:30:00,60.04,60.28,60.0,60.01,46776.0,52.7797,52.9907,52.7446,52.7534,46776.0
2018-05-01 11:00:00,60.01,60.08,59.74,60.08,40449.0,52.7534,52.8149,52.516,52.8149,40449.0
2018-05-01 11:30:00,60.09,60.31,60.08,60.13,26429.0,52.8237,53.0171,52.8149,52.8589,26429.0
2018-05-01 12:00:00,60.14,60.15,60.02,60.09,38994.0,52.8676,52.8764,52.7622,52.8237,38994.0
2018-05-01 12:30:00,60.11,60.3,60.11,60.16,20399.0,52.8413,53.0083,52.8413,52.8852,20399.0
2018-05-01 13:00:00,60.15,60.15,59.77,59.77,46550.0,52.8764,52.8764,52.5424,52.5424,46550.0
2018-05-01 13:30:00,59.77,60.06,59.73,60.06,27972.0,52.5424,52.7973,52.5072,52.7973,27972.0
2018-05-01 14:00:00,60.08,60.38,60.05,60.26,28364.0,52.8149,53.0786,52.7885,52.9731,28364.0
2018-05-01 14:30:00,60.26,60.41,60.22,60.33,38668.0,52.9731,53.105,52.938,53.0347,38668.0
2018-05-01 15:00:00,60.34,60.47,60.29,60.41,110435.0,53.0435,53.1577,52.9995,53.105,110435.0
2018-05-01 15:30:00,60.41,60.56,60.3,60.5,107844.0,53.105,53.2369,53.0083,53.1841,107844.0
2018-05-02 09:30:00,60.08,60.64,60.05,60.27,21903.0,52.8149,53.3072,52.7885,52.9819,21903.0
2018-05-02 10:00:00,60.28,60.39,60.2,60.2,41114.0,52.9907,53.0874,52.9204,52.9204,41114.0
2018-05-02 10:30:00,60.16,60.49,60.16,60.43,23192.0,52.8852,53.1753,52.8852,53.1226,23192.0
2018-05-02 11:00:00,60.45,60.53,60.39,60.4,17531.0,53.1402,53.2105,53.0874,53.0962,17531.0
2018-05-02 11:30:00,60.38,60.52,60.31,60.42,21468.0,53.0786,53.2017,53.0171,53.1138,21468.0
2018-05-02 12:00:00,60.41,60.7,60.4,60.64,28883.0,53.105,53.3599,53.0962,53.3072,28883.0
2018-05-02 12:30:00,60.64,60.7,60.59,60.63,12867.0,53.3072,53.3599,53.2632,53.2984,12867.0
2018-05-02 13:00:00,60.64,60.8,60.64,60.75,18644.0,53.3072,53.4478,53.3072,53.4039,18644.0
2018-05-02 13:30:00,60.74,60.74,60.56,60.58,20862.0,53.3951,53.3951,53.2369,53.2544,20862.0
2018-05-02 14:00:00,60.58,60.85,60.58,60.72,49648.0,53.2544,53.4918,53.2544,53.3775,49648.0
2018-05-02 14:30:00,60.68,60.75,60.62,60.62,52099.0,53.3423,53.4039,53.2896,53.2896,52099.0
2018-05-02 15:00:00,60.63,60.65,60.23,60.23,34056.0,53.2984,53.316,52.9468,52.9468,34056.0
2018-05-02 15:30:00,60.25,60.28,59.74,59.82,198154.0,52.9643,52.9907,52.516,52.5863,198154.0
2018-05-03 09:30:00,59.64,59.9,59.14,59.32,21789.0,52.4281,52.6567,51.9886,52.1468,21789.0
2018-05-03 10:00:00,59.34,59.37,58.67,58.74,32113.0,52.1644,52.1908,51.5754,51.6369,32113.0
2018-05-03 10:30:00,58.71,58.75,58.27,58.47,46057.0,51.6106,51.6457,51.2238,51.3996,46057.0
2018-05-03 11:00:00,58.47,58.85,58.22,58.75,45174.0,51.3996,51.7336,51.1798,51.6457,45174.0
2018-05-03 11:30:00,58.77,59.12,58.72,59.09,41431.0,51.6633,51.971,51.6194,51.9446,41431.0
2018-05-03 12:00:00,59.08,59.41,59.08,59.12,31882.0,51.9358,52.2259,51.9358,51.971,31882.0
2018-05-03 12:30:00,59.1,59.62,59.1,59.62,29439.0,51.9534,52.4105,51.9534,52.4105,29439.0
2018-05-03 13:00:00,59.65,59.65,59.39,59.48,24601.0,52.4369,52.4369,52.2083,52.2875,24601.0
2018-05-03 13:30:00,59.49,59.76,59.45,59.68,28634.0,52.2962,52.5336,52.2611,52.4633,28634.0
2018-05-03 14:00:00,59.67,59.72,59.29,59.31,80248.0,52.4545,52.4984,52.1204,52.138,80248.0
2018-05-03 14:30:00,59.35,59.57,59.34,59.41,35129.0,52.1732,52.3666,52.1644,52.2259,35129.0
2018-05-03 15:00:00,59.42,59.46,59.26,59.3,47894.0,52.2347,52.2699,52.0941,52.1292,47894.0
2018-05-03 15:30:00,59.3,59.36,59.12,59.22,143631.0,52.1292,52.182,51.971,52.0589,143631.0
2018-05-04 09:30:00,58.91,59.05,58.54,59.0,43521.0,51.7864,51.9094,51.4611,51.8655,43521.0
2018-05-04 10:00:00,59.0,59.41,58.95,59.39,48833.0,51.8655,52.2259,51.8215,52.2083,48833.0
2018-05-04 10:30:00,59.39,59.53,59.32,59.32,25389.0,52.2083,52.3314,52.1468,52.1468,25389.0
2018-05-04 11:00:00,59.33,59.6,59.3,59.6,37615.0,52.1556,52.3929,52.1292,52.3929,37615.0
2018-05-04 11:30:00,59.59,59.64,59.45,59.48,20119.0,52.3842,52.4281,52.2611,52.2875,20119.0
2018-05-04 12:00:00,59.49,59.54,59.35,59.5,20693.0,52.2962,52.3402,52.1732,52.305,20693.0
2018-05-04 12:30:00,59.49,59.64,59.49,59.6,11682.0,52.2962,52.4281,52.2962,52.3929,11682.0
2018-05-04 13:00:00,59.58,59.71,59.55,59.61,15199.0,52.3754,52.4896,52.349,52.4017,15199.0
2018-05-04 13:30:00,59.58,59.66,59.48,59.66,22554.0,52.3754,52.4457,52.2875,52.4457,22554.0
2018-05-04 14:00:00,59.65,59.92,59.63,59.91,33326.0,52.4369,52.6742,52.4193,52.6655,33326.0
2018-05-04 14:30:00,59.93,59.94,59.77,59.8,25256.0,52.683,52.6918,52.5424,52.5688,25256.0
2018-05-04 15:00:00,59.82,59.96,59.66,59.71,33616.0,52.5863,52.7094,52.4457,52.4896,33616.0
2018-05-04 15:30:00,59.71,59.78,59.56,59.6,113073.0,52.4896,52.5512,52.3578,52.3929,113073.0
2018-05-07 09:30:00,59.83,59.88,59.46,59.62,27139.0,52.5951,52.6391,52.2699,52.4105,27139.0
2018-05-07 10:00:00,59.64,59.79,59.56,59.66,25651.0,52.4281,52.56,52.3578,52.4457,25651.0
2018-05-07 10:30:00,59.71,59.77,59.46,59.52,17289.0,52.4896,52.5424,52.2699,52.3226,17289.0
2018-05-07 11:00:00,59.51,59.6,59.43,59.47,26584.0,52.3138,52.3929,52.2435,52.2787,26584.0
2018-05-07 11:30:00,59.48,59.73,59.48,59.73,14725.0,52.2875,52.5072,52.2875,52.5072,14725.0
2018-05-07 12:00:00,59.74,59.86,59.65,59.7,22616.0,52.516,52.6215,52.4369,52.4808,22616.0
2018-05-07 12:30:00,59.7,59.78,59.65,59.72,15600.0,52.4808,52.5512,52.4369,52.4984,15600.0
2018-05-07 13:00:00,59.76,59.89,59.76,59.89,14815.0,52.5336,52.6479,52.5336,52.6479,14815.0
2018-05-07 13:30:00,59.89,59.96,59.84,59.93,13951.0,52.6479,52.7094,52.6039,52.683,13951.0
2018-05-07 14:00:00,59.93,60.21,59.92,60.19,14342.0,52.683,52.9292,52.6742,52.9116,14342.0
2018-05-07 14:30:00,60.19,60.26,59.92,59.96,20022.0,52.9116,52.9731,52.6742,52.7094,20022.0
2018-05-07 15:00:00,59.98,60.16,59.88,60.02,29713.0,52.727,52.8852,52.6391,52.7622,29713.0
2018-05-07 15:30:00,60.03,60.13,59.87,59.98,118051.0,52.7709,52.8589,52.6303,52.727,118051.0
2018-05-08 09:30:00,59.98,60.79,59.96,60.54,23096.0,52.727,53.439,52.7094,53.2193,23096.0
2018-05-08 10:00:00,60.6,60.83,60.46,60.47,12792.0,53.272,53.4742,53.1489,53.1577,12792.0
2018-05-08 10:30:00,60.47,60.66,60.46,60.57,26117.0,53.1577,53.3248,53.1489,53.2456,26117.0
2018-05-08 11:00:00,60.49,60.86,60.43,60.76,23961.0,53.1753,53.5006,53.1226,53.4127,23961.0
2018-05-08 11:30:00,60.75,60.78,60.54,60.72,25142.0,53.4039,53.4303,53.2193,53.3775,25142.0
2018-05-08 12:00:00,60.72,60.74,60.34,60.36,14636.0,53.3775,53.3951,53.0435,53.061,14636.0
2018-05-08 12:30:00,60.35,60.35,60.06,60.1,19037.0,53.0522,53.0522,52.7973,52.8325,19037.0
2018-05-08 13:00:00,60.11,60.3,60.09,60.27,17736.0,52.8413,53.0083,52.8237,52.9819,17736.0
2018-05-08 13:30:00,60.28,60.28,60.09,60.11,12202.0,52.9907,52.9907,52.8237,52.8413,12202.0
2018-05-08 14:00:00,60.13,60.21,60.06,60.12,18976.0,52.8589,52.9292,52.7973,52.8501,18976.0
2018-05-08 14:30:00,60.12,60.12,59.84,59.84,14715.0,52.8501,52.8501,52.6039,52.6039,14715.0
2018-05-08 15:00:00,59.83,60.01,59.79,59.92,29510.0,52.5951,52.7534,52.56,52.6742,29510.0
2018-05-08 15:30:00,59.91,59.99,59.8,59.99,119191.0,52.6655,52.7358,52.5688,52.7358,119191.0
2018-05-09 09:30:00,60.04,60.36,59.98,60.21,25023.0,52.7797,53.061,52.727,52.9292,25023.0
2018-05-09 10:00:00,60.2,60.25,59.98,59.98,10829.0,52.9204,52.9643,52.727,52.727,10829.0
2018-05-09 10:30:00,59.98,60.07,59.8,59.94,27933.0,52.727,52.8061,52.5688,52.6918,27933.0
2018-05-09 11:00:00,59.91,60.17,59.9,60.16,12799.0,52.6655,52.894,52.6567,52.8852,12799.0
2018-05-09 11:30:00,60.15,60.15,59.92,59.95,27857.0,52.8764,52.8764,52.6742,52.7006,27857.0
2018-05-09 12:00:00,59.96,60.36,59.96,60.34,33766.0,52.7094,53.061,52.7094,53.0435,33766.0
2018-05-09 12:30:00,60.32,60.63,60.31,60.53,21304.0,53.0259,53.2984,53.0171,53.2105,21304.0
2018-05-09 13:00:00,60.56,60.69,60.5,60.64,11968.0,53.2369,53.3511,53.1841,53.3072,11968.0
2018-05-09 13:30:00,60.61,60.69,60.6,60.68,14041.0,53.2808,53.3511,53.272,53.3423,14041.0
2018-05-09 14:00:00,60.65,60.65,60.35,60.43,27322.0,53.316,53.316,53.0522,53.1226,27322.0
2018-05-09 14:30:00,60.46,60.47,60.3,60.33,20174.0,53.1489,53.1577,53.0083,53.0347,20174.0
2018-05-09 15:00:00,60.31,60.31,60.19,60.19,50917.0,53.0171,53.0171,52.9116,52.9116,50917.0
2018-05-09 15:30:00,60.21,60.3,60.17,60.28,82884.0,52.9292,53.0083,52.894,52.9907,82884.0
2018-05-10 09:30:00,60.31,60.52,60.19,60.48,73760.0,53.0171,53.2017,52.9116,53.1665,73760.0
2018-05-10 10:00:00,60.51,60.66,60.38,60.51,17713.0,53.1929,53.3248,53.0786,53.1929,17713.0
2018-05-10 10:30:00,60.54,60.63,60.47,60.5,24733.0,53.2193,53.2984,53.1577,53.1841,24733.0
2018-05-10 11:00:00,60.47,60.55,60.3,60.55,34272.0,53.1577,53.2281,53.0083,53.2281,34272.0
2018-05-10 11:30:00,60.51,60.71,60.44,60.71,12253.0,53.1929,53.3687,53.1314,53.3687,12253.0
2018-05-10 12:00:00,60.72,60.78,60.67,60.74,16952.0,53.3775,53.4303,53.3336,53.3951,16952.0
2018-05-10 12:30:00,60.74,60.89,60.72,60.86,14123.0,53.3951,53.527,53.3775,53.5006,14123.0
2018-05-10 13:00:00,60.86,60.88,60.71,60.71,22216.0,53.5006,53.5182,53.3687,53.3687,22216.0
2018-05-10 13:30:00,60.72,60.83,60.72,60.8,7700.0,53.3775,53.4742,53.3775,53.4478,7700.0
2018-05-10 14:00:00,60.79,60.9,60.77,60.85,13855.0,53.439,53.5357,53.4215,53.4918,13855.0
2018-05-10 14:30:00,60.87,60.88,60.68,60.7,18677.0,53.5094,53.5182,53.3423,53.3599,18677.0
2018-05-10 15:00:00,60.74,60.77,60.63,60.63,19299.0,53.3951,53.4215,53.2984,53.2984,19299.0
2018-05-10 15:30:00,60.63,60.66,60.54,60.56,91411.0,53.2984,53.3248,53.2193,53.2369,91411.0
2018-05-11 09:30:00,60.59,60.92,60.36,60.8,6609.0,53.2632,53.5533,53.061,53.4478,6609.0
2018-05-11 10:00:00,60.75,60.87,60.7,60.76,13183.0,53.4039,53.5094,53.3599,53.4127,13183.0
2018-05-11 10:30:00,60.77,60.97,60.77,60.97,35623.0,53.4215,53.5973,53.4215,53.5973,35623.0
2018-05-11 11:00:00,60.99,61.06,60.91,60.97,21300.0,53.6149,53.6764,53.5445,53.5973,21300.0
2018-05-11 11:30:00,60.97,61.29,60.91,61.25,20783.0,53.5973,53.8786,53.5445,53.8434,20783.0
2018-05-11 12:00:00,61.19,61.36,61.09,61.09,15335.0,53.7907,53.9401,53.7028,53.7028,15335.0
2018-05-11 12:30:00,61.07,61.07,60.92,60.94,10819.0,53.6852,53.6852,53.5533,53.5709,10819.0
2018-05-11 13:00:00,60.93,61.02,60.93,61.0,7574.0,53.5621,53.6412,53.5621,53.6236,7574.0
2018-05-11 13:30:00,60.98,61.05,60.93,60.99,8638.0,53.6061,53.6676,53.5621,53.6149,8638.0
2018-05-11 14:00:00,60.96,61.11,60.93,61.1,11981.0,53.5885,53.7203,53.5621,53.7116,11981.0
2018-05-11 14:30:00,61.1,61.16,61.01,61.16,18042.0,53.7116,53.7643,53.6324,53.7643,18042.0
2018-05-11 15:00:00,61.16,61.19,61.04,61.04,21345.0,53.7643,53.7907,53.6588,53.6588,21345.0
2018-05-11 15:30:00,61.02,61.15,60.95,61.03,170402.0,53.6412,53.7555,53.5797,53.65,170402.0
2018-05-14 09:30:00,61.09,61.32,60.99,61.15,50086.0,53.7028,53.905,53.6149,53.7555,50086.0
2018-05-14 10:00:00,61.14,61.19,61.06,61.1,5916.0,53.7467,53.7907,53.6764,53.7116,5916.0
2018-05-14 10:30:00,61.1,61.23,60.95,61.01,88898.0,53.7116,53.8258,53.5797,53.6324,88898.0
2018-05-14 11:00:00,61.02,61.17,60.98,61.09,10682.0,53.6412,53.7731,53.6061,53.7028,10682.0
2018-05-14 11:30:00,61.11,61.25,61.11,61.25,7936.0,53.7203,53.8434,53.7203,53.8434,7936.0
2018-05-14 12:00:00,61.25,61.57,61.24,61.4,18502.0,53.8434,54.1247,53.8346,53.9753,18502.0
2018-05-14 12:30:00,61.43,61.45,60.98,60.98,18885.0,54.0017,54.0192,53.6061,53.6061,18885.0
2018-05-14 13:00:00,60.99,61.06,60.89,61.05,11865.0,53.6149,53.6764,53.527,53.6676,11865.0
2018-05-14 13:30:00,61.05,61.05,60.83,60.91,17673.0,53.6676,53.6676,53.4742,53.5445,17673.0
2018-05-14 14:00:00,60.91,60.92,60.81,60.91,12756.0,53.5445,53.5533,53.4566,53.5445,12756.0
2018-05-14 14:30:00,60.91,61.1,60.87,61.09,13853.0,53.5445,53.7116,53.5094,53.7028,13853.0
2018-05-14 15:00:00,61.1,61.12,60.97,61.07,24823.0,53.7116,53.7291,53.5973,53.6852,24823.0
2018-05-14 15:30:00,61.07,61.07,60.89,60.96,69438.0,53.6852,53.6852,53.527,53.5885,69438.0
2018-05-15 09:30:00,60.73,61.09,60.42,61.06,10668.0,53.3863,53.7028,53.1138,53.6764,10668.0
2018-05-15 10:00:00,60.93,61.21,60.9,61.12,9344.0,53.5621,53.8083,53.5357,53.7291,9344.0
2018-05-15 10:30:00,61.16,61.51,61.15,61.44,12960.0,53.7643,54.072,53.7555,54.0104,12960.0
2018-05-15 11:00:00,61.45,61.57,61.44,61.54,11896.0,54.0192,54.1247,54.0104,54.0983,11896.0
2018-05-15 11:30:00,61.56,61.81,61.56,61.7,20550.0,54.1159,54.3357,54.1159,54.239,20550.0
2018-05-15 12:00:00,61.69,61.73,61.6,61.71,27608.0,54.2302,54.2654,54.1511,54.2478,27608.0
2018-05-15 12:30:00,61.71,61.76,61.64,61.65,19666.0,54.2478,54.2917,54.1863,54.195,19666.0
2018-05-15 13:00:00,61.59,61.61,61.32,61.32,18202.0,54.1423,54.1599,53.905,53.905,18202.0
2018-05-15 13:30:00,61.33,61.38,61.15,61.15,16578.0,53.9137,53.9577,53.7555,53.7555,16578.0
2018-05-15 14:00:00,61.2,61.21,61.0,61.09,27920.0,53.7995,53.8083,53.6236,53.7028,27920.0
2018-05-15 14:30:00,61.07,61.17,60.96,60.97,20880.0,53.6852,53.7731,53.5885,53.5973,20880.0
2018-05-15 15:00:00,61.0,61.04,60.81,60.81,45302.0,53.6236,53.6588,53.4566,53.4566,45302.0
2018-05-15 15:30:00,60.8,61.08,60.78,61.01,94361.0,53.4478,53.694,53.4303,53.6324,94361.0
2018-05-16 09:30:00,61.07,61.76,61.06,61.64,17840.0,53.6852,54.2917,53.6764,54.1863,17840.0
2018-05-16 10:00:00,61.65,61.72,61.47,61.63,12504.0,54.195,54.2566,54.0368,54.1775,12504.0
2018-05-16 10:30:00,61.66,62.12,61.63,61.94,35185.0,54.2038,54.6082,54.1775,54.45,35185.0
2018-05-16 11:00:00,61.92,62.02,61.68,62.02,30946.0,54.4324,54.5203,54.2214,54.5203,30946.0
2018-05-16 11:30:00,62.03,62.29,61.98,62.05,61265.0,54.5291,54.7577,54.4851,54.5467,61265.0
2018-05-16 12:00:00,62.06,62.36,61.98,62.28,30155.0,54.5555,54.8192,54.4851,54.7489,30155.0
2018-05-16 12:30:00,62.27,62.5,62.26,62.49,12493.0,54.7401,54.9423,54.7313,54.9335,12493.0
2018-05-16 13:00:00,62.5,62.59,62.4,62.51,10378.0,54.9423,55.0214,54.8544,54.9511,10378.0
2018-05-16 13:30:00,62.53,62.6,62.47,62.55,26315.0,54.9686,55.0302,54.9159,54.9862,26315.0
2018-05-16 14:00:00,62.57,62.61,62.45,62.47,15659.0,55.0038,55.039,54.8983,54.9159,15659.0
2018-05-16 14:30:00,62.47,62.71,62.45,62.69,18252.0,54.9159,55.1269,54.8983,55.1093,18252.0
2018-05-16 15:00:00,62.69,62.69,62.5,62.51,20708.0,55.1093,55.1093,54.9423,54.9511,20708.0
2018-05-16 15:30:00,62.52,62.56,62.33,62.38,98904.0,54.9598,54.995,54.7928,54.8368,98904.0
2018-05-17 09:30:00,62.36,62.78,62.11,62.69,114002.0,54.8192,55.1884,54.5994,55.1093,114002.0
2018-05-17 10:00:00,62.66,62.8,62.58,62.74,77833.0,55.0829,55.206,55.0126,55.1532,77833.0
2018-05-17 10:30:00,62.8,63.2,62.77,63.0,40862.0,55.206,55.5576,55.1796,55.3818,40862.0
2018-05-17 11:00:00,63.01,63.01,62.69,62.74,43301.0,55.3906,55.3906,55.1093,55.1532,43301.0
2018-05-17 11:30:00,62.77,62.78,62.65,62.7,30697.0,55.1796,55.1884,55.0741,55.1181,30697.0
2018-05-17 12:00:00,62.7,62.78,62.65,62.67,24208.0,55.1181,55.1884,55.0741,55.0917,24208.0
2018-05-17 12:30:00,62.68,62.79,62.66,62.75,29647.0,55.1005,55.1972,55.0829,55.162,29647.0
2018-05-17 13:00:00,62.76,62.85,62.73,62.85,11799.0,55.1708,55.2499,55.1445,55.2499,11799.0
2018-05-17 13:30:00,62.86,62.87,62.66,62.69,13470.0,55.2587,55.2675,55.0829,55.1093,13470.0
2018-05-17 14:00:00,62.72,62.87,62.64,62.86,20938.0,55.1357,55.2675,55.0653,55.2587,20938.0
2018-05-17 14:30:00,62.85,62.87,62.78,62.8,18960.0,55.2499,55.2675,55.1884,55.206,18960.0
2018-05-17 15:00:00,62.81,62.84,62.77,62.8,31092.0,55.2148,55.2411,55.1796,55.206,31092.0
2018-05-17 15:30:00,62.8,62.81,62.55,62.64,141635.0,55.206,55.2148,54.9862,55.0653,141635.0
2018-05-18 09:30:00,62.63,62.91,62.46,62.9,44567.0,55.0565,55.3027,54.9071,55.2939,44567.0
2018-05-18 10:00:00,62.86,63.05,62.81,62.93,32009.0,55.2587,55.4258,55.2148,55.3203,32009.0
2018-05-18 10:30:00,62.9,62.91,62.67,62.82,20889.0,55.2939,55.3027,55.0917,55.2236,20889.0
2018-05-18 11:00:00,62.8,63.02,62.79,63.0,41393.0,55.206,55.3994,55.1972,55.3818,41393.0
2018-05-18 11:30:00,62.98,63.03,62.64,62.65,20655.0,55.3642,55.4082,55.0653,55.0741,20655.0
2018-05-18 12:00:00,62.63,62.68,62.53,62.59,28780.0,55.0565,55.1005,54.9686,55.0214,28780.0
2018-05-18 12:30:00,62.61,62.71,62.49,62.69,43482.0,55.039,55.1269,54.9335,55.1093,43482.0
2018-05-18 13:00:00,62.71,62.9,62.63,62.87,23565.0,55.1269,55.2939,55.0565,55.2675,23565.0
2018-05-18 13:30:00,62.89,62.9,62.78,62.81,15279.0,55.2851,55.2939,55.1884,55.2148,15279.0
2018-05-18 14:00:00,62.81,62.82,62.73,62.82,9748.0,55.2148,55.2236,55.1445,55.2236,9748.0
2018-05-18 14:30:00,62.82,62.95,62.81,62.9,16588.0,55.2236,55.3378,55.2148,55.2939,16588.0
2018-05-18 15:00:00,62.91,62.93,62.81,62.83,15396.0,55.3027,55.3203,55.2148,55.2324,15396.0
2018-05-18 15:30:00,62.83,62.83,62.47,62.5,102480.0,55.2324,55.2324,54.9159,54.9423,102480.0
2018-05-21 09:30:00,62.65,62.8,62.42,62.65,19904.0,55.2401,55.3723,55.0373,55.2401,19904.0
2018-05-21 10:00:00,62.68,62.93,62.63,62.93,22206.0,55.2665,55.487,55.2225,55.487,22206.0
2018-05-21 10:30:00,62.92,63.2,62.91,63.11,19976.0,55.4782,55.725,55.4693,55.6457,19976.0
2018-05-21 11:00:00,63.08,63.1,62.87,62.95,24675.0,55.6192,55.6369,55.4341,55.5046,24675.0
2018-05-21 11:30:00,62.94,63.19,62.84,63.19,18950.0,55.4958,55.7162,55.4076,55.7162,18950.0
2018-05-21 12:00:00,63.2,63.54,63.19,63.48,47966.0,55.725,56.0248,55.7162,55.9719,47966.0
2018-05-21 12:30:00,63.48,63.5,63.29,63.33,26067.0,55.9719,55.9896,55.8044,55.8397,26067.0
2018-05-21 13:00:00,63.36,63.56,63.32,63.44,20795.0,55.8661,56.0425,55.8308,55.9367,20795.0
2018-05-21 13:30:00,63.41,63.47,63.31,63.31,22887.0,55.9102,55.9631,55.822,55.822,22887.0
2018-05-21 14:00:00,63.32,63.36,63.21,63.24,33603.0,55.8308,55.8661,55.7339,55.7603,33603.0
2018-05-21 14:30:00,63.22,63.29,63.12,63.26,18258.0,55.7427,55.8044,55.6545,55.7779,18258.0
2018-05-21 15:00:00,63.25,63.25,63.16,63.22,19800.0,55.7691,55.7691,55.6898,55.7427,19800.0
2018-05-21 15:30:00,63.22,63.28,63.03,63.05,145091.0,55.7427,55.7956,55.5751,55.5928,145091.0
2018-05-22 09:30:00,63.15,63.35,62.88,63.04,38047.0,55.681,55.8573,55.4429,55.584,38047.0
2018-05-22 10:00:00,63.02,63.34,62.99,63.18,13363.0,55.5663,55.8485,55.5399,55.7074,13363.0
2018-05-22 10:30:00,63.16,63.21,62.91,62.91,12420.0,55.6898,55.7339,55.4693,55.4693,12420.0
2018-05-22 11:00:00,62.91,63.21,62.91,63.18,20733.0,55.4693,55.7339,55.4693,55.7074,20733.0
2018-05-22 11:30:00,63.18,63.23,63.05,63.09,13737.0,55.7074,55.7515,55.5928,55.628,13737.0
2018-05-22 12:00:00,63.1,63.12,62.97,62.98,15510.0,55.6369,55.6545,55.5222,55.5311,15510.0
2018-05-22 12:30:00,63.0,63.02,62.91,62.98,15038.0,55.5487,55.5663,55.4693,55.5311,15038.0
2018-05-22 13:00:00,62.98,62.98,62.87,62.89,16889.0,55.5311,55.5311,55.4341,55.4517,16889.0
2018-05-22 13:30:00,62.87,62.89,62.79,62.84,11880.0,55.4341,55.4517,55.3635,55.4076,11880.0
2018-05-22 14:00:00,62.83,62.87,62.79,62.85,18405.0,55.3988,55.4341,55.3635,55.4164,18405.0
2018-05-22 14:30:00,62.85,62.87,62.82,62.85,23425.0,55.4164,55.4341,55.39,55.4164,23425.0
2018-05-22 15:00:00,62.84,62.86,62.8,62.83,22750.0,55.4076,55.4253,55.3723,55.3988,22750.0
2018-05-22 15:30:00,62.83,62.83,62.52,62.54,96091.0,55.3988,55.3988,55.1255,55.1431,96091.0
2018-05-23 09:30:00,62.28,62.54,62.12,62.35,12452.0,54.9139,55.1431,54.7728,54.9756,12452.0
2018-05-23 10:00:00,62.34,62.34,62.04,62.22,21977.0,54.9668,54.9668,54.7022,54.8609,21977.0
2018-05-23 10:30:00,62.19,62.21,62.04,62.18,25304.0,54.8345,54.8521,54.7022,54.8257,25304.0
2018-05-23 11:00:00,62.2,62.24,62.08,62.13,17076.0,54.8433,54.8786,54.7375,54.7816,17076.0
2018-05-23 11:30:00,62.14,62.38,62.14,62.23,41702.0,54.7904,55.002,54.7904,54.8698,41702.0
2018-05-23 12:00:00,62.22,62.29,62.17,62.28,10573.0,54.8609,54.9227,54.8169,54.9139,10573.0
2018-05-23 12:30:00,62.27,62.38,62.15,62.28,28096.0,54.905,55.002,54.7992,54.9139,28096.0
2018-05-23 13:00:00,62.29,62.31,62.14,62.16,9822.0,54.9227,54.9403,54.7904,54.808,9822.0
2018-05-23 13:30:00,62.16,62.2,62.13,62.18,7186.0,54.808,54.8433,54.7816,54.8257,7186.0
2018-05-23 14:00:00,62.22,62.51,62.18,62.32,13482.0,54.8609,55.1166,54.8257,54.9491,13482.0
2018-05-23 14:30:00,62.33,62.33,62.17,62.27,10740.0,54.9579,54.9579,54.8169,54.905,10740.0
2018-05-23 15:00:00,62.27,62.4,62.26,62.26,21166.0,54.905,55.0197,54.8962,54.8962,21166.0
2018-05-23 15:30:00,62.26,62.28,62.14,62.23,63719.0,54.8962,54.9139,54.7904,54.8698,63719.0
2018-05-24 09:30:00,62.25,62.41,61.93,62.02,10925.0,54.8874,55.0285,54.6052,54.6846,10925.0
2018-05-24 10:00:00,62.0,62.1,61.87,61.87,11201.0,54.667,54.7551,54.5523,54.5523,11201.0
2018-05-24 10:30:00,61.88,61.95,61.75,61.85,9405.0,54.5612,54.6229,54.4465,54.5347,9405.0
2018-05-24 11:00:00,61.88,62.37,61.87,62.36,22495.0,54.5612,54.9932,54.5523,54.9844,22495.0
2018-05-24 11:30:00,62.37,62.57,62.37,62.46,19748.0,54.9932,55.1696,54.9932,55.0726,19748.0
2018-05-24 12:00:00,62.49,62.52,62.32,62.33,9243.0,55.099,55.1255,54.9491,54.9579,9243.0
2018-05-24 12:30:00,62.33,62.36,62.2,62.28,10114.0,54.9579,54.9844,54.8433,54.9139,10114.0
2018-05-24 13:00:00,62.35,62.47,62.31,62.4,10404.0,54.9756,55.0814,54.9403,55.0197,10404.0
2018-05-24 13:30:00,62.43,62.48,62.37,62.44,10056.0,55.0461,55.0902,54.9932,55.0549,10056.0
2018-05-24 14:00:00,62.43,62.48,62.37,62.48,9465.0,55.0461,55.0902,54.9932,55.0902,9465.0
2018-05-24 14:30:00,62.47,62.52,62.43,62.47,10689.0,55.0814,55.1255,55.0461,55.0814,10689.0
2018-05-24 15:00:00,62.44,62.53,62.32,62.47,36866.0,55.0549,55.1343,54.9491,55.0814,36866.0
2018-05-24 15:30:00,62.48,62.57,62.35,62.42,53460.0,55.0902,55.1696,54.9756,55.0373,53460.0
2018-05-25 09:30:00,62.56,63.0,62.51,62.92,53199.0,55.1607,55.5487,55.1166,55.4782,53199.0
2018-05-25 10:00:00,62.94,63.29,62.67,63.24,90517.0,55.4958,55.8044,55.2577,55.7603,90517.0
2018-05-25 10:30:00,63.24,63.28,62.82,62.85,40520.0,55.7603,55.7956,55.39,55.4164,40520.0
2018-05-25 11:00:00,62.85,62.95,62.69,62.81,29338.0,55.4164,55.5046,55.2754,55.3812,29338.0
2018-05-25 11:30:00,62.83,62.94,62.74,62.74,14121.0,55.3988,55.4958,55.3194,55.3194,14121.0
2018-05-25 12:00:00,62.76,62.85,62.63,62.77,26598.0,55.3371,55.4164,55.2225,55.3459,26598.0
2018-05-25 12:30:00,62.76,62.84,62.72,62.84,11370.0,55.3371,55.4076,55.3018,55.4076,11370.0
2018-05-25 13:00:00,62.84,62.9,62.72,62.77,8079.0,55.4076,55.4605,55.3018,55.3459,8079.0
2018-05-25 13:30:00,62.76,62.82,62.72,62.8,7176.0,55.3371,55.39,55.3018,55.3723,7176.0
2018-05-25 14:00:00,62.82,62.93,62.81,62.85,11236.0,55.39,55.487,55.3812,55.4164,11236.0
2018-05-25 14:30:00,62.85,62.89,62.74,62.84,11908.0,55.4164,55.4517,55.3194,55.4076,11908.0
2018-05-25 15:00:00,62.84,62.9,62.77,62.79,27630.0,55.4076,55.4605,55.3459,55.3635,27630.0
2018-05-25 15:30:00,62.78,62.86,62.67,62.78,91083.0,55.3547,55.4253,55.2577,55.3547,91083.0
2018-05-29 09:30:00,62.39,62.83,62.14,62.81,153289.0,55.0108,55.3988,54.7904,55.3812,153289.0
2018-05-29 10:00:00,62.93,63.37,62.93,63.35,21044.0,55.487,55.8749,55.487,55.8573,21044.0
2018-05-29 10:30:00,63.3,63.34,63.02,63.26,18506.0,55.8132,55.8485,55.5663,55.7779,18506.0
2018-05-29 11:00:00,63.2,63.41,63.05,63.34,27131.0,55.725,55.9102,55.5928,55.8485,27131.0
2018-05-29 11:30:00,63.33,63.39,62.9,63.04,23446.0,55.8397,55.8926,55.4605,55.584,23446.0
2018-05-29 12:00:00,62.99,63.01,62.69,62.86,17321.0,55.5399,55.5575,55.2754,55.4253,17321.0
2018-05-29 12:30:00,62.9,63.22,62.9,63.22,16337.0,55.4605,55.7427,55.4605,55.7427,16337.0
2018-05-29 13:00:00,63.18,63.18,63.05,63.09,17996.0,55.7074,55.7074,55.5928,55.628,17996.0
2018-05-29 13:30:00,63.04,63.08,62.74,62.74,35572.0,55.584,55.6192,55.3194,55.3194,35572.0
2018-05-29 14:00:00,62.75,62.75,62.34,62.48,77503.0,55.3283,55.3283,54.9668,55.0902,77503.0
2018-05-29 14:30:00,62.48,62.6,62.45,62.5,17948.0,55.0902,55.196,55.0637,55.1078,17948.0
2018-05-29 15:00:00,62.5,62.65,62.49,62.65,36713.0,55.1078,55.2401,55.099,55.2401,36713.0
2018-05-29 15:30:00,62.64,62.84,62.6,62.65,92336.0,55.2313,55.4076,55.196,55.2401,92336.0
2018-05-30 09:30:00,63.11,63.56,62.82,63.38,111099.0,55.6457,56.0425,55.39,55.8837,111099.0
2018-05-30 10:00:00,63.38,63.71,63.38,63.71,69259.0,55.8837,56.1747,55.8837,56.1747,69259.0
2018-05-30 10:30:00,63.71,63.87,63.56,63.74,51635.0,56.1747,56.3158,56.0425,56.2012,51635.0
2018-05-30 11:00:00,63.72,63.75,63.49,63.68,20673.0,56.1835,56.21,55.9807,56.1483,20673.0
2018-05-30 11:30:00,63.69,63.86,63.69,63.81,24198.0,56.1571,56.307,56.1571,56.2629,24198.0
2018-05-30 12:00:00,63.85,63.99,63.67,63.82,290117.0,56.2982,56.4216,56.1394,56.2717,290117.0
2018-05-30 12:30:00,63.84,64.03,63.63,63.98,170507.0,56.2893,56.4569,56.1042,56.4128,170507.0
2018-05-30 13:00:00,64.0,64.29,63.99,64.18,48361.0,56.4304,56.6861,56.4216,56.5891,48361.0
2018-05-30 13:30:00,64.16,64.47,64.16,64.47,40677.0,56.5715,56.8448,56.5715,56.8448,40677.0
2018-05-30 14:00:00,64.46,64.53,64.27,64.5,49492.0,56.836,56.8977,56.6685,56.8713,49492.0
2018-05-30 14:30:00,64.5,64.66,64.48,64.58,34375.0,56.8713,57.0124,56.8536,56.9418,34375.0
2018-05-30 15:00:00,64.58,64.65,64.37,64.41,96801.0,56.9418,57.0035,56.7567,56.7919,96801.0
2018-05-30 15:30:00,64.4,64.65,64.4,64.53,277642.0,56.7831,57.0035,56.7831,56.8977,277642.0
2018-05-31 09:30:00,64.54,64.54,63.78,63.81,28111.0,56.9065,56.9065,56.2364,56.2629,28111.0
2018-05-31 10:00:00,63.81,63.88,63.5,63.63,33369.0,56.2629,56.3246,55.9896,56.1042,33369.0
2018-05-31 10:30:00,63.62,63.62,63.33,63.51,25425.0,56.0954,56.0954,55.8397,55.9984,25425.0
2018-05-31 11:00:00,63.56,63.75,63.49,63.75,18512.0,56.0425,56.21,55.9807,56.21,18512.0
2018-05-31 11:30:00,63.76,63.93,63.66,63.67,29149.0,56.2188,56.3687,56.1306,56.1394,29149.0
2018-05-31 12:00:00,63.68,63.68,63.46,63.48,15371.0,56.1483,56.1483,55.9543,55.9719,15371.0
2018-05-31 12:30:00,63.47,63.59,63.42,63.55,22794.0,55.9631,56.0689,55.919,56.0336,22794.0
2018-05-31 13:00:00,63.55,63.59,63.46,63.49,12811.0,56.0336,56.0689,55.9543,55.9807,12811.0
2018-05-31 13:30:00,63.52,63.53,63.26,63.26,44140.0,56.0072,56.016,55.7779,55.7779,44140.0
2018-05-31 14:00:00,63.28,63.33,63.19,63.22,17421.0,55.7956,55.8397,55.7162,55.7427,17421.0
2018-05-31 14:30:00,63.21,63.32,63.19,63.27,18680.0,55.7339,55.8308,55.7162,55.7868,18680.0
2018-05-31 15:00:00,63.27,63.5,63.27,63.44,25464.0,55.7868,55.9896,55.7868,55.9367,25464.0
2018-05-31 15:30:00,63.45,63.63,63.42,63.6,133691.0,55.9455,56.1042,55.919,56.0777,133691.0
2018-06-01 09:30:00,63.88,64.28,63.64,64.02,46562.0,56.3246,56.6773,56.113,56.4481,46562.0
2018-06-01 10:00:00,64.06,64.12,63.83,64.02,21153.0,56.4833,56.5362,56.2805,56.4481,21153.0
2018-06-01 10:30:00,64.02,64.35,64.02,64.35,23529.0,56.4481,56.739,56.4481,56.739,23529.0
2018-06-01 11:00:00,64.37,64.39,64.27,64.28,20189.0,56.7567,56.7743,56.6685,56.6773,20189.0
2018-06-01 11:30:00,64.27,64.41,64.19,64.2,37828.0,56.6685,56.7919,56.5979,56.6068,37828.0
2018-06-01 12:00:00,64.22,64.43,64.16,64.3,23572.0,56.6244,56.8096,56.5715,56.6949,23572.0
2018-06-01 12:30:00,64.3,64.57,64.3,64.57,70561.0,56.6949,56.933,56.6949,56.933,70561.0
2018-06-01 13:00:00,64.57,64.65,64.42,64.63,26654.0,56.933,57.0035,56.8007,56.9859,26654.0
2018-06-01 13:30:00,64.63,64.85,64.5,64.76,51912.0,56.9859,57.1799,56.8713,57.1005,51912.0
2018-06-01 14:00:00,64.76,64.76,64.59,64.65,46189.0,57.1005,57.1005,56.9506,57.0035,46189.0
2018-06-01 14:30:00,64.66,64.78,64.63,64.71,45535.0,57.0124,57.1182,56.9859,57.0564,45535.0
2018-06-01 15:00:00,64.73,64.77,64.62,64.67,54663.0,57.0741,57.1093,56.9771,57.0212,54663.0
2018-06-01 15:30:00,64.67,65.08,64.66,64.94,214668.0,57.0212,57.3827,57.0124,57.2592,214668.0
2018-06-04 09:30:00,65.63,66.14,64.93,65.12,172672.0,57.8676,58.3173,57.2504,57.418,172672.0
2018-06-04 10:00:00,65.07,65.62,65.03,65.1,51991.0,57.3739,57.8588,57.3386,57.4003,51991.0
2018-06-04 10:30:00,65.1,65.56,65.07,65.52,53341.0,57.4003,57.8059,57.3739,57.7706,53341.0
2018-06-04 11:00:00,65.51,65.78,65.45,65.74,73710.0,57.7618,57.9999,57.7089,57.9646,73710.0
2018-06-04 11:30:00,65.75,66.14,65.67,66.07,59651.0,57.9734,58.3173,57.9029,58.2556,59651.0
2018-06-04 12:00:00,66.09,66.75,66.09,66.56,66360.0,58.2732,58.8552,58.2732,58.6876,66360.0
2018-06-04 12:30:00,66.55,66.56,66.33,66.41,30140.0,58.6788,58.6876,58.4848,58.5554,30140.0
2018-06-04 13:00:00,66.42,66.56,66.33,66.51,21313.0,58.5642,58.6876,58.4848,58.6435,21313.0
2018-06-04 13:30:00,66.48,66.78,66.35,66.76,52329.0,58.6171,58.8816,58.5025,58.864,52329.0
2018-06-04 14:00:00,66.75,66.82,66.54,66.77,47557.0,58.8552,58.9169,58.67,58.8728,47557.0
2018-06-04 14:30:00,66.76,66.97,66.66,66.97,96899.0,58.864,59.0491,58.7758,59.0491,96899.0
2018-06-04 15:00:00,66.97,67.06,66.73,66.84,212023.0,59.0491,59.1285,58.8375,58.9345,212023.0
2018-06-04 15:30:00,66.84,66.93,66.47,66.52,242570.0,58.9345,59.0139,58.6083,58.6524,242570.0
2018-06-05 09:30:00,66.5,67.2,66.14,67.2,47098.0,58.6347,59.2519,58.3173,59.2519,47098.0
2018-06-05 10:00:00,67.2,68.1,67.2,67.5,96969.0,59.2519,60.0455,59.2519,59.5165,96969.0
2018-06-05 10:30:00,67.52,67.74,67.14,67.41,188430.0,59.5341,59.7281,59.199,59.4371,188430.0
2018-06-05 11:00:00,67.41,67.41,67.13,67.19,31205.0,59.4371,59.4371,59.1902,59.2431,31205.0
2018-06-05 11:30:00,67.11,67.34,67.1,67.28,40654.0,59.1726,59.3754,59.1638,59.3225,40654.0
2018-06-05 12:00:00,67.29,67.54,67.23,67.5,58421.0,59.3313,59.5517,59.2784,59.5165,58421.0
2018-06-05 12:30:00,67.5,67.67,67.43,67.67,61529.0,59.5165,59.6664,59.4547,59.6664,61529.0
2018-06-05 13:00:00,67.68,67.89,67.59,67.89,90327.0,59.6752,59.8603,59.5958,59.8603,90327.0
2018-06-05 13:30:00,67.89,68.09,67.71,67.72,86197.0,59.8603,60.0367,59.7016,59.7104,86197.0
2018-06-05 14:00:00,67.7,67.81,67.43,67.47,162998.0,59.6928,59.7898,59.4547,59.49,162998.0
2018-06-05 14:30:00,67.45,67.52,67.23,67.41,46264.0,59.4724,59.5341,59.2784,59.4371,46264.0
2018-06-05 15:00:00,67.36,67.44,67.25,67.31,33710.0,59.393,59.4636,59.296,59.3489,33710.0
2018-06-05 15:30:00,67.32,67.5,67.26,67.35,112062.0,59.3577,59.5165,59.3048,59.3842,112062.0
2018-06-06 09:30:00,67.33,68.0,67.3,67.59,41521.0,59.3666,59.9573,59.3401,59.5958,41521.0
2018-06-06 10:00:00,67.63,68.03,67.48,67.98,21170.0,59.6311,59.9838,59.4988,59.9397,21170.0
2018-06-06 10:30:00,67.97,68.09,67.93,68.0,27447.0,59.9309,60.0367,59.8956,59.9573,27447.0
2018-06-06 11:00:00,68.04,68.41,68.02,68.37,71031.0,59.9926,60.3188,59.975,60.2836,71031.0
2018-06-06 11:30:00,68.41,68.45,68.22,68.29,50964.0,60.3188,60.3541,60.1513,60.213,50964.0
2018-06-06 12:00:00,68.34,68.69,68.29,68.65,16938.0,60.2571,60.5657,60.213,60.5304,16938.0
2018-06-06 12:30:00,68.62,68.8,68.59,68.8,51342.0,60.504,60.6627,60.4775,60.6627,51342.0
2018-06-06 13:00:00,68.81,69.05,68.64,69.04,75723.0,60.6715,60.8831,60.5216,60.8743,75723.0
2018-06-06 13:30:00,69.01,69.13,68.75,68.86,32629.0,60.8479,60.9537,60.6186,60.7156,32629.0
2018-06-06 14:00:00,68.86,68.86,68.7,68.8,45812.0,60.7156,60.7156,60.5745,60.6627,45812.0
2018-06-06 14:30:00,68.8,68.87,68.76,68.79,36438.0,60.6627,60.7244,60.6274,60.6539,36438.0
2018-06-06 15:00:00,68.79,69.0,68.77,68.91,37175.0,60.6539,60.839,60.6362,60.7597,37175.0
2018-06-06 15:30:00,68.91,69.0,68.68,68.75,153535.0,60.7597,60.839,60.5569,60.6186,153535.0
2018-06-07 09:30:00,68.76,69.15,68.55,68.84,40447.0,60.6274,60.9713,60.4423,60.698,40447.0
2018-06-07 10:00:00,68.83,69.04,68.73,68.79,49096.0,60.6892,60.8743,60.601,60.6539,49096.0
2018-06-07 10:30:00,68.81,68.94,68.7,68.81,57300.0,60.6715,60.7861,60.5745,60.6715,57300.0
2018-06-07 11:00:00,68.8,69.0,68.61,68.61,59147.0,60.6627,60.839,60.4952,60.4952,59147.0
2018-06-07 11:30:00,68.63,68.63,68.34,68.48,43214.0,60.5128,60.5128,60.2571,60.3805,43214.0
2018-06-07 12:00:00,68.45,68.64,68.44,68.56,14550.0,60.3541,60.5216,60.3453,60.4511,14550.0
2018-06-07 12:30:00,68.56,68.57,68.2,68.23,58327.0,60.4511,60.4599,60.1337,60.1601,58327.0
2018-06-07 13:00:00,68.21,68.43,68.1,68.11,32613.0,60.1425,60.3365,60.0455,60.0543,32613.0
2018-06-07 13:30:00,68.12,68.26,68.08,68.12,53941.0,60.0631,60.1866,60.0279,60.0631,53941.0
2018-06-07 14:00:00,68.12,68.16,67.95,68.12,65397.0,60.0631,60.0984,59.9132,60.0631,65397.0
2018-06-07 14:30:00,68.14,68.2,68.04,68.12,60166.0,60.0808,60.1337,59.9926,60.0631,60166.0
2018-06-07 15:00:00,68.11,68.19,68.06,68.07,47150.0,60.0543,60.1248,60.0102,60.019,47150.0
2018-06-07 15:30:00,68.06,68.19,67.91,67.97,148461.0,60.0102,60.1248,59.878,59.9309,148461.0
2018-06-08 09:30:00,67.74,68.37,67.58,68.36,23613.0,59.7281,60.2836,59.587,60.2747,23613.0
2018-06-08 10:00:00,68.31,68.48,68.18,68.32,49927.0,60.2307,60.3805,60.116,60.2395,49927.0
2018-06-08 10:30:00,68.3,68.53,68.13,68.53,27788.0,60.2218,60.4246,60.0719,60.4246,27788.0
2018-06-08 11:00:00,68.5,68.55,68.3,68.33,28023.0,60.3982,60.4423,60.2218,60.2483,28023.0
2018-06-08 11:30:00,68.37,68.51,68.33,68.48,31706.0,60.2836,60.407,60.2483,60.3805,31706.0
2018-06-08 12:00:00,68.52,68.59,68.47,68.55,26818.0,60.4158,60.4775,60.3717,60.4423,26818.0
2018-06-08 12:30:00,68.56,68.63,68.49,68.63,19501.0,60.4511,60.5128,60.3894,60.5128,19501.0
2018-06-08 13:00:00,68.62,68.63,68.49,68.51,27620.0,60.504,60.5128,60.3894,60.407,27620.0
2018-06-08 13:30:00,68.52,68.58,68.45,68.57,19546.0,60.4158,60.4687,60.3541,60.4599,19546.0
2018-06-08 14:00:00,68.56,68.6,68.5,68.54,20669.0,60.4511,60.4864,60.3982,60.4335,20669.0
2018-06-08 14:30:00,68.53,68.57,68.45,68.53,24760.0,60.4246,60.4599,60.3541,60.4246,24760.0
2018-06-08 15:00:00,68.54,68.68,68.53,68.67,21156.0,60.4335,60.5569,60.4246,60.5481,21156.0
2018-06-08 15:30:00,68.68,68.72,68.6,68.67,83914.0,60.5569,60.5922,60.4864,60.5481,83914.0
2018-06-11 09:30:00,69.0,69.11,68.8,69.04,18726.0,60.839,60.936,60.6627,60.8743,18726.0
2018-06-11 10:00:00,69.05,69.05,68.67,68.88,45156.0,60.8831,60.8831,60.5481,60.7332,45156.0
2018-06-11 10:30:00,68.86,68.92,68.59,68.6,36019.0,60.7156,60.7685,60.4775,60.4864,36019.0
2018-06-11 11:00:00,68.64,68.76,68.51,68.65,15368.0,60.5216,60.6274,60.407,60.5304,15368.0
2018-06-11 11:30:00,68.67,68.81,68.65,68.81,16997.0,60.5481,60.6715,60.5304,60.6715,16997.0
2018-06-11 12:00:00,68.81,68.81,68.61,68.77,18371.0,60.6715,60.6715,60.4952,60.6362,18371.0
2018-06-11 12:30:00,68.75,68.77,68.67,68.68,11883.0,60.6186,60.6362,60.5481,60.5569,11883.0
2018-06-11 13:00:00,68.67,68.67,68.33,68.35,50559.0,60.5481,60.5481,60.2483,60.2659,50559.0
2018-06-11 13:30:00,68.34,68.37,68.25,68.34,31692.0,60.2571,60.2836,60.1778,60.2571,31692.0
2018-06-11 14:00:00,68.34,68.44,68.33,68.42,16956.0,60.2571,60.3453,60.2483,60.3276,16956.0
2018-06-11 14:30:00,68.44,68.45,68.32,68.4,28062.0,60.3453,60.3541,60.2395,60.31,28062.0
2018-06-11 15:00:00,68.38,68.53,68.36,68.48,48473.0,60.2924,60.4246,60.2747,60.3805,48473.0
2018-06-11 15:30:00,68.48,68.72,68.46,68.61,98026.0,60.3805,60.5922,60.3629,60.4952,98026.0
2018-06-12 09:30:00,68.7,68.93,68.65,68.73,13108.0,60.5745,60.7773,60.5304,60.601,13108.0
2018-06-12 10:00:00,68.76,68.79,68.4,68.62,45359.0,60.6274,60.6539,60.31,60.504,45359.0
2018-06-12 10:30:00,68.6,68.89,68.6,68.86,5971.0,60.4864,60.7421,60.4864,60.7156,5971.0
2018-06-12 11:00:00,68.83,68.89,68.68,68.69,9238.0,60.6892,60.7421,60.5569,60.5657,9238.0
2018-06-12 11:30:00,68.7,68.81,68.63,68.77,13760.0,60.5745,60.6715,60.5128,60.6362,13760.0
2018-06-12 12:00:00,68.77,68.83,68.71,68.73,12122.0,60.6362,60.6892,60.5833,60.601,12122.0
2018-06-12 12:30:00,68.73,68.73,68.63,68.71,10258.0,60.601,60.601,60.5128,60.5833,10258.0
2018-06-12 13:00:00,68.71,68.72,68.53,68.53,9651.0,60.5833,60.5922,60.4246,60.4246,9651.0
2018-06-12 13:30:00,68.51,68.55,68.32,68.39,30867.0,60.407,60.4423,60.2395,60.3012,30867.0
2018-06-12 14:00:00,68.39,68.41,68.16,68.17,68468.0,60.3012,60.3188,60.0984,60.1072,68468.0
2018-06-12 14:30:00,68.18,68.28,68.04,68.13,76747.0,60.116,60.2042,59.9926,60.0719,76747.0
2018-06-12 15:00:00,68.12,68.36,68.11,68.36,34133.0,60.0631,60.2747,60.0543,60.2747,34133.0
2018-06-12 15:30:00,68.37,68.48,68.33,68.43,93781.0,60.2836,60.3805,60.2483,60.3365,93781.0
2018-06-13 09:30:00,68.83,69.03,68.56,68.61,33549.0,60.6892,60.8655,60.4511,60.4952,33549.0
2018-06-13 10:00:00,68.65,68.7,68.55,68.61,17933.0,60.5304,60.5745,60.4423,60.4952,17933.0
2018-06-13 10:30:00,68.6,68.67,68.42,68.51,21493.0,60.4864,60.5481,60.3276,60.407,21493.0
2018-06-13 11:00:00,68.5,68.93,68.47,68.83,22494.0,60.3982,60.7773,60.3717,60.6892,22494.0
2018-06-13 11:30:00,68.84,68.92,68.67,68.67,13852.0,60.698,60.7685,60.5481,60.5481,13852.0
2018-06-13 12:00:00,68.65,68.65,68.43,68.49,18036.0,60.5304,60.5304,60.3365,60.3894,18036.0
2018-06-13 12:30:00,68.45,68.45,68.19,68.31,23544.0,60.3541,60.3541,60.1248,60.2307,23544.0
2018-06-13 13:00:00,68.3,68.3,68.18,68.18,9209.0,60.2218,60.2218,60.116,60.116,9209.0
2018-06-13 13:30:00,68.18,68.25,68.13,68.24,7207.0,60.116,60.1778,60.0719,60.1689,7207.0
2018-06-13 14:00:00,68.24,68.25,67.92,67.96,10661.0,60.1689,60.1778,59.8868,59.9221,10661.0
2018-06-13 14:30:00,67.94,68.12,67.88,67.94,16907.0,59.9044,60.0631,59.8515,59.9044,16907.0
2018-06-13 15:00:00,67.97,68.09,67.92,67.94,35494.0,59.9309,60.0367,59.8868,59.9044,35494.0
2018-06-13 15:30:00,67.94,67.96,67.54,67.64,167463.0,59.9044,59.9221,59.5517,59.6399,167463.0
2018-06-14 09:30:00,67.86,68.12,67.58,67.76,31461.0,59.8339,60.0631,59.587,59.7457,31461.0
2018-06-14 10:00:00,67.82,67.89,67.57,67.61,48928.0,59.7986,59.8603,59.5782,59.6134,48928.0
2018-06-14 10:30:00,67.56,67.66,67.32,67.51,79567.0,59.5694,59.6575,59.3577,59.5253,79567.0
2018-06-14 11:00:00,67.5,67.73,67.45,67.62,78024.0,59.5165,59.7193,59.4724,59.6223,78024.0
2018-06-14 11:30:00,67.66,68.01,67.61,67.97,45615.0,59.6575,59.9661,59.6134,59.9309,45615.0
2018-06-14 12:00:00,67.96,68.12,67.93,68.02,27697.0,59.9221,60.0631,59.8956,59.975,27697.0
2018-06-14 12:30:00,68.01,68.13,68.0,68.06,18560.0,59.9661,60.0719,59.9573,60.0102,18560.0
2018-06-14 13:00:00,68.06,68.19,68.01,68.19,18754.0,60.0102,60.1248,59.9661,60.1248,18754.0
2018-06-14 13:30:00,68.18,68.24,68.09,68.09,12127.0,60.116,60.1689,60.0367,60.0367,12127.0
2018-06-14 14:00:00,68.08,68.08,67.94,68.03,13659.0,60.0279,60.0279,59.9044,59.9838,13659.0
2018-06-14 14:30:00,68.04,68.18,68.01,68.12,20062.0,59.9926,60.116,59.9661,60.0631,20062.0
2018-06-14 15:00:00,68.14,68.29,68.1,68.25,40266.0,60.0808,60.213,60.0455,60.1778,40266.0
2018-06-14 15:30:00,68.25,68.25,67.87,67.97,168181.0,60.1778,60.1778,59.8427,59.9309,168181.0
2018-06-15 09:30:00,67.69,68.69,67.69,68.69,182959.0,59.684,60.5657,59.684,60.5657,182959.0
2018-06-15 10:00:00,68.63,69.12,68.55,69.03,52026.0,60.5128,60.9449,60.4423,60.8655,52026.0
2018-06-15 10:30:00,69.01,69.26,68.98,69.14,42740.0,60.8479,61.0683,60.8214,60.9625,42740.0
2018-06-15 11:00:00,69.14,69.27,68.86,68.87,31363.0,60.9625,61.0771,60.7156,60.7244,31363.0
2018-06-15 11:30:00,68.88,68.89,68.71,68.82,15488.0,60.7332,60.7421,60.5833,60.6803,15488.0
2018-06-15 12:00:00,68.86,68.88,68.74,68.84,12658.0,60.7156,60.7332,60.6098,60.698,12658.0
2018-06-15 12:30:00,68.83,68.89,68.78,68.87,11987.0,60.6892,60.7421,60.6451,60.7244,11987.0
2018-06-15 13:00:00,68.87,69.06,68.87,69.02,15092.0,60.7244,60.8919,60.7244,60.8567,15092.0
2018-06-15 13:30:00,69.01,69.04,68.97,69.02,20522.0,60.8479,60.8743,60.8126,60.8567,20522.0
2018-06-15 14:00:00,69.02,69.2,69.0,69.08,34388.0,60.8567,61.0154,60.839,60.9096,34388.0
2018-06-15 14:30:00,69.09,69.15,68.99,69.01,18430.0,60.9184,60.9713,60.8302,60.8479,18430.0
2018-06-15 15:00:00,69.0,69.0,68.79,68.86,30265.0,60.839,60.839,60.6539,60.7156,30265.0
2018-06-15 15:30:00,68.86,68.92,68.62,68.75,133017.0,60.7156,60.7685,60.504,60.6186,133017.0
2018-06-18 09:30:00,68.18,68.58,68.09,68.57,32730.0,60.116,60.4687,60.0367,60.4599,32730.0
2018-06-18 10:00:00,68.58,68.67,68.24,68.32,26791.0,60.4687,60.5481,60.1689,60.2395,26791.0
2018-06-18 10:30:00,68.34,68.54,68.3,68.36,18601.0,60.2571,60.4335,60.2218,60.2747,18601.0
2018-06-18 11:00:00,68.41,68.52,68.13,68.14,22556.0,60.3188,60.4158,60.0719,60.0808,22556.0
2018-06-18 11:30:00,68.14,68.18,68.01,68.1,18657.0,60.0808,60.116,59.9661,60.0455,18657.0
2018-06-18 12:00:00,68.1,68.15,68.01,68.02,11566.0,60.0455,60.0896,59.9661,59.975,11566.0
2018-06-18 12:30:00,68.03,68.04,67.91,68.03,17098.0,59.9838,59.9926,59.878,59.9838,17098.0
2018-06-18 13:00:00,68.08,68.11,68.02,68.05,9030.0,60.0279,60.0543,59.975,60.0014,9030.0
2018-06-18 13:30:00,68.07,68.1,67.9,67.98,11089.0,60.019,60.0455,59.8691,59.9397,11089.0
2018-06-18 14:00:00,68.0,68.12,67.93,68.09,29106.0,59.9573,60.0631,59.8956,60.0367,29106.0
2018-06-18 14:30:00,68.09,68.27,68.07,68.09,21044.0,60.0367,60.1954,60.019,60.0367,21044.0
2018-06-18 15:00:00,68.07,68.08,67.88,68.04,31375.0,60.019,60.0279,59.8515,59.9926,31375.0
2018-06-18 15:30:00,68.03,68.16,67.94,67.98,109770.0,59.9838,60.0984,59.9044,59.9397,109770.0
2018-06-19 09:30:00,67.74,67.81,66.29,66.37,143602.0,59.7281,59.7898,58.4496,58.5201,143602.0
2018-06-19 10:00:00,66.38,66.49,65.91,66.14,46534.0,58.5289,58.6259,58.1145,58.3173,46534.0
2018-06-19 10:30:00,66.15,66.53,66.12,66.38,45721.0,58.3261,58.6612,58.2997,58.5289,45721.0
2018-06-19 11:00:00,66.4,66.44,66.23,66.31,54404.0,58.5466,58.5818,58.3967,58.4672,54404.0
2018-06-19 11:30:00,66.31,66.82,66.28,66.63,103602.0,58.4672,58.9169,58.4408,58.7494,103602.0
2018-06-19 12:00:00,66.64,66.8,66.49,66.56,48106.0,58.7582,58.8992,58.6259,58.6876,48106.0
2018-06-19 12:30:00,66.58,66.68,66.53,66.65,66617.0,58.7053,58.7934,58.6612,58.767,66617.0
2018-06-19 13:00:00,66.63,66.82,66.62,66.74,78300.0,58.7494,58.9169,58.7405,58.8463,78300.0
2018-06-19 13:30:00,66.75,66.8,66.6,66.75,27702.0,58.8552,58.8992,58.7229,58.8552,27702.0
2018-06-19 14:00:00,66.76,66.91,66.76,66.83,30995.0,58.864,58.9962,58.864,58.9257,30995.0
2018-06-19 14:30:00,66.83,67.11,66.82,67.1,62866.0,58.9257,59.1726,58.9169,59.1638,62866.0
2018-06-19 15:00:00,67.09,67.11,66.94,67.0,39169.0,59.1549,59.1726,59.0227,59.0756,39169.0
2018-06-19 15:30:00,66.98,67.03,66.8,66.98,93924.0,59.058,59.102,58.8992,59.058,93924.0
2018-06-20 09:30:00,67.18,67.31,66.69,66.73,20434.0,59.2343,59.3489,58.8023,58.8375,20434.0
2018-06-20 10:00:00,66.71,66.71,66.2,66.3,37907.0,58.8199,58.8199,58.3702,58.4584,37907.0
2018-06-20 10:30:00,66.33,66.81,66.27,66.69,40277.0,58.4848,58.9081,58.4319,58.8023,40277.0
2018-06-20 11:00:00,66.68,66.79,66.61,66.67,29805.0,58.7934,58.8904,58.7317,58.7846,29805.0
2018-06-20 11:30:00,66.69,66.74,66.59,66.69,17197.0,58.8023,58.8463,58.7141,58.8023,17197.0
2018-06-20 12:00:00,66.71,66.8,66.67,66.73,20346.0,58.8199,58.8992,58.7846,58.8375,20346.0
2018-06-20 12:30:00,66.73,66.81,66.69,66.81,13605.0,58.8375,58.9081,58.8023,58.9081,13605.0
2018-06-20 13:00:00,66.82,66.82,66.66,66.7,21706.0,58.9169,58.9169,58.7758,58.8111,21706.0
2018-06-20 13:30:00,66.7,66.85,66.69,66.81,20533.0,58.8111,58.9433,58.8023,58.9081,20533.0
2018-06-20 14:00:00,66.81,66.9,66.78,66.9,16732.0,58.9081,58.9874,58.8816,58.9874,16732.0
2018-06-20 14:30:00,66.9,66.93,66.83,66.88,19408.0,58.9874,59.0139,58.9257,58.9698,19408.0
2018-06-20 15:00:00,66.88,67.0,66.88,66.99,19878.0,58.9698,59.0756,58.9698,59.0668,19878.0
2018-06-20 15:30:00,66.99,67.05,66.77,66.81,116651.0,59.0668,59.1197,58.8728,58.9081,116651.0
2018-06-21 09:30:00,66.71,66.89,66.61,66.61,8463.0,58.8199,58.9786,58.7317,58.7317,8463.0
2018-06-21 10:00:00,66.64,66.64,66.08,66.09,11339.0,58.7582,58.7582,58.2644,58.2732,11339.0
2018-06-21 10:30:00,66.14,66.35,66.06,66.33,11265.0,58.3173,58.5025,58.2468,58.4848,11265.0
2018-06-21 11:00:00,66.34,66.4,66.19,66.26,13072.0,58.4937,58.5466,58.3614,58.4231,13072.0
2018-06-21 11:30:00,66.26,66.4,66.26,66.37,19176.0,58.4231,58.5466,58.4231,58.5201,19176.0
2018-06-21 12:00:00,66.34,66.35,66.13,66.24,15912.0,58.4937,58.5025,58.3085,58.4055,15912.0
2018-06-21 12:30:00,66.26,66.26,66.01,66.09,24476.0,58.4231,58.4231,58.2027,58.2732,24476.0
2018-06-21 13:00:00,66.05,66.11,65.95,65.97,11405.0,58.238,58.2909,58.1498,58.1674,11405.0
2018-06-21 13:30:00,65.97,66.12,65.75,66.06,24954.0,58.1674,58.2997,57.9734,58.2468,24954.0
2018-06-21 14:00:00,66.11,66.15,65.95,65.95,20347.0,58.2909,58.3261,58.1498,58.1498,20347.0
2018-06-21 14:30:00,65.97,65.98,65.81,65.89,27477.0,58.1674,58.1762,58.0263,58.0969,27477.0
2018-06-21 15:00:00,65.87,65.92,65.52,65.69,64041.0,58.0792,58.1233,57.7706,57.9205,64041.0
2018-06-21 15:30:00,65.68,65.69,65.42,65.61,207848.0,57.9117,57.9205,57.6825,57.85,207848.0
2018-06-22 09:30:00,65.68,66.19,65.41,66.01,78895.0,57.9117,58.3614,57.6737,58.2027,78895.0
2018-06-22 10:00:00,65.94,66.09,65.8,65.95,39999.0,58.141,58.2732,58.0175,58.1498,39999.0
2018-06-22 10:30:00,65.92,66.04,65.59,65.73,23144.0,58.1233,58.2291,57.8324,57.9558,23144.0
2018-06-22 11:00:00,65.77,65.97,65.7,65.94,31494.0,57.9911,58.1674,57.9294,58.141,31494.0
2018-06-22 11:30:00,65.93,65.98,65.73,65.77,25500.0,58.1321,58.1762,57.9558,57.9911,25500.0
2018-06-22 12:00:00,65.77,66.06,65.74,65.8,36156.0,57.9911,58.2468,57.9646,58.0175,36156.0
2018-06-22 12:30:00,65.77,65.82,65.69,65.82,22027.0,57.9911,58.0352,57.9205,58.0352,22027.0
2018-06-22 13:00:00,65.82,65.94,65.82,65.84,21281.0,58.0352,58.141,58.0352,58.0528,21281.0
2018-06-22 13:30:00,65.86,65.88,65.77,65.83,19729.0,58.0704,58.0881,57.9911,58.044,19729.0
2018-06-22 14:00:00,65.82,65.87,65.6,65.6,19376.0,58.0352,58.0792,57.8412,57.8412,19376.0
2018-06-22 14:30:00,65.62,65.73,65.58,65.62,16368.0,57.8588,57.9558,57.8235,57.8588,16368.0
2018-06-22 15:00:00,65.64,65.72,65.49,65.63,29340.0,57.8764,57.947,57.7442,57.8676,29340.0
2018-06-22 15:30:00,65.63,65.76,65.53,65.59,157569.0,57.8676,57.9823,57.7795,57.8324,157569.0
2018-06-25 09:30:00,64.33,64.61,61.66,62.02,469882.0,56.7214,56.9683,54.3672,54.6846,469882.0
2018-06-25 10:00:00,62.04,62.74,61.51,61.67,134246.0,54.7022,55.3194,54.2349,54.376,134246.0
2018-06-25 10:30:00,61.67,62.11,61.44,61.86,56932.0,54.376,54.764,54.1732,54.5435,56932.0
2018-06-25 11:00:00,61.88,62.83,61.87,62.67,321489.0,54.5612,55.3988,54.5523,55.2577,321489.0
2018-06-25 11:30:00,62.67,63.11,62.57,63.02,141553.0,55.2577,55.6457,55.1696,55.5663,141553.0
2018-06-25 12:00:00,63.03,63.05,62.79,62.95,46702.0,55.5751,55.5928,55.3635,55.5046,46702.0
2018-06-25 12:30:00,62.95,63.33,62.93,63.33,50075.0,55.5046,55.8397,55.487,55.8397,50075.0
2018-06-25 13:00:00,63.31,63.6,63.24,63.55,49456.0,55.822,56.0777,55.7603,56.0336,49456.0
2018-06-25 13:30:00,63.57,63.8,63.54,63.69,52949.0,56.0513,56.2541,56.0248,56.1571,52949.0
2018-06-25 14:00:00,63.67,63.67,63.44,63.49,64371.0,56.1394,56.1394,55.9367,55.9807,64371.0
2018-06-25 14:30:00,63.47,63.49,63.02,63.09,38893.0,55.9631,55.9807,55.5663,55.628,38893.0
2018-06-25 15:00:00,63.14,63.35,63.1,63.27,54410.0,55.6721,55.8573,55.6369,55.7868,54410.0
2018-06-25 15:30:00,63.25,63.54,63.21,63.39,178445.0,55.7691,56.0248,55.7339,55.8926,178445.0
2018-06-26 09:30:00,63.8,64.44,63.48,64.34,59377.0,56.2541,56.8184,55.9719,56.7302,59377.0
2018-06-26 10:00:00,64.42,64.53,64.19,64.34,34685.0,56.8007,56.8977,56.5979,56.7302,34685.0
2018-06-26 10:30:00,64.34,64.47,64.1,64.19,40440.0,56.7302,56.8448,56.5186,56.5979,40440.0
2018-06-26 11:00:00,64.19,64.29,64.07,64.29,43374.0,56.5979,56.6861,56.4921,56.6861,43374.0
2018-06-26 11:30:00,64.28,64.38,64.02,64.11,66533.0,56.6773,56.7655,56.4481,56.5274,66533.0
2018-06-26 12:00:00,64.08,64.16,63.94,63.97,27036.0,56.501,56.5715,56.3775,56.404,27036.0
2018-06-26 12:30:00,63.97,64.09,63.93,64.05,40000.0,56.404,56.5098,56.3687,56.4745,40000.0
2018-06-26 13:00:00,64.06,64.11,63.98,64.0,42488.0,56.4833,56.5274,56.4128,56.4304,42488.0
2018-06-26 13:30:00,64.0,64.22,63.92,64.2,32756.0,56.4304,56.6244,56.3599,56.6068,32756.0
2018-06-26 14:00:00,64.2,64.33,64.18,64.33,49166.0,56.6068,56.7214,56.5891,56.7214,49166.0
2018-06-26 14:30:00,64.33,64.4,64.29,64.32,31063.0,56.7214,56.7831,56.6861,56.7126,31063.0
2018-06-26 15:00:00,64.31,64.37,64.21,64.21,46956.0,56.7038,56.7567,56.6156,56.6156,46956.0
2018-06-26 15:30:00,64.22,64.36,64.12,64.12,162936.0,56.6244,56.7478,56.5362,56.5362,162936.0
2018-06-27 09:30:00,64.07,64.09,62.88,63.97,19606.0,56.4921,56.5098,55.4429,56.404,19606.0
2018-06-27 10:00:00,63.96,64.27,63.92,64.04,37011.0,56.3951,56.6685,56.3599,56.4657,37011.0
2018-06-27 10:30:00,64.05,64.18,63.8,63.8,90091.0,56.4745,56.5891,56.2541,56.2541,90091.0
2018-06-27 11:00:00,63.81,64.0,63.0,63.0,101623.0,56.2629,56.4304,55.5487,55.5487,101623.0
2018-06-27 11:30:00,63.01,63.17,62.83,63.05,69725.0,55.5575,55.6986,55.3988,55.5928,69725.0
2018-06-27 12:00:00,63.11,63.29,63.1,63.17,33056.0,55.6457,55.8044,55.6369,55.6986,33056.0
2018-06-27 12:30:00,63.17,63.17,63.0,63.04,47551.0,55.6986,55.6986,55.5487,55.584,47551.0
2018-06-27 13:00:00,63.02,63.06,62.71,62.72,26613.0,55.5663,55.6016,55.293,55.3018,26613.0
2018-06-27 13:30:00,62.71,62.82,62.56,62.62,30848.0,55.293,55.39,55.1607,55.2136,30848.0
2018-06-27 14:00:00,62.59,62.79,62.5,62.51,58039.0,55.1872,55.3635,55.1078,55.1166,58039.0
2018-06-27 14:30:00,62.51,62.69,62.43,62.43,82438.0,55.1166,55.2754,55.0461,55.0461,82438.0
2018-06-27 15:00:00,62.45,62.66,62.37,62.58,54785.0,55.0637,55.2489,54.9932,55.1784,54785.0
2018-06-27 15:30:00,62.6,62.65,62.26,62.27,162308.0,55.196,55.2401,54.8962,54.905,162308.0
2018-06-28 09:30:00,62.17,62.36,62.0,62.29,29333.0,54.8169,54.9844,54.667,54.9227,29333.0
2018-06-28 10:00:00,62.32,62.42,62.09,62.16,27784.0,54.9491,55.0373,54.7463,54.808,27784.0
2018-06-28 10:30:00,62.1,62.42,62.0,62.34,17633.0,54.7551,55.0373,54.667,54.9668,17633.0
2018-06-28 11:00:00,62.36,62.36,62.05,62.22,16226.0,54.9844,54.9844,54.7111,54.8609,16226.0
2018-06-28 11:30:00,62.22,62.39,61.99,62.1,23140.0,54.8609,55.0108,54.6582,54.7551,23140.0
2018-06-28 12:00:00,62.13,62.22,61.98,62.0,15948.0,54.7816,54.8609,54.6493,54.667,15948.0
2018-06-28 12:30:00,62.01,62.2,62.01,62.2,16469.0,54.6758,54.8433,54.6758,54.8433,16469.0
2018-06-28 13:00:00,62.19,62.34,62.16,62.29,14821.0,54.8345,54.9668,54.808,54.9227,14821.0
2018-06-28 13:30:00,62.3,62.35,62.23,62.34,44774.0,54.9315,54.9756,54.8698,54.9668,44774.0
2018-06-28 14:00:00,62.34,62.61,62.32,62.52,20193.0,54.9668,55.2048,54.9491,55.1255,20193.0
2018-06-28 14:30:00,62.53,62.78,62.49,62.78,25176.0,55.1343,55.3547,55.099,55.3547,25176.0
2018-06-28 15:00:00,62.76,62.84,62.65,62.76,28492.0,55.3371,55.4076,55.2401,55.3371,28492.0
2018-06-28 15:30:00,62.77,62.85,62.65,62.83,95375.0,55.3459,55.4164,55.2401,55.3988,95375.0
2018-06-29 09:30:00,62.86,63.28,62.03,63.01,191595.0,55.4253,55.7956,54.6934,55.5575,191595.0
2018-06-29 10:00:00,62.86,64.5,62.63,64.38,165146.0,55.4253,56.8713,55.2225,56.7655,165146.0
2018-06-29 10:30:00,64.37,65.71,64.02,65.05,356367.0,56.7567,57.9382,56.4481,57.3562,356367.0
2018-06-29 11:00:00,65.05,65.21,64.59,64.86,114425.0,57.3562,57.4973,56.9506,57.1887,114425.0
2018-06-29 11:30:00,64.76,65.08,64.65,64.96,95767.0,57.1005,57.3827,57.0035,57.2769,95767.0
2018-06-29 12:00:00,64.97,65.03,64.77,64.79,69075.0,57.2857,57.3386,57.1093,57.127,69075.0
2018-06-29 12:30:00,64.78,64.93,64.58,64.72,52125.0,57.1182,57.2504,56.9418,57.0653,52125.0
2018-06-29 13:00:00,64.73,64.88,64.59,64.69,71561.0,57.0741,57.2063,56.9506,57.0388,71561.0
2018-06-29 13:30:00,64.69,65.01,64.68,64.82,60796.0,57.0388,57.321,57.03,57.1534,60796.0
2018-06-29 14:00:00,64.82,64.86,64.63,64.75,58616.0,57.1534,57.1887,56.9859,57.0917,58616.0
2018-06-29 14:30:00,64.75,64.77,64.57,64.66,46173.0,57.0917,57.1093,56.933,57.0124,46173.0
2018-06-29 15:00:00,64.66,64.66,64.27,64.4,104776.0,57.0124,57.0124,56.6685,56.7831,104776.0
2018-06-29 15:30:00,64.39,64.77,64.34,64.47,403684.0,56.7743,57.1093,56.7302,56.8448,403684.0
2018-07-02 09:30:00,64.33,64.85,64.3,64.62,161109.0,56.7214,57.1799,56.6949,56.9771,161109.0
2018-07-02 10:00:00,64.58,65.53,64.57,65.34,187828.0,56.9418,57.7795,56.933,57.6119,187828.0
2018-07-02 10:30:00,65.32,65.84,65.31,65.68,62660.0,57.5943,58.0528,57.5855,57.9117,62660.0
2018-07-02 11:00:00,65.72,66.23,65.59,66.11,75092.0,57.947,58.3967,57.8324,58.2909,75092.0
2018-07-02 11:30:00,66.02,66.03,65.18,65.5,64411.0,58.2115,58.2203,57.4709,57.753,64411.0
2018-07-02 12:00:00,65.5,65.63,65.38,65.51,41780.0,57.753,57.8676,57.6472,57.7618,41780.0
2018-07-02 12:30:00,65.49,65.62,65.41,65.43,47701.0,57.7442,57.8588,57.6737,57.6913,47701.0
2018-07-02 13:00:00,65.45,65.48,65.23,65.3,30502.0,57.7089,57.7354,57.5149,57.5767,30502.0
2018-07-02 13:30:00,65.3,65.65,65.18,65.57,41673.0,57.5767,57.8853,57.4709,57.8147,41673.0
2018-07-02 14:00:00,65.57,66.21,65.55,66.12,51017.0,57.8147,58.379,57.7971,58.2997,51017.0
2018-07-02 14:30:00,66.12,66.29,66.05,66.25,67407.0,58.2997,58.4496,58.238,58.4143,67407.0
2018-07-02 15:00:00,66.23,66.65,66.13,66.58,117119.0,58.3967,58.767,58.3085,58.7053,117119.0
2018-07-02 15:30:00,66.58,66.76,66.48,66.72,247364.0,58.7053,58.864,58.6171,58.8287,247364.0
2018-07-03 09:30:00,67.01,67.14,66.64,67.03,33089.0,59.0844,59.199,58.7582,59.102,33089.0
2018-07-03 10:00:00,67.02,67.24,66.85,66.95,64183.0,59.0932,59.2872,58.9433,59.0315,64183.0
2018-07-03 10:30:00,66.93,66.93,66.17,66.23,39520.0,59.0139,59.0139,58.3438,58.3967,39520.0
2018-07-03 11:00:00,66.22,66.61,66.17,66.37,42033.0,58.3878,58.7317,58.3438,58.5201,42033.0
2018-07-03 11:30:00,66.34,66.4,65.97,66.0,38666.0,58.4937,58.5466,58.1674,58.1939,38666.0
2018-07-03 12:00:00,66.02,66.05,65.62,65.64,45105.0,58.2115,58.238,57.8588,57.8764,45105.0
2018-07-03 12:30:00,65.63,65.68,65.16,65.31,85194.0,57.8676,57.9117,57.4532,57.5855,85194.0
2018-07-05 09:30:00,65.67,65.78,65.08,65.36,28671.0,57.9029,57.9999,57.3827,57.6296,28671.0
2018-07-05 10:00:00,65.41,65.54,65.07,65.36,21030.0,57.6737,57.7883,57.3739,57.6296,21030.0
2018-07-05 10:30:00,65.35,65.38,65.08,65.19,26256.0,57.6207,57.6472,57.3827,57.4797,26256.0
2018-07-05 11:00:00,65.17,65.53,65.14,65.47,50715.0,57.462,57.7795,57.4356,57.7266,50715.0
2018-07-05 11:30:00,65.48,65.69,65.47,65.54,34405.0,57.7354,57.9205,57.7266,57.7883,34405.0
2018-07-05 12:00:00,65.53,65.86,65.53,65.86,30633.0,57.7795,58.0704,57.7795,58.0704,30633.0
2018-07-05 12:30:00,65.86,65.97,65.8,65.9,11741.0,58.0704,58.1674,58.0175,58.1057,11741.0
2018-07-05 13:00:00,65.92,65.96,65.85,65.87,8521.0,58.1233,58.1586,58.0616,58.0792,8521.0
2018-07-05 13:30:00,65.88,65.94,65.84,65.88,6778.0,58.0881,58.141,58.0528,58.0881,6778.0
2018-07-05 14:00:00,65.87,65.92,65.59,65.75,36047.0,58.0792,58.1233,57.8324,57.9734,36047.0
2018-07-05 14:30:00,65.75,65.9,65.71,65.8,45768.0,57.9734,58.1057,57.9382,58.0175,45768.0
2018-07-05 15:00:00,65.81,65.87,65.64,65.64,20278.0,58.0263,58.0792,57.8764,57.8764,20278.0
2018-07-05 15:30:00,65.65,65.88,65.62,65.8,130527.0,57.8853,58.0881,57.8588,58.0175,130527.0
2018-07-06 09:30:00,66.14,66.52,66.03,66.46,20952.0,58.3173,58.6524,58.2203,58.5995,20952.0
2018-07-06 10:00:00,66.47,66.53,66.13,66.35,35992.0,58.6083,58.6612,58.3085,58.5025,35992.0
2018-07-06 10:30:00,66.39,66.47,66.26,66.38,24343.0,58.5377,58.6083,58.4231,58.5289,24343.0
2018-07-06 11:00:00,66.39,66.66,66.34,66.44,37360.0,58.5377,58.7758,58.4937,58.5818,37360.0
2018-07-06 11:30:00,66.45,66.66,66.37,66.4,23564.0,58.5906,58.7758,58.5201,58.5466,23564.0
2018-07-06 12:00:00,66.43,66.49,66.37,66.43,26781.0,58.573,58.6259,58.5201,58.573,26781.0
2018-07-06 12:30:00,66.41,66.46,66.3,66.35,8884.0,58.5554,58.5995,58.4584,58.5025,8884.0
2018-07-06 13:00:00,66.36,66.47,66.36,66.46,18111.0,58.5113,58.6083,58.5113,58.5995,18111.0
2018-07-06 13:30:00,66.46,66.52,66.36,66.5,13813.0,58.5995,58.6524,58.5113,58.6347,13813.0
2018-07-06 14:00:00,66.5,66.5,66.38,66.46,15801.0,58.6347,58.6347,58.5289,58.5995,15801.0
2018-07-06 14:30:00,66.45,66.58,66.35,66.55,21997.0,58.5906,58.7053,58.5025,58.6788,21997.0
2018-07-06 15:00:00,66.54,66.61,66.49,66.51,28040.0,58.67,58.7317,58.6259,58.6435,28040.0
2018-07-06 15:30:00,66.51,66.54,66.34,66.44,74274.0,58.6435,58.67,58.4937,58.5818,74274.0
2018-07-09 09:30:00,67.01,67.39,66.5,67.39,46043.0,59.0844,59.4195,58.6347,59.4195,46043.0
2018-07-09 10:00:00,67.42,67.94,67.36,67.94,22262.0,59.4459,59.9044,59.393,59.9044,22262.0
2018-07-09 10:30:00,67.96,68.02,67.81,67.98,20254.0,59.9221,59.975,59.7898,59.9397,20254.0
2018-07-09 11:00:00,67.96,67.98,67.82,67.89,29108.0,59.9221,59.9397,59.7986,59.8603,29108.0
2018-07-09 11:30:00,67.89,68.19,67.84,68.17,33446.0,59.8603,60.1248,59.8162,60.1072,33446.0
2018-07-09 12:00:00,68.19,68.46,68.18,68.41,24624.0,60.1248,60.3629,60.116,60.3188,24624.0
2018-07-09 12:30:00,68.4,68.56,68.39,68.56,17683.0,60.31,60.4511,60.3012,60.4511,17683.0
2018-07-09 13:00:00,68.56,68.69,68.55,68.66,40267.0,60.4511,60.5657,60.4423,60.5393,40267.0
2018-07-09 13:30:00,68.65,69.0,68.65,68.85,67766.0,60.5304,60.839,60.5304,60.7068,67766.0
2018-07-09 14:00:00,68.84,68.87,68.73,68.84,18686.0,60.698,60.7244,60.601,60.698,18686.0
2018-07-09 14:30:00,68.84,68.9,68.71,68.77,30221.0,60.698,60.7509,60.5833,60.6362,30221.0
2018-07-09 15:00:00,68.78,68.83,68.62,68.76,45912.0,60.6451,60.6892,60.504,60.6274,45912.0
2018-07-09 15:30:00,68.78,68.91,68.65,68.72,200940.0,60.6451,60.7597,60.5304,60.5922,200940.0
2018-07-10 09:30:00,69.44,69.6,68.68,68.84,26236.0,61.227,61.3681,60.5569,60.698,26236.0
2018-07-10 10:00:00,68.85,68.85,68.55,68.58,21261.0,60.7068,60.7068,60.4423,60.4687,21261.0
2018-07-10 10:30:00,68.53,68.81,68.45,68.71,48452.0,60.4246,60.6715,60.3541,60.5833,48452.0
2018-07-10 11:00:00,68.69,68.82,68.39,68.5,37673.0,60.5657,60.6803,60.3012,60.3982,37673.0
2018-07-10 11:30:00,68.49,68.59,68.45,68.52,15204.0,60.3894,60.4775,60.3541,60.4158,15204.0
2018-07-10 12:00:00,68.52,68.63,68.51,68.63,13173.0,60.4158,60.5128,60.407,60.5128,13173.0
2018-07-10 12:30:00,68.64,68.71,68.48,68.58,9968.0,60.5216,60.5833,60.3805,60.4687,9968.0
2018-07-10 13:00:00,68.58,68.64,68.53,68.59,10443.0,60.4687,60.5216,60.4246,60.4775,10443.0
2018-07-10 13:30:00,68.57,68.6,68.38,68.52,8626.0,60.4599,60.4864,60.2924,60.4158,8626.0
2018-07-10 14:00:00,68.48,68.55,68.38,68.38,14408.0,60.3805,60.4423,60.2924,60.2924,14408.0
2018-07-10 14:30:00,68.4,68.49,68.34,68.44,13253.0,60.31,60.3894,60.2571,60.3453,13253.0
2018-07-10 15:00:00,68.42,68.47,68.31,68.31,25022.0,60.3276,60.3717,60.2307,60.2307,25022.0
2018-07-10 15:30:00,68.29,68.51,68.24,68.44,89633.0,60.213,60.407,60.1689,60.3453,89633.0
2018-07-11 09:30:00,67.7,68.26,66.75,66.92,60017.0,59.6928,60.1866,58.8552,59.0051,60017.0
2018-07-11 10:00:00,66.91,67.62,66.87,67.61,40439.0,58.9962,59.6223,58.961,59.6134,40439.0
2018-07-11 10:30:00,67.63,67.81,67.36,67.36,44131.0,59.6311,59.7898,59.393,59.393,44131.0
2018-07-11 11:00:00,67.44,67.48,67.22,67.25,19769.0,59.4636,59.4988,59.2696,59.296,19769.0
2018-07-11 11:30:00,67.24,67.35,67.07,67.1,14018.0,59.2872,59.3842,59.1373,59.1638,14018.0
2018-07-11 12:00:00,67.05,67.14,66.87,67.13,14996.0,59.1197,59.199,58.961,59.1902,14996.0
2018-07-11 12:30:00,67.14,67.21,66.95,67.03,11891.0,59.199,59.2608,59.0315,59.102,11891.0
2018-07-11 13:00:00,67.05,67.31,66.88,67.14,24674.0,59.1197,59.3489,58.9698,59.199,24674.0
2018-07-11 13:30:00,67.2,67.22,67.05,67.13,17801.0,59.2519,59.2696,59.1197,59.1902,17801.0
2018-07-11 14:00:00,67.17,67.24,66.95,67.2,26606.0,59.2255,59.2872,59.0315,59.2519,26606.0
2018-07-11 14:30:00,67.2,67.26,67.09,67.12,46466.0,59.2519,59.3048,59.1549,59.1814,46466.0
2018-07-11 15:00:00,67.08,67.21,66.98,66.98,49278.0,59.1461,59.2608,59.058,59.058,49278.0
2018-07-11 15:30:00,67.0,67.42,66.99,67.21,111278.0,59.0756,59.4459,59.0668,59.2608,111278.0
2018-07-12 09:30:00,67.42,67.55,66.75,66.75,16805.0,59.4459,59.5605,58.8552,58.8552,16805.0
2018-07-12 10:00:00,66.75,66.83,66.41,66.54,36483.0,58.8552,58.9257,58.5554,58.67,36483.0
2018-07-12 10:30:00,66.53,66.6,66.27,66.31,24598.0,58.6612,58.7229,58.4319,58.4672,24598.0
2018-07-12 11:00:00,66.33,66.73,66.32,66.67,24104.0,58.4848,58.8375,58.476,58.7846,24104.0
2018-07-12 11:30:00,66.66,67.0,66.51,66.71,71645.0,58.7758,59.0756,58.6435,58.8199,71645.0
2018-07-12 12:00:00,66.7,66.91,66.62,66.82,32282.0,58.8111,58.9962,58.7405,58.9169,32282.0
2018-07-12 12:30:00,66.81,66.93,66.74,66.9,44635.0,58.9081,59.0139,58.8463,58.9874,44635.0
2018-07-12 13:00:00,66.9,66.96,66.83,66.91,21108.0,58.9874,59.0403,58.9257,58.9962,21108.0
2018-07-12 13:30:00,66.89,66.92,66.68,66.73,17635.0,58.9786,59.0051,58.7934,58.8375,17635.0
2018-07-12 14:00:00,66.75,66.98,66.71,66.92,30092.0,58.8552,59.058,58.8199,59.0051,30092.0
2018-07-12 14:30:00,66.84,66.98,66.82,66.88,17351.0,58.9345,59.058,58.9169,58.9698,17351.0
2018-07-12 15:00:00,66.86,66.97,66.74,66.89,26266.0,58.9522,59.0491,58.8463,58.9786,26266.0
2018-07-12 15:30:00,66.88,67.1,66.8,67.03,172754.0,58.9698,59.1638,58.8992,59.102,172754.0
2018-07-13 09:30:00,67.16,67.73,67.14,67.23,32692.0,59.2167,59.7193,59.199,59.2784,32692.0
2018-07-13 10:00:00,67.3,67.59,67.15,67.23,48456.0,59.3401,59.5958,59.2079,59.2784,48456.0
2018-07-13 10:30:00,67.26,67.42,67.07,67.08,32939.0,59.3048,59.4459,59.1373,59.1461,32939.0
2018-07-13 11:00:00,67.07,67.88,67.06,67.87,55454.0,59.1373,59.8515,59.1285,59.8427,55454.0
2018-07-13 11:30:00,67.87,68.11,67.71,68.11,92671.0,59.8427,60.0543,59.7016,60.0543,92671.0
2018-07-13 12:00:00,68.12,68.17,67.48,67.56,41721.0,60.0631,60.1072,59.4988,59.5694,41721.0
2018-07-13 12:30:00,67.55,67.74,67.5,67.74,13067.0,59.5605,59.7281,59.5165,59.7281,13067.0
2018-07-13 13:00:00,67.71,67.73,67.47,67.55,23098.0,59.7016,59.7193,59.49,59.5605,23098.0
2018-07-13 13:30:00,67.58,67.59,67.28,67.37,21077.0,59.587,59.5958,59.3225,59.4018,21077.0
2018-07-13 14:00:00,67.38,67.44,67.25,67.44,23227.0,59.4106,59.4636,59.296,59.4636,23227.0
2018-07-13 14:30:00,67.43,67.49,67.31,67.31,19468.0,59.4547,59.5076,59.3489,59.3489,19468.0
2018-07-13 15:00:00,67.36,67.43,67.33,67.37,76095.0,59.393,59.4547,59.3666,59.4018,76095.0
2018-07-13 15:30:00,67.36,67.62,67.36,67.56,109282.0,59.393,59.6223,59.393,59.5694,109282.0
2018-07-16 09:30:00,67.62,67.69,66.86,67.23,23858.0,59.6223,59.684,58.9522,59.2784,23858.0
2018-07-16 10:00:00,67.15,67.25,66.99,67.18,15975.0,59.2079,59.296,59.0668,59.2343,15975.0
2018-07-16 10:30:00,67.18,67.34,67.06,67.06,24038.0,59.2343,59.3754,59.1285,59.1285,24038.0
2018-07-16 11:00:00,67.08,67.57,67.06,67.56,40648.0,59.1461,59.5782,59.1285,59.5694,40648.0
2018-07-16 11:30:00,67.55,67.55,67.32,67.51,39302.0,59.5605,59.5605,59.3577,59.5253,39302.0
2018-07-16 12:00:00,67.53,67.75,67.5,67.7,17811.0,59.5429,59.7369,59.5165,59.6928,17811.0
2018-07-16 12:30:00,67.7,67.73,67.51,67.66,16849.0,59.6928,59.7193,59.5253,59.6575,16849.0
2018-07-16 13:00:00,67.66,67.77,67.65,67.74,17252.0,59.6575,59.7545,59.6487,59.7281,17252.0
2018-07-16 13:30:00,67.73,67.87,67.66,67.72,27500.0,59.7193,59.8427,59.6575,59.7104,27500.0
2018-07-16 14:00:00,67.72,67.9,67.63,67.87,23047.0,59.7104,59.8691,59.6311,59.8427,23047.0
2018-07-16 14:30:00,67.88,67.88,67.64,67.67,30072.0,59.8515,59.8515,59.6399,59.6664,30072.0
2018-07-16 15:00:00,67.68,67.77,67.65,67.71,52806.0,59.6752,59.7545,59.6487,59.7016,52806.0
2018-07-16 15:30:00,67.7,67.84,67.69,67.79,88032.0,59.6928,59.8162,59.684,59.7722,88032.0
2018-07-17 09:30:00,67.38,67.87,67.38,67.69,35458.0,59.4106,59.8427,59.4106,59.684,35458.0
2018-07-17 10:00:00,67.67,67.8,67.48,67.78,33889.0,59.6664,59.781,59.4988,59.7633,33889.0
2018-07-17 10:30:00,67.76,67.83,67.58,67.66,32481.0,59.7457,59.8074,59.587,59.6575,32481.0
2018-07-17 11:00:00,67.64,67.71,67.52,67.61,55062.0,59.6399,59.7016,59.5341,59.6134,55062.0
2018-07-17 11:30:00,67.65,67.67,67.54,67.58,31324.0,59.6487,59.6664,59.5517,59.587,31324.0
2018-07-17 12:00:00,67.59,67.63,67.43,67.47,52127.0,59.5958,59.6311,59.4547,59.49,52127.0
2018-07-17 12:30:00,67.45,67.51,67.34,67.41,62888.0,59.4724,59.5253,59.3754,59.4371,62888.0
2018-07-17 13:00:00,67.42,67.43,67.33,67.36,22648.0,59.4459,59.4547,59.3666,59.393,22648.0
2018-07-17 13:30:00,67.38,67.43,67.27,67.39,27051.0,59.4106,59.4547,59.3137,59.4195,27051.0
2018-07-17 14:00:00,67.38,67.43,67.3,67.42,12320.0,59.4106,59.4547,59.3401,59.4459,12320.0
2018-07-17 14:30:00,67.42,67.44,67.28,67.34,30004.0,59.4459,59.4636,59.3225,59.3754,30004.0
2018-07-17 15:00:00,67.33,67.51,67.3,67.45,65962.0,59.3666,59.5253,59.3401,59.4724,65962.0
2018-07-17 15:30:00,67.45,67.69,67.36,67.68,91223.0,59.4724,59.684,59.393,59.6752,91223.0
2018-07-18 09:30:00,67.85,68.31,67.85,68.23,18357.0,59.8251,60.2307,59.8251,60.1601,18357.0
2018-07-18 10:00:00,68.27,68.38,67.98,68.1,11816.0,60.1954,60.2924,59.9397,60.0455,11816.0
2018-07-18 10:30:00,68.06,68.18,67.85,68.12,15181.0,60.0102,60.116,59.8251,60.0631,15181.0
2018-07-18 11:00:00,68.08,68.17,67.85,68.17,45871.0,60.0279,60.1072,59.8251,60.1072,45871.0
2018-07-18 11:30:00,68.2,68.22,68.01,68.16,12564.0,60.1337,60.1513,59.9661,60.0984,12564.0
2018-07-18 12:00:00,68.14,68.22,68.08,68.09,13156.0,60.0808,60.1513,60.0279,60.0367,13156.0
2018-07-18 12:30:00,68.08,68.29,68.07,68.17,68098.0,60.0279,60.213,60.019,60.1072,68098.0
2018-07-18 13:00:00,68.19,68.22,68.13,68.15,12433.0,60.1248,60.1513,60.0719,60.0896,12433.0
2018-07-18 13:30:00,68.16,68.17,68.02,68.08,12818.0,60.0984,60.1072,59.975,60.0279,12818.0
2018-07-18 14:00:00,68.09,68.18,68.08,68.16,19904.0,60.0367,60.116,60.0279,60.0984,19904.0
2018-07-18 14:30:00,68.17,68.24,68.13,68.2,46124.0,60.1072,60.1689,60.0719,60.1337,46124.0
2018-07-18 15:00:00,68.19,68.21,68.12,68.18,24816.0,60.1248,60.1425,60.0631,60.116,24816.0
2018-07-18 15:30:00,68.19,68.23,68.14,68.19,84169.0,60.1248,60.1601,60.0808,60.1248,84169.0
2018-07-19 09:30:00,68.02,68.44,67.58,67.66,13193.0,59.975,60.3453,59.587,59.6575,13193.0
2018-07-19 10:00:00,67.75,67.87,67.22,67.25,66613.0,59.7369,59.8427,59.2696,59.296,66613.0
2018-07-19 10:30:00,67.25,67.3,67.08,67.13,48604.0,59.296,59.3401,59.1461,59.1902,48604.0
2018-07-19 11:00:00,67.15,67.51,67.13,67.42,78305.0,59.2079,59.5253,59.1902,59.4459,78305.0
2018-07-19 11:30:00,67.42,67.65,67.41,67.44,46853.0,59.4459,59.6487,59.4371,59.4636,46853.0
2018-07-19 12:00:00,67.46,67.5,67.27,67.32,23807.0,59.4812,59.5165,59.3137,59.3577,23807.0
2018-07-19 12:30:00,67.32,67.4,67.16,67.25,31738.0,59.3577,59.4283,59.2167,59.296,31738.0
2018-07-19 13:00:00,67.29,67.35,67.21,67.31,18416.0,59.3313,59.3842,59.2608,59.3489,18416.0
2018-07-19 13:30:00,67.32,67.49,67.24,67.48,27156.0,59.3577,59.5076,59.2872,59.4988,27156.0
2018-07-19 14:00:00,67.5,67.51,67.32,67.39,32968.0,59.5165,59.5253,59.3577,59.4195,32968.0
2018-07-19 14:30:00,67.46,67.46,67.08,67.09,62284.0,59.4812,59.4812,59.1461,59.1549,62284.0
2018-07-19 15:00:00,67.11,67.2,67.07,67.09,40950.0,59.1726,59.2519,59.1373,59.1549,40950.0
2018-07-19 15:30:00,67.09,67.24,67.06,67.24,88535.0,59.1549,59.2872,59.1285,59.2872,88535.0
2018-07-20 09:30:00,67.03,67.49,66.91,67.31,34240.0,59.102,59.5076,58.9962,59.3489,34240.0
2018-07-20 10:00:00,67.33,67.34,66.64,66.96,46411.0,59.3666,59.3754,58.7582,59.0403,46411.0
2018-07-20 10:30:00,66.91,67.09,66.81,66.85,10000.0,58.9962,59.1549,58.9081,58.9433,10000.0
2018-07-20 11:00:00,66.87,67.11,66.8,67.02,46828.0,58.961,59.1726,58.8992,59.0932,46828.0
2018-07-20 11:30:00,67.07,67.3,67.01,67.24,11625.0,59.1373,59.3401,59.0844,59.2872,11625.0
2018-07-20 12:00:00,67.25,67.32,67.08,67.23,25080.0,59.296,59.3577,59.1461,59.2784,25080.0
2018-07-20 12:30:00,67.23,67.26,67.05,67.05,62819.0,59.2784,59.3048,59.1197,59.1197,62819.0
2018-07-20 13:00:00,67.09,67.14,66.83,67.06,77558.0,59.1549,59.199,58.9257,59.1285,77558.0
2018-07-20 13:30:00,67.02,67.1,66.97,67.05,25220.0,59.0932,59.1638,59.0491,59.1197,25220.0
2018-07-20 14:00:00,67.06,67.22,67.04,67.22,27748.0,59.1285,59.2696,59.1109,59.2696,27748.0
2018-07-20 14:30:00,67.22,67.28,67.1,67.22,19216.0,59.2696,59.3225,59.1638,59.2696,19216.0
2018-07-20 15:00:00,67.22,67.28,67.14,67.14,19222.0,59.2696,59.3225,59.199,59.199,19222.0
2018-07-20 15:30:00,67.16,67.24,67.01,67.2,102184.0,59.2167,59.2872,59.0844,59.2519,102184.0
2018-07-23 09:30:00,67.03,67.21,66.96,67.1,35013.0,59.102,59.2608,59.0403,59.1638,35013.0
2018-07-23 10:00:00,67.1,67.18,66.92,66.93,34544.0,59.1638,59.2343,59.0051,59.0139,34544.0
2018-07-23 10:30:00,66.92,67.07,66.76,67.05,52259.0,59.0051,59.1373,58.864,59.1197,52259.0
2018-07-23 11:00:00,67.03,67.15,66.9,66.9,47860.0,59.102,59.2079,58.9874,58.9874,47860.0
2018-07-23 11:30:00,66.9,67.11,66.88,67.05,24407.0,58.9874,59.1726,58.9698,59.1197,24407.0
2018-07-23 12:00:00,67.06,67.14,67.02,67.1,38245.0,59.1285,59.199,59.0932,59.1638,38245.0
2018-07-23 12:30:00,67.09,67.16,67.06,67.12,19303.0,59.1549,59.2167,59.1285,59.1814,19303.0
2018-07-23 13:00:00,67.1,67.14,67.07,67.09,16004.0,59.1638,59.199,59.1373,59.1549,16004.0
2018-07-23 13:30:00,67.07,67.14,67.06,67.1,12147.0,59.1373,59.199,59.1285,59.1638,12147.0
2018-07-23 14:00:00,67.09,67.19,67.07,67.13,17489.0,59.1549,59.2431,59.1373,59.1902,17489.0
2018-07-23 14:30:00,67.13,67.2,67.1,67.15,17109.0,59.1902,59.2519,59.1638,59.2079,17109.0
2018-07-23 15:00:00,67.16,67.16,67.01,67.03,50543.0,59.2167,59.2167,59.0844,59.102,50543.0
2018-07-23 15:30:00,67.03,67.11,66.94,66.95,79970.0,59.102,59.1726,59.0227,59.0315,79970.0
2018-07-24 09:30:00,67.27,67.59,66.95,67.04,24303.0,59.3137,59.5958,59.0315,59.1109,24303.0
2018-07-24 10:00:00,67.04,67.1,66.52,66.82,58369.0,59.1109,59.1638,58.6524,58.9169,58369.0
2018-07-24 10:30:00,66.82,66.89,66.63,66.75,30264.0,58.9169,58.9786,58.7494,58.8552,30264.0
2018-07-24 11:00:00,66.72,66.84,66.54,66.76,62887.0,58.8287,58.9345,58.67,58.864,62887.0
2018-07-24 11:30:00,66.75,66.75,66.42,66.57,20513.0,58.8552,58.8552,58.5642,58.6965,20513.0
2018-07-24 12:00:00,66.55,66.55,66.35,66.41,19209.0,58.6788,58.6788,58.5025,58.5554,19209.0
2018-07-24 12:30:00,66.33,66.36,66.16,66.26,14760.0,58.4848,58.5113,58.3349,58.4231,14760.0
2018-07-24 13:00:00,66.28,66.4,66.23,66.25,18689.0,58.4408,58.5466,58.3967,58.4143,18689.0
2018-07-24 13:30:00,66.25,66.3,66.14,66.3,26853.0,58.4143,58.4584,58.3173,58.4584,26853.0
2018-07-24 14:00:00,66.24,66.31,66.16,66.24,82404.0,58.4055,58.4672,58.3349,58.4055,82404.0
2018-07-24 14:30:00,66.27,66.34,66.21,66.28,44070.0,58.4319,58.4937,58.379,58.4408,44070.0
2018-07-24 15:00:00,66.27,66.52,66.26,66.3,23779.0,58.4319,58.6524,58.4231,58.4584,23779.0
2018-07-24 15:30:00,66.31,66.5,66.3,66.49,116199.0,58.4672,58.6347,58.4584,58.6259,116199.0
2018-07-25 09:30:00,66.16,66.32,65.36,65.38,51886.0,58.3349,58.476,57.6296,57.6472,51886.0
2018-07-25 10:00:00,65.33,65.37,64.06,64.07,301769.0,57.6031,57.6384,56.4833,56.4921,301769.0
2018-07-25 10:30:00,64.1,64.89,64.08,64.43,130504.0,56.5186,57.2152,56.501,56.8096,130504.0
2018-07-25 11:00:00,64.45,65.02,64.35,65.02,39824.0,56.8272,57.3298,56.739,57.3298,39824.0
2018-07-25 11:30:00,65.02,65.3,64.78,65.28,65278.0,57.3298,57.5767,57.1182,57.559,65278.0
2018-07-25 12:00:00,65.26,65.4,65.2,65.3,39306.0,57.5414,57.6648,57.4885,57.5767,39306.0
2018-07-25 12:30:00,65.27,65.31,65.04,65.15,44586.0,57.5502,57.5855,57.3474,57.4444,44586.0
2018-07-25 13:00:00,65.15,65.38,65.1,65.22,37245.0,57.4444,57.6472,57.4003,57.5061,37245.0
2018-07-25 13:30:00,65.2,65.25,65.06,65.17,60784.0,57.4885,57.5326,57.365,57.462,60784.0
2018-07-25 14:00:00,65.18,65.28,64.81,64.98,106602.0,57.4709,57.559,57.1446,57.2945,106602.0
2018-07-25 14:30:00,64.98,65.34,64.97,65.08,160807.0,57.2945,57.6119,57.2857,57.3827,160807.0
2018-07-25 15:00:00,65.07,65.34,65.07,65.21,59649.0,57.3739,57.6119,57.3739,57.4973,59649.0
2018-07-25 15:30:00,65.23,65.91,65.2,65.85,147202.0,57.5149,58.1145,57.4885,58.0616,147202.0
2018-07-26 09:30:00,65.01,65.47,62.67,64.35,254127.0,57.321,57.7266,55.2577,56.739,254127.0
2018-07-26 10:00:00,64.31,64.31,63.31,63.81,209076.0,56.7038,56.7038,55.822,56.2629,209076.0
2018-07-26 10:30:00,63.8,64.18,63.71,63.8,63491.0,56.2541,56.5891,56.1747,56.2541,63491.0
2018-07-26 11:00:00,63.84,64.11,62.82,62.93,130480.0,56.2893,56.5274,55.39,55.487,130480.0
2018-07-26 11:30:00,62.94,63.53,62.41,63.19,92782.0,55.4958,56.016,55.0285,55.7162,92782.0
2018-07-26 12:00:00,63.22,63.35,62.81,63.05,167766.0,55.7427,55.8573,55.3812,55.5928,167766.0
2018-07-26 12:30:00,63.1,63.14,62.46,62.46,120375.0,55.6369,55.6721,55.0726,55.0726,120375.0
2018-07-26 13:00:00,62.49,62.5,61.98,62.05,68555.0,55.099,55.1078,54.6493,54.7111,68555.0
2018-07-26 13:30:00,62.07,62.51,61.9,62.15,54913.0,54.7287,55.1166,54.5788,54.7992,54913.0
2018-07-26 14:00:00,62.18,62.33,61.81,62.11,290057.0,54.8257,54.9579,54.4994,54.764,290057.0
2018-07-26 14:30:00,62.09,62.55,62.01,62.41,101396.0,54.7463,55.1519,54.6758,55.0285,101396.0
2018-07-26 15:00:00,62.39,63.06,62.34,62.94,117925.0,55.0108,55.6016,54.9668,55.4958,117925.0
2018-07-26 15:30:00,62.95,63.22,62.73,63.06,249407.0,55.5046,55.7427,55.3106,55.6016,249407.0
2018-07-27 09:30:00,63.63,64.12,63.16,63.65,64010.0,56.1042,56.5362,55.6898,56.1218,64010.0
2018-07-27 10:00:00,63.67,63.74,63.15,63.16,45008.0,56.1394,56.2012,55.681,55.6898,45008.0
2018-07-27 10:30:00,63.18,63.25,62.35,62.44,67710.0,55.7074,55.7691,54.9756,55.0549,67710.0
2018-07-27 11:00:00,62.4,62.69,62.15,62.15,85304.0,55.0197,55.2754,54.7992,54.7992,85304.0
2018-07-27 11:30:00,62.17,62.17,61.96,62.0,54470.0,54.8169,54.8169,54.6317,54.667,54470.0
2018-07-27 12:00:00,62.01,62.14,61.96,62.04,38785.0,54.6758,54.7904,54.6317,54.7022,38785.0
2018-07-27 12:30:00,62.01,62.05,61.94,61.96,37255.0,54.6758,54.7111,54.6141,54.6317,37255.0
2018-07-27 13:00:00,61.94,62.11,61.82,61.93,38767.0,54.6141,54.764,54.5083,54.6052,38767.0
2018-07-27 13:30:00,61.9,62.06,61.78,62.06,16586.0,54.5788,54.7199,54.473,54.7199,16586.0
2018-07-27 14:00:00,62.03,62.09,61.94,62.02,46201.0,54.6934,54.7463,54.6141,54.6846,46201.0
2018-07-27 14:30:00,62.04,62.09,61.96,62.01,34343.0,54.7022,54.7463,54.6317,54.6758,34343.0
2018-07-27 15:00:00,62.01,62.3,62.01,62.25,53052.0,54.6758,54.9315,54.6758,54.8874,53052.0
2018-07-27 15:30:00,62.25,62.53,62.23,62.32,246275.0,54.8874,55.1343,54.8698,54.9491,246275.0
2018-07-30 09:30:00,62.55,62.83,62.09,62.59,58257.0,55.1519,55.3988,54.7463,55.1872,58257.0
2018-07-30 10:00:00,62.59,63.34,62.51,63.21,38646.0,55.1872,55.8485,55.1166,55.7339,38646.0
2018-07-30 10:30:00,63.24,63.59,63.14,63.44,33500.0,55.7603,56.0689,55.6721,55.9367,33500.0
2018-07-30 11:00:00,63.44,63.61,63.22,63.53,35727.0,55.9367,56.0865,55.7427,56.016,35727.0
2018-07-30 11:30:00,63.58,63.74,63.46,63.53,76104.0,56.0601,56.2012,55.9543,56.016,76104.0
2018-07-30 12:00:00,63.52,63.66,63.35,63.42,59355.0,56.0072,56.1306,55.8573,55.919,59355.0
2018-07-30 12:30:00,63.44,63.89,63.44,63.89,58818.0,55.9367,56.3334,55.9367,56.3334,58818.0
2018-07-30 13:00:00,63.87,63.94,63.68,63.94,41069.0,56.3158,56.3775,56.1483,56.3775,41069.0
2018-07-30 13:30:00,63.97,64.18,63.97,64.12,43863.0,56.404,56.5891,56.404,56.5362,43863.0
2018-07-30 14:00:00,64.09,64.16,63.98,64.04,34589.0,56.5098,56.5715,56.4128,56.4657,34589.0
2018-07-30 14:30:00,64.04,64.3,63.96,64.23,56944.0,56.4657,56.6949,56.3951,56.6332,56944.0
2018-07-30 15:00:00,64.2,64.25,63.9,63.93,52965.0,56.6068,56.6508,56.3422,56.3687,52965.0
2018-07-30 15:30:00,63.92,64.03,63.79,63.88,193831.0,56.3599,56.4569,56.2453,56.3246,193831.0
2018-07-31 09:30:00,64.04,64.86,63.76,64.83,45252.0,56.4657,57.1887,56.2188,57.1623,45252.0
2018-07-31 10:00:00,64.81,65.03,64.26,64.44,55171.0,57.1446,57.3386,56.6597,56.8184,55171.0
2018-07-31 10:30:00,64.43,64.43,64.13,64.29,38530.0,56.8096,56.8096,56.545,56.6861,38530.0
2018-07-31 11:00:00,64.25,64.56,64.17,64.31,57729.0,56.6508,56.9242,56.5803,56.7038,57729.0
2018-07-31 11:30:00,64.34,64.47,64.26,64.36,146001.0,56.7302,56.8448,56.6597,56.7478,146001.0
2018-07-31 12:00:00,64.37,64.48,64.35,64.42,33625.0,56.7567,56.8536,56.739,56.8007,33625.0
2018-07-31 12:30:00,64.44,64.51,64.37,64.39,40005.0,56.8184,56.8801,56.7567,56.7743,40005.0
2018-07-31 13:00:00,64.38,64.47,64.22,64.24,52116.0,56.7655,56.8448,56.6244,56.642,52116.0
2018-07-31 13:30:00,64.23,64.46,64.12,64.4,90305.0,56.6332,56.836,56.5362,56.7831,90305.0
2018-07-31 14:00:00,64.4,64.4,64.21,64.37,27626.0,56.7831,56.7831,56.6156,56.7567,27626.0
2018-07-31 14:30:00,64.38,64.54,64.37,64.51,52465.0,56.7655,56.9065,56.7567,56.8801,52465.0
2018-07-31 15:00:00,64.5,64.5,64.34,64.35,33178.0,56.8713,56.8713,56.7302,56.739,33178.0
2018-07-31 15:30:00,64.31,64.4,64.21,64.3,138679.0,56.7038,56.7831,56.6156,56.6949,138679.0
2018-08-01 09:30:00,64.26,64.47,63.38,64.04,43123.0,56.6597,56.8448,55.8837,56.4657,43123.0
2018-08-01 10:00:00,64.02,64.02,63.39,63.75,57591.0,56.4481,56.4481,55.8926,56.21,57591.0
2018-08-01 10:30:00,63.74,63.87,63.38,63.44,64958.0,56.2012,56.3158,55.8837,55.9367,64958.0
2018-08-01 11:00:00,63.42,63.48,62.97,63.15,23255.0,55.919,55.9719,55.5222,55.681,23255.0
2018-08-01 11:30:00,63.12,63.17,63.02,63.17,28308.0,55.6545,55.6986,55.5663,55.6986,28308.0
2018-08-01 12:00:00,63.12,63.25,63.03,63.08,20542.0,55.6545,55.7691,55.5751,55.6192,20542.0
2018-08-01 12:30:00,63.09,63.14,62.95,63.0,28092.0,55.628,55.6721,55.5046,55.5487,28092.0
2018-08-01 13:00:00,62.99,63.02,62.86,62.86,17399.0,55.5399,55.5663,55.4253,55.4253,17399.0
2018-08-01 13:30:00,62.84,62.99,62.74,62.86,15921.0,55.4076,55.5399,55.3194,55.4253,15921.0
2018-08-01 14:00:00,62.84,63.04,62.74,62.93,37993.0,55.4076,55.584,55.3194,55.487,37993.0
2018-08-01 14:30:00,62.91,63.21,62.83,63.21,23028.0,55.4693,55.7339,55.3988,55.7339,23028.0
2018-08-01 15:00:00,63.24,63.33,63.13,63.22,21216.0,55.7603,55.8397,55.6633,55.7427,21216.0
2018-08-01 15:30:00,63.22,63.39,63.19,63.25,108796.0,55.7427,55.8926,55.7162,55.7691,108796.0
2018-08-02 09:30:00,62.9,63.53,62.63,63.23,21273.0,55.4605,56.016,55.2225,55.7515,21273.0
2018-08-02 10:00:00,63.19,63.58,63.14,63.58,23933.0,55.7162,56.0601,55.6721,56.0601,23933.0
2018-08-02 10:30:00,63.59,63.59,63.32,63.36,19343.0,56.0689,56.0689,55.8308,55.8661,19343.0
2018-08-02 11:00:00,63.35,63.52,63.3,63.36,19284.0,55.8573,56.0072,55.8132,55.8661,19284.0
2018-08-02 11:30:00,63.37,63.47,63.33,63.33,21455.0,55.8749,55.9631,55.8397,55.8397,21455.0
2018-08-02 12:00:00,63.3,63.42,63.27,63.38,35333.0,55.8132,55.919,55.7868,55.8837,35333.0
2018-08-02 12:30:00,63.39,63.6,63.38,63.44,66251.0,55.8926,56.0777,55.8837,55.9367,66251.0
2018-08-02 13:00:00,63.45,63.61,63.43,63.56,50418.0,55.9455,56.0865,55.9278,56.0425,50418.0
2018-08-02 13:30:00,63.58,63.64,63.48,63.5,36404.0,56.0601,56.113,55.9719,55.9896,36404.0
2018-08-02 14:00:00,63.49,63.56,63.42,63.45,31599.0,55.9807,56.0425,55.919,55.9455,31599.0
2018-08-02 14:30:00,63.48,63.53,63.38,63.4,45031.0,55.9719,56.016,55.8837,55.9014,45031.0
2018-08-02 15:00:00,63.39,63.4,63.25,63.26,36595.0,55.8926,55.9014,55.7691,55.7779,36595.0
2018-08-02 15:30:00,63.26,63.45,63.24,63.41,98529.0,55.7779,55.9455,55.7603,55.9102,98529.0
2018-08-03 09:30:00,63.75,64.51,63.75,64.25,24986.0,56.21,56.8801,56.21,56.6508,24986.0
2018-08-03 10:00:00,64.26,64.3,63.79,63.84,22581.0,56.6597,56.6949,56.2453,56.2893,22581.0
2018-08-03 10:30:00,63.84,63.84,63.55,63.72,23287.0,56.2893,56.2893,56.0336,56.1835,23287.0
2018-08-03 11:00:00,63.74,63.79,63.46,63.55,11219.0,56.2012,56.2453,55.9543,56.0336,11219.0
2018-08-03 11:30:00,63.51,63.68,63.44,63.48,12790.0,55.9984,56.1483,55.9367,55.9719,12790.0
2018-08-03 12:00:00,63.5,63.7,63.5,63.66,12807.0,55.9896,56.1659,55.9896,56.1306,12807.0
2018-08-03 12:30:00,63.65,63.7,63.44,63.49,13350.0,56.1218,56.1659,55.9367,55.9807,13350.0
2018-08-03 13:00:00,63.48,63.64,63.48,63.62,7797.0,55.9719,56.113,55.9719,56.0954,7797.0
2018-08-03 13:30:00,63.63,63.63,63.49,63.5,8332.0,56.1042,56.1042,55.9807,55.9896,8332.0
2018-08-03 14:00:00,63.48,63.51,63.4,63.51,14172.0,55.9719,55.9984,55.9014,55.9984,14172.0
2018-08-03 14:30:00,63.51,63.69,63.5,63.69,11927.0,55.9984,56.1571,55.9896,56.1571,11927.0
2018-08-03 15:00:00,63.68,63.7,63.61,63.63,16700.0,56.1483,56.1659,56.0865,56.1042,16700.0
2018-08-03 15:30:00,63.6,63.67,63.55,63.61,64346.0,56.0777,56.1394,56.0336,56.0865,64346.0
2018-08-06 09:30:00,63.57,63.89,63.41,63.78,37653.0,56.0513,56.3334,55.9102,56.2364,37653.0
2018-08-06 10:00:00,63.79,63.8,63.55,63.6,27863.0,56.2453,56.2541,56.0336,56.0777,27863.0
2018-08-06 10:30:00,63.53,63.75,63.42,63.63,20345.0,56.016,56.21,55.919,56.1042,20345.0
2018-08-06 11:00:00,63.66,63.71,63.54,63.71,8097.0,56.1306,56.1747,56.0248,56.1747,8097.0
2018-08-06 11:30:00,63.68,63.75,63.42,63.47,10375.0,56.1483,56.21,55.919,55.9631,10375.0
2018-08-06 12:00:00,63.45,63.58,63.44,63.47,10108.0,55.9455,56.0601,55.9367,55.9631,10108.0
2018-08-06 12:30:00,63.51,63.61,63.48,63.56,10582.0,55.9984,56.0865,55.9719,56.0425,10582.0
2018-08-06 13:00:00,63.57,63.62,63.52,63.54,7259.0,56.0513,56.0954,56.0072,56.0248,7259.0
2018-08-06 13:30:00,63.54,63.54,63.4,63.47,16470.0,56.0248,56.0248,55.9014,55.9631,16470.0
2018-08-06 14:00:00,63.49,63.52,63.46,63.49,25188.0,55.9807,56.0072,55.9543,55.9807,25188.0
2018-08-06 14:30:00,63.48,63.56,63.46,63.51,13727.0,55.9719,56.0425,55.9543,55.9984,13727.0
2018-08-06 15:00:00,63.51,63.58,63.5,63.54,18408.0,55.9984,56.0601,55.9896,56.0248,18408.0
2018-08-06 15:30:00,63.56,63.6,63.49,63.5,64984.0,56.0425,56.0777,55.9807,55.9896,64984.0
2018-08-07 09:30:00,63.74,63.96,63.45,63.58,18634.0,56.2012,56.3951,55.9455,56.0601,18634.0
2018-08-07 10:00:00,63.53,63.8,63.51,63.72,29415.0,56.016,56.2541,55.9984,56.1835,29415.0
2018-08-07 10:30:00,63.74,63.78,63.53,63.58,18399.0,56.2012,56.2364,56.016,56.0601,18399.0
2018-08-07 11:00:00,63.61,63.76,63.54,63.71,42718.0,56.0865,56.2188,56.0248,56.1747,42718.0
2018-08-07 11:30:00,63.72,63.82,63.62,63.76,52643.0,56.1835,56.2717,56.0954,56.2188,52643.0
2018-08-07 12:00:00,63.77,63.78,63.66,63.72,24011.0,56.2276,56.2364,56.1306,56.1835,24011.0
2018-08-07 12:30:00,63.71,63.78,63.66,63.77,42409.0,56.1747,56.2364,56.1306,56.2276,42409.0
2018-08-07 13:00:00,63.75,63.93,63.7,63.88,41663.0,56.21,56.3687,56.1659,56.3246,41663.0
2018-08-07 13:30:00,63.87,63.95,63.83,63.92,16039.0,56.3158,56.3863,56.2805,56.3599,16039.0
2018-08-07 14:00:00,63.93,63.96,63.89,63.95,13738.0,56.3687,56.3951,56.3334,56.3863,13738.0
2018-08-07 14:30:00,63.94,64.01,63.89,64.01,15235.0,56.3775,56.4392,56.3334,56.4392,15235.0
2018-08-07 15:00:00,64.03,64.03,63.91,63.97,18124.0,56.4569,56.4569,56.3511,56.404,18124.0
2018-08-07 15:30:00,63.97,63.99,63.85,63.87,53894.0,56.404,56.4216,56.2982,56.3158,53894.0
2018-08-08 09:30:00,63.93,63.93,63.59,63.67,10492.0,56.3687,56.3687,56.0689,56.1394,10492.0
2018-08-08 10:00:00,63.68,63.71,63.25,63.29,17615.0,56.1483,56.1747,55.7691,55.8044,17615.0
2018-08-08 10:30:00,63.28,63.41,63.19,63.3,11348.0,55.7956,55.9102,55.7162,55.8132,11348.0
2018-08-08 11:00:00,63.3,63.35,63.14,63.18,25157.0,55.8132,55.8573,55.6721,55.7074,25157.0
2018-08-08 11:30:00,63.19,63.27,63.15,63.21,9507.0,55.7162,55.7868,55.681,55.7339,9507.0
2018-08-08 12:00:00,63.18,63.44,63.13,63.36,9214.0,55.7074,55.9367,55.6633,55.8661,9214.0
2018-08-08 12:30:00,63.38,63.56,63.38,63.41,8889.0,55.8837,56.0425,55.8837,55.9102,8889.0
2018-08-08 13:00:00,63.42,63.54,63.39,63.45,17652.0,55.919,56.0248,55.8926,55.9455,17652.0
2018-08-08 13:30:00,63.45,63.58,63.44,63.57,19574.0,55.9455,56.0601,55.9367,56.0513,19574.0
2018-08-08 14:00:00,63.58,63.63,63.53,63.54,14406.0,56.0601,56.1042,56.016,56.0248,14406.0
2018-08-08 14:30:00,63.54,63.6,63.42,63.42,25958.0,56.0248,56.0777,55.919,55.919,25958.0
2018-08-08 15:00:00,63.4,63.55,63.4,63.44,47546.0,55.9014,56.0336,55.9014,55.9367,47546.0
2018-08-08 15:30:00,63.44,63.51,63.28,63.34,60372.0,55.9367,55.9984,55.7956,55.8485,60372.0
2018-08-09 09:30:00,63.35,63.71,63.29,63.57,14366.0,55.8573,56.1747,55.8044,56.0513,14366.0
2018-08-09 10:00:00,63.56,63.87,63.56,63.78,7300.0,56.0425,56.3158,56.0425,56.2364,7300.0
2018-08-09 10:30:00,63.79,63.85,63.72,63.74,11239.0,56.2453,56.2982,56.1835,56.2012,11239.0
2018-08-09 11:00:00,63.72,63.83,63.6,63.66,14061.0,56.1835,56.2805,56.0777,56.1306,14061.0
2018-08-09 11:30:00,63.67,63.72,63.54,63.72,13596.0,56.1394,56.1835,56.0248,56.1835,13596.0
2018-08-09 12:00:00,63.68,63.71,63.63,63.65,4205.0,56.1483,56.1747,56.1042,56.1218,4205.0
2018-08-09 12:30:00,63.65,64.09,63.63,64.06,134282.0,56.1218,56.5098,56.1042,56.4833,134282.0
2018-08-09 13:00:00,64.08,64.1,63.89,63.97,6811.0,56.501,56.5186,56.3334,56.404,6811.0
2018-08-09 13:30:00,63.98,63.98,63.73,63.78,90002.0,56.4128,56.4128,56.1924,56.2364,90002.0
2018-08-09 14:00:00,63.77,63.95,63.59,63.67,60194.0,56.2276,56.3863,56.0689,56.1394,60194.0
2018-08-09 14:30:00,63.7,63.74,63.58,63.61,9057.0,56.1659,56.2012,56.0601,56.0865,9057.0
2018-08-09 15:00:00,63.62,63.7,63.57,63.7,13873.0,56.0954,56.1659,56.0513,56.1659,13873.0
2018-08-09 15:30:00,63.7,63.78,63.58,63.7,58706.0,56.1659,56.2364,56.0601,56.1659,58706.0
2018-08-10 09:30:00,63.16,63.42,62.71,62.75,47674.0,55.6898,55.919,55.293,55.3283,47674.0
2018-08-10 10:00:00,62.74,63.07,62.74,62.95,27413.0,55.3194,55.6104,55.3194,55.5046,27413.0
2018-08-10 10:30:00,62.97,63.58,62.97,63.55,20096.0,55.5222,56.0601,55.5222,56.0336,20096.0
2018-08-10 11:00:00,63.58,63.74,63.48,63.72,17595.0,56.0601,56.2012,55.9719,56.1835,17595.0
2018-08-10 11:30:00,63.71,63.87,63.65,63.7,28048.0,56.1747,56.3158,56.1218,56.1659,28048.0
2018-08-10 12:00:00,63.69,63.69,63.45,63.56,14478.0,56.1571,56.1571,55.9455,56.0425,14478.0
2018-08-10 12:30:00,63.59,63.6,63.43,63.44,6983.0,56.0689,56.0777,55.9278,55.9367,6983.0
2018-08-10 13:00:00,63.43,63.43,63.28,63.28,6216.0,55.9278,55.9278,55.7956,55.7956,6216.0
2018-08-10 13:30:00,63.3,63.31,63.18,63.18,8929.0,55.8132,55.822,55.7074,55.7074,8929.0
2018-08-10 14:00:00,63.19,63.19,62.9,62.92,20601.0,55.7162,55.7162,55.4605,55.4782,20601.0
2018-08-10 14:30:00,62.89,63.09,62.88,63.05,20038.0,55.4517,55.628,55.4429,55.5928,20038.0
2018-08-10 15:00:00,63.06,63.13,62.97,62.97,26475.0,55.6016,55.6633,55.5222,55.5222,26475.0
2018-08-10 15:30:00,62.98,63.02,62.86,62.96,78939.0,55.5311,55.5663,55.4253,55.5134,78939.0
2018-08-13 09:30:00,63.05,63.86,63.05,63.63,70102.0,55.5928,56.307,55.5928,56.1042,70102.0
2018-08-13 10:00:00,63.6,63.62,63.31,63.31,10319.0,56.0777,56.0954,55.822,55.822,10319.0
2018-08-13 10:30:00,63.28,63.34,63.19,63.21,7803.0,55.7956,55.8485,55.7162,55.7339,7803.0
2018-08-13 11:00:00,63.2,63.3,62.91,62.94,50465.0,55.725,55.8132,55.4693,55.4958,50465.0
2018-08-13 11:30:00,62.95,62.99,62.77,62.77,35370.0,55.5046,55.5399,55.3459,55.3459,35370.0
2018-08-13 12:00:00,62.77,62.77,62.6,62.65,14228.0,55.3459,55.3459,55.196,55.2401,14228.0
2018-08-13 12:30:00,62.65,62.65,62.46,62.48,19758.0,55.2401,55.2401,55.0726,55.0902,19758.0
2018-08-13 13:00:00,62.5,62.92,62.42,62.92,29477.0,55.1078,55.4782,55.0373,55.4782,29477.0
2018-08-13 13:30:00,62.95,63.08,62.87,63.06,32780.0,55.5046,55.6192,55.4341,55.6016,32780.0
2018-08-13 14:00:00,63.07,63.31,62.98,63.07,32513.0,55.6104,55.822,55.5311,55.6104,32513.0
2018-08-13 14:30:00,63.08,63.22,62.99,63.18,31618.0,55.6192,55.7427,55.5399,55.7074,31618.0
2018-08-13 15:00:00,63.16,63.52,63.09,63.35,52512.0,55.6898,56.0072,55.628,55.8573,52512.0
2018-08-13 15:30:00,63.33,63.37,63.07,63.16,80292.0,55.8397,55.8749,55.6104,55.6898,80292.0
2018-08-14 09:30:00,63.56,63.87,63.53,63.79,17241.0,56.0425,56.3158,56.016,56.2453,17241.0
2018-08-14 10:00:00,63.72,63.95,63.63,63.83,18924.0,56.1835,56.3863,56.1042,56.2805,18924.0
2018-08-14 10:30:00,63.81,64.0,63.74,63.96,35852.0,56.2629,56.4304,56.2012,56.3951,35852.0
2018-08-14 11:00:00,63.97,63.99,63.84,63.92,26789.0,56.404,56.4216,56.2893,56.3599,26789.0
2018-08-14 11:30:00,63.93,63.95,63.8,63.86,14087.0,56.3687,56.3863,56.2541,56.307,14087.0
2018-08-14 12:00:00,63.85,63.99,63.71,63.78,29320.0,56.2982,56.4216,56.1747,56.2364,29320.0
2018-08-14 12:30:00,63.79,63.8,63.51,63.56,37341.0,56.2453,56.2541,55.9984,56.0425,37341.0
2018-08-14 13:00:00,63.55,63.85,63.54,63.85,26315.0,56.0336,56.2982,56.0248,56.2982,26315.0
2018-08-14 13:30:00,63.89,63.99,63.86,63.96,15286.0,56.3334,56.4216,56.307,56.3951,15286.0
2018-08-14 14:00:00,63.97,64.08,63.8,63.84,15824.0,56.404,56.501,56.2541,56.2893,15824.0
2018-08-14 14:30:00,63.84,64.08,63.84,64.06,24493.0,56.2893,56.501,56.2893,56.4833,24493.0
2018-08-14 15:00:00,64.07,64.07,63.87,63.94,18393.0,56.4921,56.4921,56.3158,56.3775,18393.0
2018-08-14 15:30:00,63.95,64.03,63.8,63.86,56668.0,56.3863,56.4569,56.2541,56.307,56668.0
2018-08-15 09:30:00,63.31,63.43,62.75,63.06,21124.0,55.822,55.9278,55.3283,55.6016,21124.0
2018-08-15 10:00:00,62.94,63.11,62.72,62.95,33627.0,55.4958,55.6457,55.3018,55.5046,33627.0
2018-08-15 10:30:00,62.9,63.12,62.75,62.8,24395.0,55.4605,55.6545,55.3283,55.3723,24395.0
2018-08-15 11:00:00,62.75,62.95,62.67,62.95,21469.0,55.3283,55.5046,55.2577,55.5046,21469.0
2018-08-15 11:30:00,62.94,63.07,62.84,62.89,14023.0,55.4958,55.6104,55.4076,55.4517,14023.0
2018-08-15 12:00:00,62.89,63.01,62.83,62.88,17559.0,55.4517,55.5575,55.3988,55.4429,17559.0
2018-08-15 12:30:00,62.91,62.93,62.63,62.65,21330.0,55.4693,55.487,55.2225,55.2401,21330.0
2018-08-15 13:00:00,62.65,62.85,62.64,62.66,28502.0,55.2401,55.4164,55.2313,55.2489,28502.0
2018-08-15 13:30:00,62.67,62.71,62.53,62.69,17823.0,55.2577,55.293,55.1343,55.2754,17823.0
2018-08-15 14:00:00,62.69,62.69,62.54,62.57,19190.0,55.2754,55.2754,55.1431,55.1696,19190.0
2018-08-15 14:30:00,62.58,62.69,62.47,62.69,35184.0,55.1784,55.2754,55.0814,55.2754,35184.0
2018-08-15 15:00:00,62.69,62.91,62.69,62.9,36239.0,55.2754,55.4693,55.2754,55.4605,36239.0
2018-08-15 15:30:00,62.9,63.09,62.85,63.01,97118.0,55.4605,55.628,55.4164,55.5575,97118.0
2018-08-16 09:30:00,63.45,64.16,63.34,63.69,33927.0,55.9455,56.5715,55.8485,56.1571,33927.0
2018-08-16 10:00:00,63.67,64.01,63.67,63.99,29257.0,56.1394,56.4392,56.1394,56.4216,29257.0
2018-08-16 10:30:00,63.97,64.25,63.88,64.1,27813.0,56.404,56.6508,56.3246,56.5186,27813.0
2018-08-16 11:00:00,64.1,64.26,63.99,64.11,26956.0,56.5186,56.6597,56.4216,56.5274,26956.0
2018-08-16 11:30:00,64.11,64.18,63.87,63.98,26802.0,56.5274,56.5891,56.3158,56.4128,26802.0
2018-08-16 12:00:00,63.99,64.05,63.91,63.94,21792.0,56.4216,56.4745,56.3511,56.3775,21792.0
2018-08-16 12:30:00,63.93,64.0,63.78,63.86,21051.0,56.3687,56.4304,56.2364,56.307,21051.0
2018-08-16 13:00:00,63.85,63.9,63.71,63.72,14025.0,56.2982,56.3422,56.1747,56.1835,14025.0
2018-08-16 13:30:00,63.73,63.73,63.55,63.63,20022.0,56.1924,56.1924,56.0336,56.1042,20022.0
2018-08-16 14:00:00,63.61,63.8,63.55,63.77,24686.0,56.0865,56.2541,56.0336,56.2276,24686.0
2018-08-16 14:30:00,63.77,64.01,63.74,63.98,28148.0,56.2276,56.4392,56.2012,56.4128,28148.0
2018-08-16 15:00:00,63.95,64.01,63.9,63.98,32501.0,56.3863,56.4392,56.3422,56.4128,32501.0
2018-08-16 15:30:00,63.98,64.0,63.67,63.78,192793.0,56.4128,56.4304,56.1394,56.2364,192793.0
2018-08-17 09:30:00,63.67,64.02,63.42,63.66,12281.0,56.1394,56.4481,55.919,56.1306,12281.0
2018-08-17 10:00:00,63.65,63.83,63.43,63.56,14063.0,56.1218,56.2805,55.9278,56.0425,14063.0
2018-08-17 10:30:00,63.55,63.64,63.44,63.45,8011.0,56.0336,56.113,55.9367,55.9455,8011.0
2018-08-17 11:00:00,63.42,64.05,63.41,64.03,31144.0,55.919,56.4745,55.9102,56.4569,31144.0
2018-08-17 11:30:00,64.05,64.37,64.03,64.17,53986.0,56.4745,56.7567,56.4569,56.5803,53986.0
2018-08-17 12:00:00,64.19,64.44,64.18,64.42,23492.0,56.5979,56.8184,56.5891,56.8007,23492.0
2018-08-17 12:30:00,64.44,64.5,64.4,64.48,42608.0,56.8184,56.8713,56.7831,56.8536,42608.0
2018-08-17 13:00:00,64.47,64.82,64.47,64.65,47593.0,56.8448,57.1534,56.8448,57.0035,47593.0
2018-08-17 13:30:00,64.63,64.65,64.51,64.64,22932.0,56.9859,57.0035,56.8801,56.9947,22932.0
2018-08-17 14:00:00,64.63,65.04,64.63,64.92,42443.0,56.9859,57.3474,56.9859,57.2416,42443.0
2018-08-17 14:30:00,64.91,65.1,64.87,65.09,42658.0,57.2328,57.4003,57.1975,57.3915,42658.0
2018-08-17 15:00:00,65.06,65.07,64.91,64.98,45447.0,57.365,57.3739,57.2328,57.2945,45447.0
2018-08-17 15:30:00,64.98,65.02,64.89,64.91,119749.0,57.2945,57.3298,57.2152,57.2328,119749.0
2018-08-20 09:30:00,65.14,65.45,64.92,65.11,11930.0,57.6046,57.8787,57.41,57.5781,11930.0
2018-08-20 10:00:00,65.16,65.31,64.99,65.13,8144.0,57.6223,57.7549,57.4719,57.5957,8144.0
2018-08-20 10:30:00,65.1,65.18,64.82,64.82,12763.0,57.5692,57.64,57.3216,57.3216,12763.0
2018-08-20 11:00:00,64.82,64.86,64.64,64.68,16022.0,57.3216,57.357,57.1624,57.1978,16022.0
2018-08-20 11:30:00,64.69,64.8,64.61,64.65,16292.0,57.2066,57.3039,57.1359,57.1713,16292.0
2018-08-20 12:00:00,64.65,64.72,64.54,64.66,16198.0,57.1713,57.2332,57.074,57.1801,16198.0
2018-08-20 12:30:00,64.65,64.85,64.63,64.79,14989.0,57.1713,57.3481,57.1536,57.2951,14989.0
2018-08-20 13:00:00,64.79,64.84,64.76,64.79,8547.0,57.2951,57.3393,57.2686,57.2951,8547.0
2018-08-20 13:30:00,64.79,64.82,64.74,64.81,7377.0,57.2951,57.3216,57.2509,57.3128,7377.0
2018-08-20 14:00:00,64.8,64.81,64.71,64.74,9635.0,57.3039,57.3128,57.2243,57.2509,9635.0
2018-08-20 14:30:00,64.75,64.8,64.64,64.66,9721.0,57.2597,57.3039,57.1624,57.1801,9721.0
2018-08-20 15:00:00,64.68,64.7,64.61,64.63,10713.0,57.1978,57.2155,57.1359,57.1536,10713.0
2018-08-20 15:30:00,64.65,64.7,64.54,64.56,49081.0,57.1713,57.2155,57.074,57.0917,49081.0
2018-08-21 09:30:00,64.89,65.28,64.85,65.27,14409.0,57.3835,57.7284,57.3481,57.7196,14409.0
2018-08-21 10:00:00,65.31,65.42,65.08,65.17,24191.0,57.7549,57.8522,57.5515,57.6311,24191.0
2018-08-21 10:30:00,65.14,65.38,65.12,65.28,12404.0,57.6046,57.8168,57.5869,57.7284,12404.0
2018-08-21 11:00:00,65.25,65.81,65.22,65.75,47352.0,57.7019,58.1971,57.6753,58.144,47352.0
2018-08-21 11:30:00,65.74,65.85,65.66,65.84,11066.0,58.1352,58.2325,58.0644,58.2236,11066.0
2018-08-21 12:00:00,65.86,65.96,65.74,65.91,10710.0,58.2413,58.3297,58.1352,58.2855,10710.0
2018-08-21 12:30:00,65.91,66.07,65.89,65.98,17052.0,58.2855,58.427,58.2678,58.3474,17052.0
2018-08-21 13:00:00,65.96,66.05,65.91,65.98,13212.0,58.3297,58.4093,58.2855,58.3474,13212.0
2018-08-21 13:30:00,65.99,66.34,65.98,66.31,17299.0,58.3563,58.6658,58.3474,58.6392,17299.0
2018-08-21 14:00:00,66.29,66.3,65.99,66.13,16046.0,58.6216,58.6304,58.3563,58.4801,16046.0
2018-08-21 14:30:00,66.13,66.17,65.98,66.15,20104.0,58.4801,58.5154,58.3474,58.4978,20104.0
2018-08-21 15:00:00,66.15,66.26,66.13,66.23,25311.0,58.4978,58.595,58.4801,58.5685,25311.0
2018-08-21 15:30:00,66.23,66.34,66.04,66.12,103381.0,58.5685,58.6658,58.4005,58.4712,103381.0
2018-08-22 09:30:00,65.88,66.33,65.88,66.07,19309.0,58.259,58.6569,58.259,58.427,19309.0
2018-08-22 10:00:00,66.05,66.37,65.98,66.02,16410.0,58.4093,58.6923,58.3474,58.3828,16410.0
2018-08-22 10:30:00,66.0,66.17,65.83,65.9,15222.0,58.3651,58.5154,58.2148,58.2767,15222.0
2018-08-22 11:00:00,65.85,65.85,65.63,65.72,24559.0,58.2325,58.2325,58.0379,58.1175,24559.0
2018-08-22 11:30:00,65.68,65.8,65.55,65.8,66790.0,58.0821,58.1882,57.9672,58.1882,66790.0
2018-08-22 12:00:00,65.8,65.93,65.72,65.72,18129.0,58.1882,58.3032,58.1175,58.1175,18129.0
2018-08-22 12:30:00,65.7,65.77,65.62,65.73,15630.0,58.0998,58.1617,58.0291,58.1263,15630.0
2018-08-22 13:00:00,65.74,65.77,65.7,65.74,14118.0,58.1352,58.1617,58.0998,58.1352,14118.0
2018-08-22 13:30:00,65.75,65.75,65.5,65.51,6100.0,58.144,58.144,57.9229,57.9318,6100.0
2018-08-22 14:00:00,65.51,65.66,65.49,65.52,9358.0,57.9318,58.0644,57.9141,57.9406,9358.0
2018-08-22 14:30:00,65.52,65.62,65.45,65.6,15807.0,57.9406,58.0291,57.8787,58.0114,15807.0
2018-08-22 15:00:00,65.61,65.75,65.56,65.7,28463.0,58.0202,58.144,57.976,58.0998,28463.0
2018-08-22 15:30:00,65.68,65.69,65.52,65.6,51609.0,58.0821,58.091,57.9406,58.0114,51609.0
2018-08-23 09:30:00,65.46,65.71,64.74,64.96,27893.0,57.8876,58.1087,57.2509,57.4454,27893.0
2018-08-23 10:00:00,65.03,65.1,64.65,64.8,19210.0,57.5073,57.5692,57.1713,57.3039,19210.0
2018-08-23 10:30:00,64.81,65.0,64.72,64.78,17070.0,57.3128,57.4808,57.2332,57.2862,17070.0
2018-08-23 11:00:00,64.82,64.96,64.39,64.41,18317.0,57.3216,57.4454,56.9414,56.959,18317.0
2018-08-23 11:30:00,64.42,64.51,64.36,64.36,21996.0,56.9679,57.0475,56.9148,56.9148,21996.0
2018-08-23 12:00:00,64.38,64.67,64.28,64.64,24548.0,56.9325,57.189,56.8441,57.1624,24548.0
2018-08-23 12:30:00,64.67,64.78,64.6,64.68,15090.0,57.189,57.2862,57.1271,57.1978,15090.0
2018-08-23 13:00:00,64.67,64.68,64.57,64.6,17725.0,57.189,57.1978,57.1005,57.1271,17725.0
2018-08-23 13:30:00,64.59,64.59,64.46,64.48,13234.0,57.1182,57.1182,57.0033,57.0209,13234.0
2018-08-23 14:00:00,64.47,64.7,64.46,64.68,29948.0,57.0121,57.2155,57.0033,57.1978,29948.0
2018-08-23 14:30:00,64.69,64.73,64.6,64.62,22281.0,57.2066,57.242,57.1271,57.1447,22281.0
2018-08-23 15:00:00,64.63,64.66,64.49,64.51,24951.0,57.1536,57.1801,57.0298,57.0475,24951.0
2018-08-23 15:30:00,64.53,64.54,64.28,64.44,177948.0,57.0652,57.074,56.8441,56.9856,177948.0
2018-08-24 09:30:00,64.62,64.9,64.58,64.59,22337.0,57.1447,57.3924,57.1094,57.1182,22337.0
2018-08-24 10:00:00,64.59,64.84,64.51,64.69,23673.0,57.1182,57.3393,57.0475,57.2066,23673.0
2018-08-24 10:30:00,64.68,65.12,64.66,65.07,59779.0,57.1978,57.5869,57.1801,57.5427,59779.0
2018-08-24 11:00:00,65.07,65.34,65.05,65.2,31818.0,57.5427,57.7815,57.525,57.6577,31818.0
2018-08-24 11:30:00,65.21,65.47,64.97,65.45,30148.0,57.6665,57.8964,57.4543,57.8787,30148.0
2018-08-24 12:00:00,65.47,65.49,65.25,65.4,14046.0,57.8964,57.9141,57.7019,57.8345,14046.0
2018-08-24 12:30:00,65.41,65.41,65.32,65.34,11066.0,57.8434,57.8434,57.7638,57.7815,11066.0
2018-08-24 13:00:00,65.32,65.42,65.26,65.31,11165.0,57.7638,57.8522,57.7107,57.7549,11165.0
2018-08-24 13:30:00,65.3,65.34,65.18,65.27,19714.0,57.7461,57.7815,57.64,57.7196,19714.0
2018-08-24 14:00:00,65.27,65.35,65.22,65.34,14136.0,57.7196,57.7903,57.6753,57.7815,14136.0
2018-08-24 14:30:00,65.34,65.47,65.33,65.42,17089.0,57.7815,57.8964,57.7726,57.8522,17089.0
2018-08-24 15:00:00,65.43,65.52,65.42,65.51,20741.0,57.861,57.9406,57.8522,57.9318,20741.0
2018-08-24 15:30:00,65.5,65.52,65.36,65.4,62153.0,57.9229,57.9406,57.7991,57.8345,62153.0
2018-08-27 09:30:00,65.69,66.31,65.69,66.21,49202.0,58.091,58.6392,58.091,58.5508,49202.0
2018-08-27 10:00:00,66.24,66.37,66.17,66.34,17217.0,58.5773,58.6923,58.5154,58.6658,17217.0
2018-08-27 10:30:00,66.33,66.34,66.11,66.11,12652.0,58.6569,58.6658,58.4624,58.4624,12652.0
2018-08-27 11:00:00,66.14,66.45,66.14,66.45,25641.0,58.4889,58.7631,58.4889,58.7631,25641.0
2018-08-27 11:30:00,66.44,66.52,66.21,66.52,30319.0,58.7542,58.825,58.5508,58.825,30319.0
2018-08-27 12:00:00,66.51,66.6,66.48,66.51,12749.0,58.8161,58.8957,58.7896,58.8161,12749.0
2018-08-27 12:30:00,66.52,66.56,66.49,66.51,8014.0,58.825,58.8603,58.7984,58.8161,8014.0
2018-08-27 13:00:00,66.51,66.52,66.4,66.45,13016.0,58.8161,58.825,58.7188,58.7631,13016.0
2018-08-27 13:30:00,66.45,66.71,66.45,66.71,13244.0,58.7631,58.993,58.7631,58.993,13244.0
2018-08-27 14:00:00,66.72,66.73,66.58,66.67,13428.0,59.0018,59.0107,58.878,58.9576,13428.0
2018-08-27 14:30:00,66.66,66.68,66.51,66.55,12584.0,58.9488,58.9664,58.8161,58.8515,12584.0
2018-08-27 15:00:00,66.55,66.62,66.46,66.56,21996.0,58.8515,58.9134,58.7719,58.8603,21996.0
2018-08-27 15:30:00,66.56,66.6,66.51,66.56,71657.0,58.8603,58.8957,58.8161,58.8603,71657.0
2018-08-28 09:30:00,66.68,67.1,66.68,66.8,14538.0,58.9664,59.3379,58.9664,59.0726,14538.0
2018-08-28 10:00:00,66.94,67.26,66.9,67.18,17739.0,59.1964,59.4793,59.161,59.4086,17739.0
2018-08-28 10:30:00,67.23,67.23,66.87,66.94,28622.0,59.4528,59.4528,59.1345,59.1964,28622.0
2018-08-28 11:00:00,66.91,67.15,66.86,67.08,32071.0,59.1698,59.3821,59.1256,59.3202,32071.0
2018-08-28 11:30:00,67.1,67.14,66.84,66.91,36029.0,59.3379,59.3732,59.1079,59.1698,36029.0
2018-08-28 12:00:00,66.89,66.95,66.74,66.86,20673.0,59.1522,59.2052,59.0195,59.1256,20673.0
2018-08-28 12:30:00,66.85,67.0,66.84,66.97,9016.0,59.1168,59.2494,59.1079,59.2229,9016.0
2018-08-28 13:00:00,66.97,66.98,66.82,66.88,24253.0,59.2229,59.2317,59.0902,59.1433,24253.0
2018-08-28 13:30:00,66.89,67.0,66.86,66.99,24967.0,59.1522,59.2494,59.1256,59.2406,24967.0
2018-08-28 14:00:00,66.98,67.0,66.92,66.94,9708.0,59.2317,59.2494,59.1787,59.1964,9708.0
2018-08-28 14:30:00,66.93,67.03,66.93,67.02,17814.0,59.1875,59.276,59.1875,59.2671,17814.0
2018-08-28 15:00:00,67.0,67.05,66.94,67.02,12485.0,59.2494,59.2936,59.1964,59.2671,12485.0
2018-08-28 15:30:00,66.99,67.1,66.99,67.04,83790.0,59.2406,59.3379,59.2406,59.2848,83790.0
2018-08-29 09:30:00,67.23,67.23,66.51,66.57,9902.0,59.4528,59.4528,58.8161,58.8692,9902.0
2018-08-29 10:00:00,66.53,66.53,66.12,66.42,9618.0,58.8338,58.8338,58.4712,58.7365,9618.0
2018-08-29 10:30:00,66.39,66.66,66.39,66.62,9871.0,58.71,58.9488,58.71,58.9134,9871.0
2018-08-29 11:00:00,66.59,66.65,66.48,66.52,10336.0,58.8869,58.9399,58.7896,58.825,10336.0
2018-08-29 11:30:00,66.54,66.66,66.43,66.64,9029.0,58.8426,58.9488,58.7454,58.9311,9029.0
2018-08-29 12:00:00,66.68,66.85,66.64,66.79,5244.0,58.9664,59.1168,58.9311,59.0637,5244.0
2018-08-29 12:30:00,66.79,66.96,66.77,66.89,10494.0,59.0637,59.2141,59.046,59.1522,10494.0
2018-08-29 13:00:00,66.92,66.93,66.69,66.69,3524.0,59.1787,59.1875,58.9753,58.9753,3524.0
2018-08-29 13:30:00,66.7,66.78,66.67,66.68,5800.0,58.9841,59.0549,58.9576,58.9664,5800.0
2018-08-29 14:00:00,66.69,66.78,66.67,66.77,5100.0,58.9753,59.0549,58.9576,59.046,5100.0
2018-08-29 14:30:00,66.78,66.9,66.78,66.87,5603.0,59.0549,59.161,59.0549,59.1345,5603.0
2018-08-29 15:00:00,66.87,67.11,66.84,67.07,15098.0,59.1345,59.3467,59.1079,59.3113,15098.0
2018-08-29 15:30:00,67.07,67.22,67.02,67.07,53004.0,59.3113,59.444,59.2671,59.3113,53004.0
2018-08-30 09:30:00,66.83,66.95,66.61,66.73,9917.0,59.0991,59.2052,58.9045,59.0107,9917.0
2018-08-30 10:00:00,66.78,66.81,66.5,66.67,9877.0,59.0549,59.0814,58.8073,58.9576,9877.0
2018-08-30 10:30:00,66.72,67.14,66.7,67.02,32790.0,59.0018,59.3732,58.9841,59.2671,32790.0
2018-08-30 11:00:00,67.03,67.04,66.52,66.55,12907.0,59.276,59.2848,58.825,58.8515,12907.0
2018-08-30 11:30:00,66.5,66.52,66.32,66.35,17621.0,58.8073,58.825,58.6481,58.6746,17621.0
2018-08-30 12:00:00,66.38,66.4,66.21,66.33,20995.0,58.7011,58.7188,58.5508,58.6569,20995.0
2018-08-30 12:30:00,66.36,66.55,66.32,66.52,14234.0,58.6835,58.8515,58.6481,58.825,14234.0
2018-08-30 13:00:00,66.51,66.59,66.48,66.51,12378.0,58.8161,58.8869,58.7896,58.8161,12378.0
2018-08-30 13:30:00,66.54,66.57,66.45,66.53,9342.0,58.8426,58.8692,58.7631,58.8338,9342.0
2018-08-30 14:00:00,66.55,66.55,66.23,66.32,12720.0,58.8515,58.8515,58.5685,58.6481,12720.0
2018-08-30 14:30:00,66.32,66.37,66.12,66.13,10939.0,58.6481,58.6923,58.4712,58.4801,10939.0
2018-08-30 15:00:00,66.09,66.09,65.85,65.93,18330.0,58.4447,58.4447,58.2325,58.3032,18330.0
2018-08-30 15:30:00,65.95,65.97,65.83,65.9,50395.0,58.3209,58.3386,58.2148,58.2767,50395.0
2018-08-31 09:30:00,65.86,66.27,65.63,66.25,15700.0,58.2413,58.6039,58.0379,58.5862,15700.0
2018-08-31 10:00:00,66.32,66.47,66.24,66.29,8694.0,58.6481,58.7807,58.5773,58.6216,8694.0
2018-08-31 10:30:00,66.29,66.49,66.27,66.43,12443.0,58.6216,58.7984,58.6039,58.7454,12443.0
2018-08-31 11:00:00,66.47,66.55,66.38,66.44,14486.0,58.7807,58.8515,58.7011,58.7542,14486.0
2018-08-31 11:30:00,66.48,66.51,66.16,66.22,10301.0,58.7896,58.8161,58.5066,58.5597,10301.0
2018-08-31 12:00:00,66.2,66.27,66.17,66.2,9804.0,58.542,58.6039,58.5154,58.542,9804.0
2018-08-31 12:30:00,66.22,66.34,66.19,66.26,9693.0,58.5597,58.6658,58.5331,58.595,9693.0
2018-08-31 13:00:00,66.27,66.27,66.17,66.17,7811.0,58.6039,58.6039,58.5154,58.5154,7811.0
2018-08-31 13:30:00,66.17,66.21,66.13,66.14,4944.0,58.5154,58.5508,58.4801,58.4889,4944.0
2018-08-31 14:00:00,66.15,66.15,65.99,66.07,11130.0,58.4978,58.4978,58.3563,58.427,11130.0
2018-08-31 14:30:00,66.06,66.3,66.06,66.27,10026.0,58.4182,58.6304,58.4182,58.6039,10026.0
2018-08-31 15:00:00,66.28,66.39,66.28,66.31,16404.0,58.6127,58.71,58.6127,58.6392,16404.0
2018-08-31 15:30:00,66.35,66.55,66.33,66.43,101388.0,58.6746,58.8515,58.6569,58.7454,101388.0
2018-09-04 09:30:00,66.11,66.39,65.71,66.01,23983.0,58.4624,58.71,58.1087,58.374,23983.0
2018-09-04 10:00:00,66.05,66.36,65.94,66.14,16664.0,58.4093,58.6835,58.312,58.4889,16664.0
2018-09-04 10:30:00,66.17,66.45,66.11,66.35,13171.0,58.5154,58.7631,58.4624,58.6746,13171.0
2018-09-04 11:00:00,66.31,66.36,65.89,65.98,16125.0,58.6392,58.6835,58.2678,58.3474,16125.0
2018-09-04 11:30:00,65.96,66.0,65.83,65.91,9370.0,58.3297,58.3651,58.2148,58.2855,9370.0
2018-09-04 12:00:00,65.96,65.96,65.74,65.74,6715.0,58.3297,58.3297,58.1352,58.1352,6715.0
2018-09-04 12:30:00,65.74,65.83,65.71,65.83,7555.0,58.1352,58.2148,58.1087,58.2148,7555.0
2018-09-04 13:00:00,65.83,65.99,65.83,65.97,5358.0,58.2148,58.3563,58.2148,58.3386,5358.0
2018-09-04 13:30:00,65.98,66.21,65.95,66.14,15908.0,58.3474,58.5508,58.3209,58.4889,15908.0
2018-09-04 14:00:00,66.14,66.27,66.12,66.24,6713.0,58.4889,58.6039,58.4712,58.5773,6713.0
2018-09-04 14:30:00,66.24,66.44,66.23,66.44,8474.0,58.5773,58.7542,58.5685,58.7542,8474.0
2018-09-04 15:00:00,66.39,66.4,66.31,66.37,11005.0,58.71,58.7188,58.6392,58.6923,11005.0
2018-09-04 15:30:00,66.36,66.39,66.12,66.32,65147.0,58.6835,58.71,58.4712,58.6481,65147.0
2018-09-05 09:30:00,66.24,66.67,66.24,66.64,8416.0,58.5773,58.9576,58.5773,58.9311,8416.0
2018-09-05 10:00:00,66.59,66.87,66.52,66.87,29813.0,58.8869,59.1345,58.825,59.1345,29813.0
2018-09-05 10:30:00,66.8,67.11,66.65,67.1,20958.0,59.0726,59.3467,58.9399,59.3379,20958.0
2018-09-05 11:00:00,67.05,67.56,67.02,67.38,43041.0,59.2936,59.7446,59.2671,59.5855,43041.0
2018-09-05 11:30:00,67.39,67.68,67.39,67.49,40546.0,59.5943,59.8508,59.5943,59.6827,40546.0
2018-09-05 12:00:00,67.48,67.55,67.24,67.52,20915.0,59.6739,59.7358,59.4617,59.7093,20915.0
2018-09-05 12:30:00,67.51,67.57,67.46,67.47,16704.0,59.7004,59.7535,59.6562,59.6651,16704.0
2018-09-05 13:00:00,67.48,67.58,67.29,67.39,31736.0,59.6739,59.7623,59.5059,59.5943,31736.0
2018-09-05 13:30:00,67.44,67.52,67.27,67.51,47221.0,59.6385,59.7093,59.4882,59.7004,47221.0
2018-09-05 14:00:00,67.52,67.82,67.36,67.68,24875.0,59.7093,59.9746,59.5678,59.8508,24875.0
2018-09-05 14:30:00,67.67,67.94,67.59,67.9,24623.0,59.8419,60.0807,59.7712,60.0453,24623.0
2018-09-05 15:00:00,67.92,68.02,67.7,67.76,44046.0,60.063,60.1514,59.8685,59.9215,44046.0
2018-09-05 15:30:00,67.77,67.86,67.62,67.85,144857.0,59.9304,60.0099,59.7977,60.0011,144857.0
2018-09-06 09:30:00,67.84,68.69,67.83,68.46,21657.0,59.9923,60.7439,59.9834,60.5405,21657.0
2018-09-06 10:00:00,68.57,68.57,67.84,68.26,15803.0,60.6378,60.6378,59.9923,60.3637,15803.0
2018-09-06 10:30:00,68.26,68.26,67.93,68.12,18800.0,60.3637,60.3637,60.0718,60.2399,18800.0
2018-09-06 11:00:00,68.17,68.17,67.76,67.9,17703.0,60.2841,60.2841,59.9215,60.0453,17703.0
2018-09-06 11:30:00,67.94,68.51,67.89,68.41,62821.0,60.0807,60.5847,60.0365,60.4963,62821.0
2018-09-06 12:00:00,68.34,68.45,68.3,68.35,14683.0,60.4344,60.5317,60.399,60.4433,14683.0
2018-09-06 12:30:00,68.36,68.4,68.26,68.29,10867.0,60.4521,60.4875,60.3637,60.3902,10867.0
2018-09-06 13:00:00,68.26,68.28,68.09,68.15,12965.0,60.3637,60.3814,60.2133,60.2664,12965.0
2018-09-06 13:30:00,68.15,68.29,68.04,68.04,32074.0,60.2664,60.3902,60.1691,60.1691,32074.0
2018-09-06 14:00:00,68.03,68.04,67.67,67.67,29815.0,60.1603,60.1691,59.8419,59.8419,29815.0
2018-09-06 14:30:00,67.68,68.0,67.68,67.76,44398.0,59.8508,60.1337,59.8508,59.9215,44398.0
2018-09-06 15:00:00,67.79,68.04,67.66,67.69,36176.0,59.948,60.1691,59.8331,59.8596,36176.0
2018-09-06 15:30:00,67.72,67.88,67.71,67.81,111007.0,59.8861,60.0276,59.8773,59.9657,111007.0
2018-09-07 09:30:00,67.51,68.09,67.51,67.99,16594.0,59.7004,60.2133,59.7004,60.1249,16594.0
2018-09-07 10:00:00,67.94,68.55,67.94,68.25,50633.0,60.0807,60.6201,60.0807,60.3548,50633.0
2018-09-07 10:30:00,68.23,68.55,68.05,68.55,77616.0,60.3371,60.6201,60.178,60.6201,77616.0
2018-09-07 11:00:00,68.5,68.5,68.23,68.29,21529.0,60.5759,60.5759,60.3371,60.3902,21529.0
2018-09-07 11:30:00,68.3,68.37,68.23,68.34,31059.0,60.399,60.4609,60.3371,60.4344,31059.0
2018-09-07 12:00:00,68.32,68.44,68.23,68.32,33114.0,60.4167,60.5228,60.3371,60.4167,33114.0
2018-09-07 12:30:00,68.31,68.44,68.04,68.18,203264.0,60.4079,60.5228,60.1691,60.2929,203264.0
2018-09-07 13:00:00,68.17,68.2,67.79,67.91,15896.0,60.2841,60.3106,59.948,60.0542,15896.0
2018-09-07 13:30:00,67.92,67.98,67.75,67.98,27451.0,60.063,60.1161,59.9127,60.1161,27451.0
2018-09-07 14:00:00,67.95,68.19,67.95,68.03,23264.0,60.0895,60.3018,60.0895,60.1603,23264.0
2018-09-07 14:30:00,68.01,68.19,68.0,68.19,18433.0,60.1426,60.3018,60.1337,60.3018,18433.0
2018-09-07 15:00:00,68.13,68.2,68.06,68.14,22867.0,60.2487,60.3106,60.1868,60.2576,22867.0
2018-09-07 15:30:00,68.13,68.38,68.13,68.3,183959.0,60.2487,60.4698,60.2487,60.399,183959.0
2018-09-10 09:30:00,68.3,68.3,68.01,68.16,37698.0,60.399,60.399,60.1426,60.2752,37698.0
2018-09-10 10:00:00,68.15,68.33,67.99,68.31,27814.0,60.2664,60.4256,60.1249,60.4079,27814.0
2018-09-10 10:30:00,68.3,68.56,68.28,68.31,25003.0,60.399,60.629,60.3814,60.4079,25003.0
2018-09-10 11:00:00,68.34,68.57,68.32,68.47,16243.0,60.4344,60.6378,60.4167,60.5494,16243.0
2018-09-10 11:30:00,68.49,68.51,68.15,68.36,24783.0,60.5671,60.5847,60.2664,60.4521,24783.0
2018-09-10 12:00:00,68.44,68.46,68.26,68.27,10462.0,60.5228,60.5405,60.3637,60.3725,10462.0
2018-09-10 12:30:00,68.27,68.29,68.19,68.21,16056.0,60.3725,60.3902,60.3018,60.3195,16056.0
2018-09-10 13:00:00,68.24,68.35,68.19,68.33,7887.0,60.346,60.4433,60.3018,60.4256,7887.0
2018-09-10 13:30:00,68.31,68.35,68.25,68.3,13870.0,60.4079,60.4433,60.3548,60.399,13870.0
2018-09-10 14:00:00,68.3,68.48,68.28,68.43,19663.0,60.399,60.5582,60.3814,60.514,19663.0
2018-09-10 14:30:00,68.43,68.53,68.39,68.43,27613.0,60.514,60.6024,60.4786,60.514,27613.0
2018-09-10 15:00:00,68.49,68.53,68.33,68.33,18953.0,60.5671,60.6024,60.4256,60.4256,18953.0
2018-09-10 15:30:00,68.33,68.53,68.25,68.3,89083.0,60.4256,60.6024,60.3548,60.399,89083.0
2018-09-11 09:30:00,68.48,68.51,67.85,68.1,147963.0,60.5582,60.5847,60.0011,60.2222,147963.0
2018-09-11 10:00:00,68.07,68.3,67.98,68.17,17232.0,60.1956,60.399,60.1161,60.2841,17232.0
2018-09-11 10:30:00,68.19,68.19,67.94,68.05,19207.0,60.3018,60.3018,60.0807,60.178,19207.0
2018-09-11 11:00:00,68.08,68.57,68.07,68.5,27488.0,60.2045,60.6378,60.1956,60.5759,27488.0
2018-09-11 11:30:00,68.55,68.66,68.42,68.6,46105.0,60.6201,60.7174,60.5052,60.6643,46105.0
2018-09-11 12:00:00,68.61,68.65,68.45,68.65,17316.0,60.6732,60.7086,60.5317,60.7086,17316.0
2018-09-11 12:30:00,68.63,68.77,68.54,68.76,16874.0,60.6909,60.8147,60.6113,60.8058,16874.0
2018-09-11 13:00:00,68.78,69.03,68.77,68.86,32372.0,60.8235,61.0446,60.8147,60.8943,32372.0
2018-09-11 13:30:00,68.83,68.98,68.73,68.78,94917.0,60.8677,61.0004,60.7793,60.8235,94917.0
2018-09-11 14:00:00,68.77,68.95,68.77,68.91,16114.0,60.8147,60.9739,60.8147,60.9385,16114.0
2018-09-11 14:30:00,68.93,68.95,68.67,68.8,57122.0,60.9562,60.9739,60.7262,60.8412,57122.0
2018-09-11 15:00:00,68.81,68.82,68.66,68.72,26188.0,60.85,60.8589,60.7174,60.7705,26188.0
2018-09-11 15:30:00,68.73,68.85,68.64,68.78,112198.0,60.7793,60.8854,60.6997,60.8235,112198.0
2018-09-12 09:30:00,68.92,69.05,68.24,68.86,44565.0,60.9473,61.0623,60.346,60.8943,44565.0
2018-09-12 10:00:00,68.86,68.91,68.52,68.66,15641.0,60.8943,60.9385,60.5936,60.7174,15641.0
2018-09-12 10:30:00,68.68,68.8,68.4,68.48,10382.0,60.7351,60.8412,60.4875,60.5582,10382.0
2018-09-12 11:00:00,68.46,68.87,68.45,68.71,11113.0,60.5405,60.9031,60.5317,60.7616,11113.0
2018-09-12 11:30:00,68.79,68.8,68.24,68.28,67132.0,60.8324,60.8412,60.346,60.3814,67132.0
2018-09-12 12:00:00,68.29,68.46,68.2,68.33,10157.0,60.3902,60.5405,60.3106,60.4256,10157.0
2018-09-12 12:30:00,68.34,68.5,68.34,68.39,12263.0,60.4344,60.5759,60.4344,60.4786,12263.0
2018-09-12 13:00:00,68.4,68.57,68.39,68.49,16061.0,60.4875,60.6378,60.4786,60.5671,16061.0
2018-09-12 13:30:00,68.53,68.54,68.43,68.51,16402.0,60.6024,60.6113,60.514,60.5847,16402.0
2018-09-12 14:00:00,68.51,68.59,68.45,68.54,27828.0,60.5847,60.6555,60.5317,60.6113,27828.0
2018-09-12 14:30:00,68.51,68.6,68.49,68.6,14844.0,60.5847,60.6643,60.5671,60.6643,14844.0
2018-09-12 15:00:00,68.59,68.59,68.39,68.4,40826.0,60.6555,60.6555,60.4786,60.4875,40826.0
2018-09-12 15:30:00,68.4,68.42,68.25,68.36,90590.0,60.4875,60.5052,60.3548,60.4521,90590.0
2018-09-13 09:30:00,68.44,68.96,68.39,68.93,34466.0,60.5228,60.9827,60.4786,60.9562,34466.0
2018-09-13 10:00:00,68.95,69.07,68.55,68.81,30023.0,60.9739,61.08,60.6201,60.85,30023.0
2018-09-13 10:30:00,68.83,69.05,68.79,69.02,44212.0,60.8677,61.0623,60.8324,61.0358,44212.0
2018-09-13 11:00:00,68.99,69.05,68.74,68.74,16632.0,61.0092,61.0623,60.7881,60.7881,16632.0
2018-09-13 11:30:00,68.74,68.81,68.62,68.81,10003.0,60.7881,60.85,60.682,60.85,10003.0
2018-09-13 12:00:00,68.86,68.92,68.73,68.81,12107.0,60.8943,60.9473,60.7793,60.85,12107.0
2018-09-13 12:30:00,68.79,68.87,68.77,68.78,6697.0,60.8324,60.9031,60.8147,60.8235,6697.0
2018-09-13 13:00:00,68.8,68.87,68.75,68.86,11843.0,60.8412,60.9031,60.797,60.8943,11843.0
2018-09-13 13:30:00,68.86,68.98,68.77,68.94,18432.0,60.8943,61.0004,60.8147,60.965,18432.0
2018-09-13 14:00:00,68.94,69.3,68.91,69.3,59868.0,60.965,61.2834,60.9385,61.2834,59868.0
2018-09-13 14:30:00,69.27,69.29,68.95,68.97,58852.0,61.2568,61.2745,60.9739,60.9915,58852.0
2018-09-13 15:00:00,68.98,69.06,68.83,68.84,56028.0,61.0004,61.0711,60.8677,60.8766,56028.0
2018-09-13 15:30:00,68.84,68.84,68.67,68.78,101113.0,60.8766,60.8766,60.7262,60.8235,101113.0
2018-09-14 09:30:00,68.81,69.15,68.6,68.76,23806.0,60.85,61.1507,60.6643,60.8058,23806.0
2018-09-14 10:00:00,68.76,69.11,68.72,68.9,12051.0,60.8058,61.1153,60.7705,60.9296,12051.0
2018-09-14 10:30:00,68.97,69.14,68.92,69.03,13529.0,60.9915,61.1419,60.9473,61.0446,13529.0
2018-09-14 11:00:00,68.93,69.12,68.93,69.11,15405.0,60.9562,61.1242,60.9562,61.1153,15405.0
2018-09-14 11:30:00,69.13,69.15,68.89,69.02,16075.0,61.133,61.1507,60.9208,61.0358,16075.0
2018-09-14 12:00:00,69.03,69.03,68.63,68.69,10549.0,61.0446,61.0446,60.6909,60.7439,10549.0
2018-09-14 12:30:00,68.65,68.76,68.53,68.65,14741.0,60.7086,60.8058,60.6024,60.7086,14741.0
2018-09-14 13:00:00,68.69,68.71,68.55,68.65,17520.0,60.7439,60.7616,60.6201,60.7086,17520.0
2018-09-14 13:30:00,68.65,68.65,68.47,68.54,25900.0,60.7086,60.7086,60.5494,60.6113,25900.0
2018-09-14 14:00:00,68.55,68.73,68.51,68.68,20166.0,60.6201,60.7793,60.5847,60.7351,20166.0
2018-09-14 14:30:00,68.7,68.9,68.69,68.9,32474.0,60.7528,60.9296,60.7439,60.9296,32474.0
2018-09-14 15:00:00,68.89,69.0,68.83,68.87,34918.0,60.9208,61.0181,60.8677,60.9031,34918.0
2018-09-14 15:30:00,68.86,68.87,68.73,68.75,92094.0,60.8943,60.9031,60.7793,60.797,92094.0
2018-09-17 09:30:00,68.59,69.11,68.43,69.08,12665.0,60.6555,61.1153,60.514,61.0888,12665.0
2018-09-17 10:00:00,69.12,69.15,68.84,68.87,12321.0,61.1242,61.1507,60.8766,60.9031,12321.0
2018-09-17 10:30:00,68.84,68.92,68.7,68.92,18852.0,60.8766,60.9473,60.7528,60.9473,18852.0
2018-09-17 11:00:00,68.91,69.09,68.86,68.99,18156.0,60.9385,61.0977,60.8943,61.0092,18156.0
2018-09-17 11:30:00,69.0,69.02,68.92,68.97,17709.0,61.0181,61.0358,60.9473,60.9915,17709.0
2018-09-17 12:00:00,68.98,69.18,68.95,69.04,23240.0,61.0004,61.1772,60.9739,61.0534,23240.0
2018-09-17 12:30:00,69.05,69.12,68.86,68.92,25968.0,61.0623,61.1242,60.8943,60.9473,25968.0
2018-09-17 13:00:00,68.91,68.96,68.83,68.84,27767.0,60.9385,60.9827,60.8677,60.8766,27767.0
2018-09-17 13:30:00,68.81,68.85,68.74,68.74,26048.0,60.85,60.8854,60.7881,60.7881,26048.0
2018-09-17 14:00:00,68.75,68.83,68.74,68.8,20912.0,60.797,60.8677,60.7881,60.8412,20912.0
2018-09-17 14:30:00,68.79,68.89,68.7,68.73,23171.0,60.8324,60.9208,60.7528,60.7793,23171.0
2018-09-17 15:00:00,68.73,68.79,68.52,68.54,29993.0,60.7793,60.8324,60.5936,60.6113,29993.0
2018-09-17 15:30:00,68.52,68.53,68.36,68.44,108300.0,60.5936,60.6024,60.4521,60.5228,108300.0
2018-09-18 09:30:00,68.75,68.96,68.21,68.27,11135.0,60.797,60.9827,60.3195,60.3725,11135.0
2018-09-18 10:00:00,68.19,68.53,67.83,68.3,22990.0,60.3018,60.6024,59.9834,60.399,22990.0
2018-09-18 10:30:00,68.31,68.37,68.07,68.2,14974.0,60.4079,60.4609,60.1956,60.3106,14974.0
2018-09-18 11:00:00,68.23,68.4,68.12,68.18,26615.0,60.3371,60.4875,60.2399,60.2929,26615.0
2018-09-18 11:30:00,68.17,68.29,68.07,68.2,36812.0,60.2841,60.3902,60.1956,60.3106,36812.0
2018-09-18 12:00:00,68.18,68.34,68.18,68.25,17849.0,60.2929,60.4344,60.2929,60.3548,17849.0
2018-09-18 12:30:00,68.26,68.47,68.26,68.41,17976.0,60.3637,60.5494,60.3637,60.4963,17976.0
2018-09-18 13:00:00,68.41,68.81,68.38,68.57,22676.0,60.4963,60.85,60.4698,60.6378,22676.0
2018-09-18 13:30:00,68.56,68.77,68.54,68.7,18101.0,60.629,60.8147,60.6113,60.7528,18101.0
2018-09-18 14:00:00,68.7,68.91,68.68,68.87,20859.0,60.7528,60.9385,60.7351,60.9031,20859.0
2018-09-18 14:30:00,68.88,68.93,68.84,68.86,23746.0,60.9119,60.9562,60.8766,60.8943,23746.0
2018-09-18 15:00:00,68.88,68.94,68.87,68.9,20772.0,60.9119,60.965,60.9031,60.9296,20772.0
2018-09-18 15:30:00,68.9,69.24,68.89,69.08,120832.0,60.9296,61.2303,60.9208,61.0888,120832.0
2018-09-19 09:30:00,69.16,69.82,69.16,69.53,17259.0,61.1596,61.7432,61.1596,61.4868,17259.0
2018-09-19 10:00:00,69.61,69.66,69.35,69.43,12294.0,61.5575,61.6017,61.3276,61.3983,12294.0
2018-09-19 10:30:00,69.44,69.58,69.29,69.51,25707.0,61.4072,61.531,61.2745,61.4691,25707.0
2018-09-19 11:00:00,69.51,69.59,69.41,69.46,14948.0,61.4691,61.5398,61.3806,61.4249,14948.0
2018-09-19 11:30:00,69.42,69.55,69.39,69.55,17009.0,61.3895,61.5044,61.363,61.5044,17009.0
2018-09-19 12:00:00,69.53,69.6,69.4,69.44,14877.0,61.4868,61.5487,61.3718,61.4072,14877.0
2018-09-19 12:30:00,69.44,69.59,69.4,69.59,23840.0,61.4072,61.5398,61.3718,61.5398,23840.0
2018-09-19 13:00:00,69.65,69.65,69.4,69.4,18334.0,61.5929,61.5929,61.3718,61.3718,18334.0
2018-09-19 13:30:00,69.4,69.64,69.39,69.56,27204.0,61.3718,61.584,61.363,61.5133,27204.0
2018-09-19 14:00:00,69.54,69.56,69.36,69.39,30435.0,61.4956,61.5133,61.3364,61.363,30435.0
2018-09-19 14:30:00,69.37,69.46,69.27,69.29,27072.0,61.3453,61.4249,61.2568,61.2745,27072.0
2018-09-19 15:00:00,69.28,69.3,69.02,69.17,57976.0,61.2657,61.2834,61.0358,61.1684,57976.0
2018-09-19 15:30:00,69.16,69.27,69.12,69.23,78012.0,61.1596,61.2568,61.1242,61.2215,78012.0
2018-09-20 09:30:00,69.43,69.64,68.99,69.08,23215.0,61.3983,61.584,61.0092,61.0888,23215.0
2018-09-20 10:00:00,69.02,69.1,68.77,68.77,53621.0,61.0358,61.1065,60.8147,60.8147,53621.0
2018-09-20 10:30:00,68.83,68.89,68.53,68.58,30644.0,60.8677,60.9208,60.6024,60.6467,30644.0
2018-09-20 11:00:00,68.62,68.73,68.41,68.41,12229.0,60.682,60.7793,60.4963,60.4963,12229.0
2018-09-20 11:30:00,68.41,68.43,68.21,68.33,31343.0,60.4963,60.514,60.3195,60.4256,31343.0
2018-09-20 12:00:00,68.33,68.33,67.99,68.06,35004.0,60.4256,60.4256,60.1249,60.1868,35004.0
2018-09-20 12:30:00,68.05,68.05,67.84,67.95,55030.0,60.178,60.178,59.9923,60.0895,55030.0
2018-09-20 13:00:00,67.98,67.98,67.6,67.67,33152.0,60.1161,60.1161,59.78,59.8419,33152.0
2018-09-20 13:30:00,67.67,67.83,67.56,67.61,32179.0,59.8419,59.9834,59.7446,59.7889,32179.0
2018-09-20 14:00:00,67.61,67.9,67.6,67.8,53275.0,59.7889,60.0453,59.78,59.9569,53275.0
2018-09-20 14:30:00,67.8,67.83,67.68,67.69,34039.0,59.9569,59.9834,59.8508,59.8596,34039.0
2018-09-20 15:00:00,67.69,68.13,67.69,67.95,65547.0,59.8596,60.2487,59.8596,60.0895,65547.0
2018-09-20 15:30:00,67.96,67.96,67.76,67.93,156697.0,60.0984,60.0984,59.9215,60.0718,156697.0
2018-09-21 09:30:00,67.93,68.41,67.75,68.36,154221.0,60.0718,60.4963,59.9127,60.4521,154221.0
2018-09-21 10:00:00,68.32,68.42,68.19,68.25,52272.0,60.4167,60.5052,60.3018,60.3548,52272.0
2018-09-21 10:30:00,68.19,68.21,67.83,67.94,25396.0,60.3018,60.3195,59.9834,60.0807,25396.0
2018-09-21 11:00:00,67.92,68.01,67.87,67.94,67661.0,60.063,60.1426,60.0188,60.0807,67661.0
2018-09-21 11:30:00,67.94,68.04,67.88,68.03,44378.0,60.0807,60.1691,60.0276,60.1603,44378.0
2018-09-21 12:00:00,68.05,68.09,67.8,67.87,18202.0,60.178,60.2133,59.9569,60.0188,18202.0
2018-09-21 12:30:00,67.84,67.95,67.79,67.92,19951.0,59.9923,60.0895,59.948,60.063,19951.0
2018-09-21 13:00:00,67.9,67.91,67.82,67.85,5131.0,60.0453,60.0542,59.9746,60.0011,5131.0
2018-09-21 13:30:00,67.87,67.97,67.83,67.94,6940.0,60.0188,60.1072,59.9834,60.0807,6940.0
2018-09-21 14:00:00,67.93,68.07,67.93,68.06,19059.0,60.0718,60.1956,60.0718,60.1868,19059.0
2018-09-21 14:30:00,68.06,68.07,67.88,67.89,15793.0,60.1868,60.1956,60.0276,60.0365,15793.0
2018-09-21 15:00:00,67.92,67.94,67.76,67.79,17564.0,60.063,60.0807,59.9215,59.948,17564.0
2018-09-21 15:30:00,67.77,67.87,67.59,67.65,170818.0,59.9304,60.0188,59.7712,59.8242,170818.0
2018-09-24 09:30:00,67.47,67.76,67.14,67.58,26391.0,59.6651,59.9215,59.3732,59.7623,26391.0
2018-09-24 10:00:00,67.58,67.61,67.4,67.44,129102.0,59.7623,59.7889,59.6032,59.6385,129102.0
2018-09-24 10:30:00,67.48,67.6,66.94,67.07,67477.0,59.6739,59.78,59.1964,59.3113,67477.0
2018-09-24 11:00:00,67.07,67.1,66.66,67.09,104926.0,59.3113,59.3379,58.9488,59.329,104926.0
2018-09-24 11:30:00,67.08,67.1,66.81,66.84,12260.0,59.3202,59.3379,59.0814,59.1079,12260.0
2018-09-24 12:00:00,66.86,66.86,66.57,66.71,11771.0,59.1256,59.1256,58.8692,58.993,11771.0
2018-09-24 12:30:00,66.68,66.72,66.58,66.59,9257.0,58.9664,59.0018,58.878,58.8869,9257.0
2018-09-24 13:00:00,66.61,66.7,66.55,66.56,12889.0,58.9045,58.9841,58.8515,58.8603,12889.0
2018-09-24 13:30:00,66.55,66.63,66.53,66.62,12150.0,58.8515,58.9222,58.8338,58.9134,12150.0
2018-09-24 14:00:00,66.63,66.76,66.63,66.7,18955.0,58.9222,59.0372,58.9222,58.9841,18955.0
2018-09-24 14:30:00,66.67,67.02,66.6,66.97,51436.0,58.9576,59.2671,58.8957,59.2229,51436.0
2018-09-24 15:00:00,66.95,66.96,66.86,66.86,51573.0,59.2052,59.2141,59.1256,59.1256,51573.0
2018-09-24 15:30:00,66.86,66.92,66.71,66.8,131788.0,59.1256,59.1787,58.993,59.0726,131788.0
2018-09-25 09:30:00,67.15,67.35,66.44,66.51,24816.0,59.3821,59.5589,58.7542,58.8161,24816.0
2018-09-25 10:00:00,66.62,66.83,66.54,66.69,9461.0,58.9134,59.0991,58.8426,58.9753,9461.0
2018-09-25 10:30:00,66.7,66.78,66.53,66.6,13883.0,58.9841,59.0549,58.8338,58.8957,13883.0
2018-09-25 11:00:00,66.56,66.92,66.52,66.92,146184.0,58.8603,59.1787,58.825,59.1787,146184.0
2018-09-25 11:30:00,66.93,67.43,66.93,67.17,68761.0,59.1875,59.6297,59.1875,59.3998,68761.0
2018-09-25 12:00:00,67.13,67.3,66.99,67.28,47069.0,59.3644,59.5147,59.2406,59.497,47069.0
2018-09-25 12:30:00,67.25,67.41,67.25,67.32,34004.0,59.4705,59.612,59.4705,59.5324,34004.0
2018-09-25 13:00:00,67.29,67.81,67.25,67.81,102724.0,59.5059,59.9657,59.4705,59.9657,102724.0
2018-09-25 13:30:00,67.82,67.89,67.7,67.79,14880.0,59.9746,60.0365,59.8685,59.948,14880.0
2018-09-25 14:00:00,67.79,68.09,67.72,68.03,71625.0,59.948,60.2133,59.8861,60.1603,71625.0
2018-09-25 14:30:00,68.03,68.04,67.77,67.81,22286.0,60.1603,60.1691,59.9304,59.9657,22286.0
2018-09-25 15:00:00,67.83,67.83,67.61,67.62,32874.0,59.9834,59.9834,59.7889,59.7977,32874.0
2018-09-25 15:30:00,67.63,67.63,67.45,67.45,184782.0,59.8065,59.8065,59.6474,59.6474,184782.0
2018-09-26 09:30:00,67.44,67.75,66.75,67.06,42042.0,59.6385,59.9127,59.0283,59.3025,42042.0
2018-09-26 10:00:00,67.0,67.5,66.82,67.42,48482.0,59.2494,59.6916,59.0902,59.6208,48482.0
2018-09-26 10:30:00,67.38,67.72,67.33,67.44,51513.0,59.5855,59.8861,59.5413,59.6385,51513.0
2018-09-26 11:00:00,67.41,67.8,67.32,67.72,20334.0,59.612,59.9569,59.5324,59.8861,20334.0
2018-09-26 11:30:00,67.69,67.83,67.55,67.63,15612.0,59.8596,59.9834,59.7358,59.8065,15612.0
2018-09-26 12:00:00,67.62,67.67,67.58,67.64,94527.0,59.7977,59.8419,59.7623,59.8154,94527.0
2018-09-26 12:30:00,67.65,67.77,67.63,67.67,22097.0,59.8242,59.9304,59.8065,59.8419,22097.0
2018-09-26 13:00:00,67.7,67.81,67.68,67.74,55233.0,59.8685,59.9657,59.8508,59.9038,55233.0
2018-09-26 13:30:00,67.73,67.74,67.55,67.6,12959.0,59.895,59.9038,59.7358,59.78,12959.0
2018-09-26 14:00:00,67.61,67.86,67.58,67.73,20404.0,59.7889,60.0099,59.7623,59.895,20404.0
2018-09-26 14:30:00,67.73,67.73,67.6,67.67,29541.0,59.895,59.895,59.78,59.8419,29541.0
2018-09-26 15:00:00,67.67,67.69,67.5,67.61,36278.0,59.8419,59.8596,59.6916,59.7889,36278.0
2018-09-26 15:30:00,67.6,67.62,67.24,67.26,105355.0,59.78,59.7977,59.4617,59.4793,105355.0
2018-09-27 09:30:00,66.94,67.5,66.92,67.29,23688.0,59.1964,59.6916,59.1787,59.5059,23688.0
2018-09-27 10:00:00,67.31,67.6,67.31,67.52,64780.0,59.5236,59.78,59.5236,59.7093,64780.0
2018-09-27 10:30:00,67.5,67.64,67.38,67.41,38397.0,59.6916,59.8154,59.5855,59.612,38397.0
2018-09-27 11:00:00,67.44,67.55,67.31,67.31,21156.0,59.6385,59.7358,59.5236,59.5236,21156.0
2018-09-27 11:30:00,67.34,67.49,67.21,67.47,7193.0,59.5501,59.6827,59.4351,59.6651,7193.0
2018-09-27 12:00:00,67.43,67.47,67.23,67.42,11107.0,59.6297,59.6651,59.4528,59.6208,11107.0
2018-09-27 12:30:00,67.42,67.43,67.3,67.3,19630.0,59.6208,59.6297,59.5147,59.5147,19630.0
2018-09-27 13:00:00,67.26,67.29,67.07,67.18,9922.0,59.4793,59.5059,59.3113,59.4086,9922.0
2018-09-27 13:30:00,67.16,67.17,67.0,67.04,13748.0,59.3909,59.3998,59.2494,59.2848,13748.0
2018-09-27 14:00:00,67.01,67.03,66.87,67.0,24440.0,59.2583,59.276,59.1345,59.2494,24440.0
2018-09-27 14:30:00,66.96,66.99,66.68,66.7,15833.0,59.2141,59.2406,58.9664,58.9841,15833.0
2018-09-27 15:00:00,66.73,66.89,66.73,66.8,36200.0,59.0107,59.1522,59.0107,59.0726,36200.0
2018-09-27 15:30:00,66.79,66.98,66.77,66.9,84498.0,59.0637,59.2317,59.046,59.161,84498.0
2018-09-28 09:30:00,66.92,67.89,66.84,67.37,24313.0,59.1787,60.0365,59.1079,59.5766,24313.0
2018-09-28 10:00:00,67.43,67.68,67.35,67.56,22430.0,59.6297,59.8508,59.5589,59.7446,22430.0
2018-09-28 10:30:00,67.55,67.58,67.37,67.55,22715.0,59.7358,59.7623,59.5766,59.7358,22715.0
2018-09-28 11:00:00,67.57,67.57,67.29,67.37,22837.0,59.7535,59.7535,59.5059,59.5766,22837.0
2018-09-28 11:30:00,67.37,67.39,67.24,67.3,24244.0,59.5766,59.5943,59.4617,59.5147,24244.0
2018-09-28 12:00:00,67.29,67.36,67.18,67.36,9006.0,59.5059,59.5678,59.4086,59.5678,9006.0
2018-09-28 12:30:00,67.37,67.39,67.17,67.28,26794.0,59.5766,59.5943,59.3998,59.497,26794.0
2018-09-28 13:00:00,67.28,67.38,67.27,67.31,52969.0,59.497,59.5855,59.4882,59.5236,52969.0
2018-09-28 13:30:00,67.32,67.35,67.19,67.19,40614.0,59.5324,59.5589,59.4174,59.4174,40614.0
2018-09-28 14:00:00,67.19,67.27,67.11,67.25,9916.0,59.4174,59.4882,59.3467,59.4705,9916.0
2018-09-28 14:30:00,67.25,67.39,67.12,67.12,23596.0,59.4705,59.5943,59.3555,59.3555,23596.0
2018-09-28 15:00:00,67.13,67.15,66.93,66.95,21609.0,59.3644,59.3821,59.1875,59.2052,21609.0
2018-09-28 15:30:00,66.96,67.14,66.93,67.03,113107.0,59.2141,59.3732,59.1875,59.276,113107.0
2018-10-01 09:30:00,67.47,67.92,67.22,67.44,105373.0,59.6651,60.063,59.444,59.6385,105373.0
2018-10-01 10:00:00,67.42,67.49,67.16,67.19,27557.0,59.6208,59.6827,59.3909,59.4174,27557.0
2018-10-01 10:30:00,67.21,67.45,67.13,67.4,51422.0,59.4351,59.6474,59.3644,59.6032,51422.0
2018-10-01 11:00:00,67.37,67.47,67.16,67.21,22051.0,59.5766,59.6651,59.3909,59.4351,22051.0
2018-10-01 11:30:00,67.23,67.27,67.0,67.11,46566.0,59.4528,59.4882,59.2494,59.3467,46566.0
2018-10-01 12:00:00,67.11,67.24,66.94,66.94,43445.0,59.3467,59.4617,59.1964,59.1964,43445.0
2018-10-01 12:30:00,66.91,66.93,66.5,66.51,13405.0,59.1698,59.1875,58.8073,58.8161,13405.0
2018-10-01 13:00:00,66.53,66.74,66.45,66.52,26208.0,58.8338,59.0195,58.7631,58.825,26208.0
2018-10-01 13:30:00,66.5,66.6,66.31,66.33,11463.0,58.8073,58.8957,58.6392,58.6569,11463.0
2018-10-01 14:00:00,66.32,66.53,66.32,66.47,15307.0,58.6481,58.8338,58.6481,58.7807,15307.0
2018-10-01 14:30:00,66.5,66.52,66.36,66.39,22806.0,58.8073,58.825,58.6835,58.71,22806.0
2018-10-01 15:00:00,66.39,66.43,66.17,66.38,46626.0,58.71,58.7454,58.5154,58.7011,46626.0
2018-10-01 15:30:00,66.38,66.71,66.29,66.61,135477.0,58.7011,58.993,58.6216,58.9045,135477.0
2018-10-02 09:30:00,66.25,66.6,65.89,66.0,30782.0,58.5862,58.8957,58.2678,58.3651,30782.0
2018-10-02 10:00:00,66.0,66.0,65.62,65.76,35847.0,58.3651,58.3651,58.0291,58.1529,35847.0
2018-10-02 10:30:00,65.77,65.77,65.38,65.49,17477.0,58.1617,58.1617,57.8168,57.9141,17477.0
2018-10-02 11:00:00,65.49,65.66,65.33,65.45,33708.0,57.9141,58.0644,57.7726,57.8787,33708.0
2018-10-02 11:30:00,65.44,65.8,65.42,65.73,16147.0,57.8699,58.1882,57.8522,58.1263,16147.0
2018-10-02 12:00:00,65.73,65.78,65.62,65.74,19975.0,58.1263,58.1706,58.0291,58.1352,19975.0
2018-10-02 12:30:00,65.74,65.94,65.72,65.88,17511.0,58.1352,58.312,58.1175,58.259,17511.0
2018-10-02 13:00:00,65.89,65.92,65.77,65.79,14290.0,58.2678,58.2944,58.1617,58.1794,14290.0
2018-10-02 13:30:00,65.77,65.91,65.74,65.89,18272.0,58.1617,58.2855,58.1352,58.2678,18272.0
2018-10-02 14:00:00,65.9,65.95,65.87,65.9,26808.0,58.2767,58.3209,58.2501,58.2767,26808.0
2018-10-02 14:30:00,65.9,66.11,65.85,65.96,54877.0,58.2767,58.4624,58.2325,58.3297,54877.0
2018-10-02 15:00:00,65.94,65.94,65.66,65.69,62084.0,58.312,58.312,58.0644,58.091,62084.0
2018-10-02 15:30:00,65.7,65.76,65.58,65.64,79741.0,58.0998,58.1529,57.9937,58.0468,79741.0
2018-10-03 09:30:00,65.81,65.81,65.49,65.57,11206.0,58.1971,58.1971,57.9141,57.9848,11206.0
2018-10-03 10:00:00,65.58,66.01,65.38,65.91,47957.0,57.9937,58.374,57.8168,58.2855,47957.0
2018-10-03 10:30:00,65.86,66.01,65.83,65.88,15355.0,58.2413,58.374,58.2148,58.259,15355.0
2018-10-03 11:00:00,65.89,66.22,65.83,66.16,23988.0,58.2678,58.5597,58.2148,58.5066,23988.0
2018-10-03 11:30:00,66.17,66.17,65.89,65.95,16108.0,58.5154,58.5154,58.2678,58.3209,16108.0
2018-10-03 12:00:00,65.95,66.07,65.83,66.06,12899.0,58.3209,58.427,58.2148,58.4182,12899.0
2018-10-03 12:30:00,66.04,66.09,65.85,65.87,11255.0,58.4005,58.4447,58.2325,58.2501,11255.0
2018-10-03 13:00:00,65.86,66.03,65.8,66.02,22440.0,58.2413,58.3916,58.1882,58.3828,22440.0
2018-10-03 13:30:00,66.04,66.08,65.89,65.98,9141.0,58.4005,58.4359,58.2678,58.3474,9141.0
2018-10-03 14:00:00,65.97,66.19,65.96,66.17,19368.0,58.3386,58.5331,58.3297,58.5154,19368.0
2018-10-03 14:30:00,66.17,66.18,65.86,65.94,21637.0,58.5154,58.5243,58.2413,58.312,21637.0
2018-10-03 15:00:00,65.96,65.96,65.63,65.72,12929.0,58.3297,58.3297,58.0379,58.1175,12929.0
2018-10-03 15:30:00,65.74,65.99,65.69,65.92,87976.0,58.1352,58.3563,58.091,58.2944,87976.0
2018-10-04 09:30:00,65.65,66.01,64.87,64.94,30590.0,58.0556,58.374,57.3658,57.4277,30590.0
2018-10-04 10:00:00,64.94,64.97,64.51,64.67,26148.0,57.4277,57.4543,57.0475,57.189,26148.0
2018-10-04 10:30:00,64.59,64.62,64.24,64.32,21748.0,57.1182,57.1447,56.8087,56.8794,21748.0
2018-10-04 11:00:00,64.35,64.59,64.04,64.17,41777.0,56.906,57.1182,56.6318,56.7468,41777.0
2018-10-04 11:30:00,64.24,64.31,63.83,63.85,25382.0,56.8087,56.8706,56.4461,56.4638,25382.0
2018-10-04 12:00:00,63.85,63.89,63.3,63.35,53900.0,56.4638,56.4992,55.9774,56.0217,53900.0
2018-10-04 12:30:00,63.34,63.74,63.3,63.68,20288.0,56.0128,56.3665,55.9774,56.3135,20288.0
2018-10-04 13:00:00,63.65,63.79,63.57,63.72,12822.0,56.287,56.4108,56.2162,56.3489,12822.0
2018-10-04 13:30:00,63.77,63.85,63.64,63.75,15676.0,56.3931,56.4638,56.2781,56.3754,15676.0
2018-10-04 14:00:00,63.77,63.82,63.62,63.77,32197.0,56.3931,56.4373,56.2604,56.3931,32197.0
2018-10-04 14:30:00,63.79,64.03,63.74,63.93,74544.0,56.4108,56.623,56.3665,56.5346,74544.0
2018-10-04 15:00:00,63.88,64.14,63.86,64.05,39056.0,56.4903,56.7203,56.4727,56.6407,39056.0
2018-10-04 15:30:00,64.05,64.36,64.04,64.25,116417.0,56.6407,56.9148,56.6318,56.8175,116417.0
2018-10-05 09:30:00,64.47,64.69,64.34,64.6,23140.0,57.0121,57.2066,56.8971,57.1271,23140.0
2018-10-05 10:00:00,64.56,64.58,64.35,64.41,14618.0,57.0917,57.1094,56.906,56.959,14618.0
2018-10-05 10:30:00,64.42,64.46,64.27,64.35,21618.0,56.9679,57.0033,56.8352,56.906,21618.0
2018-10-05 11:00:00,64.49,64.49,64.25,64.25,19081.0,57.0298,57.0298,56.8175,56.8175,19081.0
2018-10-05 11:30:00,64.22,64.23,63.68,63.69,11500.0,56.791,56.7999,56.3135,56.3223,11500.0
2018-10-05 12:00:00,63.68,63.73,63.59,63.72,9289.0,56.3135,56.3577,56.2339,56.3489,9289.0
2018-10-05 12:30:00,63.7,63.71,63.35,63.43,10961.0,56.3312,56.34,56.0217,56.0924,10961.0
2018-10-05 13:00:00,63.42,63.45,63.08,63.12,17275.0,56.0836,56.1101,55.7829,55.8183,17275.0
2018-10-05 13:30:00,63.14,63.29,63.08,63.16,36632.0,55.836,55.9686,55.7829,55.8536,36632.0
2018-10-05 14:00:00,63.18,63.18,63.03,63.09,35348.0,55.8713,55.8713,55.7387,55.7917,35348.0
2018-10-05 14:30:00,63.07,63.5,63.05,63.5,30541.0,55.774,56.1543,55.7564,56.1543,30541.0
2018-10-05 15:00:00,63.48,63.48,63.32,63.33,24962.0,56.1366,56.1366,55.9951,56.004,24962.0
2018-10-05 15:30:00,63.34,63.45,63.21,63.3,84716.0,56.0128,56.1101,55.8979,55.9774,84716.0
2018-10-08 09:30:00,63.1,63.42,62.88,63.23,21064.0,55.8006,56.0836,55.606,55.9155,21064.0
2018-10-08 10:00:00,63.19,63.49,63.1,63.17,93906.0,55.8802,56.1455,55.8006,55.8625,93906.0
2018-10-08 10:30:00,63.16,63.26,62.85,62.94,29189.0,55.8536,55.9421,55.5795,55.6591,29189.0
2018-10-08 11:00:00,62.93,62.97,62.65,62.65,13875.0,55.6502,55.6856,55.4026,55.4026,13875.0
2018-10-08 11:30:00,62.64,62.64,62.17,62.36,48202.0,55.3938,55.3938,54.9782,55.1462,48202.0
2018-10-08 12:00:00,62.39,62.63,62.39,62.54,13780.0,55.1727,55.3849,55.1727,55.3054,13780.0
2018-10-08 12:30:00,62.55,62.6,62.39,62.39,11843.0,55.3142,55.3584,55.1727,55.1727,11843.0
2018-10-08 13:00:00,62.38,62.52,62.19,62.28,19527.0,55.1639,55.2877,54.9958,55.0754,19527.0
2018-10-08 13:30:00,62.28,62.44,62.23,62.23,34511.0,55.0754,55.2169,55.0312,55.0312,34511.0
2018-10-08 14:00:00,62.28,62.37,62.08,62.29,94767.0,55.0754,55.155,54.8986,55.0843,94767.0
2018-10-08 14:30:00,62.27,62.83,62.25,62.73,109814.0,55.0666,55.5618,55.0489,55.4734,109814.0
2018-10-08 15:00:00,62.72,62.84,62.66,62.77,51349.0,55.4645,55.5707,55.4115,55.5088,51349.0
2018-10-08 15:30:00,62.8,62.83,62.72,62.79,84629.0,55.5353,55.5618,55.4645,55.5264,84629.0
2018-10-09 09:30:00,62.8,62.8,62.05,62.55,27694.0,55.5353,55.5353,54.872,55.3142,27694.0
2018-10-09 10:00:00,62.52,62.62,62.05,62.1,20459.0,55.2877,55.3761,54.872,54.9163,20459.0
2018-10-09 10:30:00,62.1,62.13,61.92,61.93,27841.0,54.9163,54.9428,54.7571,54.7659,27841.0
2018-10-09 11:00:00,61.97,62.0,61.43,61.8,43045.0,54.8013,54.8278,54.3238,54.651,43045.0
2018-10-09 11:30:00,61.82,61.95,61.64,61.84,78789.0,54.6687,54.7836,54.5095,54.6863,78789.0
2018-10-09 12:00:00,61.83,61.9,61.69,61.75,16616.0,54.6775,54.7394,54.5537,54.6067,16616.0
2018-10-09 12:30:00,61.73,61.73,61.44,61.55,17938.0,54.5891,54.5891,54.3326,54.4299,17938.0
2018-10-09 13:00:00,61.54,61.67,61.53,61.58,11545.0,54.421,54.536,54.4122,54.4564,11545.0
2018-10-09 13:30:00,61.58,61.59,61.23,61.36,25934.0,54.4564,54.4653,54.1469,54.2619,25934.0
2018-10-09 14:00:00,61.34,61.4,61.14,61.18,21980.0,54.2442,54.2972,54.0673,54.1027,21980.0
2018-10-09 14:30:00,61.17,61.25,61.0,61.14,30935.0,54.0938,54.1646,53.9435,54.0673,30935.0
2018-10-09 15:00:00,61.14,61.15,60.77,60.79,50497.0,54.0673,54.0762,53.7401,53.7578,50497.0
2018-10-09 15:30:00,60.77,61.0,60.73,60.77,114800.0,53.7401,53.9435,53.7047,53.7401,114800.0
2018-10-10 09:30:00,60.51,60.88,59.75,59.75,59098.0,53.5102,53.8374,52.8381,52.8381,59098.0
2018-10-10 10:00:00,59.77,60.11,59.72,60.11,54927.0,52.8558,53.1565,52.8116,53.1565,54927.0
2018-10-10 10:30:00,60.08,60.29,59.97,60.2,40403.0,53.1299,53.3156,53.0327,53.2361,40403.0
2018-10-10 11:00:00,60.25,60.46,60.15,60.41,24524.0,53.2803,53.466,53.1918,53.4218,24524.0
2018-10-10 11:30:00,60.44,60.6,60.22,60.52,21272.0,53.4483,53.5898,53.2537,53.519,21272.0
2018-10-10 12:00:00,60.54,60.93,60.49,60.87,30270.0,53.5367,53.8816,53.4925,53.8285,30270.0
2018-10-10 12:30:00,60.86,60.87,60.6,60.68,14764.0,53.8197,53.8285,53.5898,53.6605,14764.0
2018-10-10 13:00:00,60.65,60.89,60.54,60.66,20414.0,53.634,53.8462,53.5367,53.6428,20414.0
2018-10-10 13:30:00,60.65,60.79,60.49,60.79,34340.0,53.634,53.7578,53.4925,53.7578,34340.0
2018-10-10 14:00:00,60.8,60.8,60.21,60.32,28749.0,53.7666,53.7666,53.2449,53.3422,28749.0
2018-10-10 14:30:00,60.32,60.43,60.25,60.39,19328.0,53.3422,53.4394,53.2803,53.4041,19328.0
2018-10-10 15:00:00,60.39,60.39,60.02,60.18,28872.0,53.4041,53.4041,53.0769,53.2184,28872.0
2018-10-10 15:30:00,60.19,60.2,59.64,59.71,127496.0,53.2272,53.2361,52.7408,52.8027,127496.0
2018-10-11 09:30:00,59.17,60.13,59.14,60.04,73807.0,52.3252,53.1741,52.2987,53.0946,73807.0
2018-10-11 10:00:00,60.04,60.12,59.77,60.0,65165.0,53.0946,53.1653,52.8558,53.0592,65165.0
2018-10-11 10:30:00,60.0,60.24,59.89,59.92,38570.0,53.0592,53.2714,52.9619,52.9884,38570.0
2018-10-11 11:00:00,59.94,59.97,59.64,59.69,40869.0,53.0061,53.0327,52.7408,52.785,40869.0
2018-10-11 11:30:00,59.7,60.24,59.56,60.03,36540.0,52.7939,53.2714,52.6701,53.0857,36540.0
2018-10-11 12:00:00,60.0,60.37,59.91,60.26,17825.0,53.0592,53.3864,52.9796,53.2891,17825.0
2018-10-11 12:30:00,60.24,60.27,59.96,60.24,29607.0,53.2714,53.298,53.0238,53.2714,29607.0
2018-10-11 13:00:00,60.24,60.41,60.03,60.34,55819.0,53.2714,53.4218,53.0857,53.3599,55819.0
2018-10-11 13:30:00,60.35,60.39,59.97,60.15,22178.0,53.3687,53.4041,53.0327,53.1918,22178.0
2018-10-11 14:00:00,60.12,60.12,59.91,60.02,42143.0,53.1653,53.1653,52.9796,53.0769,42143.0
2018-10-11 14:30:00,59.97,59.98,59.34,59.8,115472.0,53.0327,53.0415,52.4755,52.8823,115472.0
2018-10-11 15:00:00,59.8,60.32,59.7,60.15,42181.0,52.8823,53.3422,52.7939,53.1918,42181.0
2018-10-11 15:30:00,60.08,60.1,59.36,59.38,120901.0,53.1299,53.1476,52.4932,52.5109,120901.0
2018-10-12 09:30:00,60.44,60.82,59.84,60.15,60418.0,53.4483,53.7843,52.9177,53.1918,60418.0
2018-10-12 10:00:00,60.09,60.21,59.88,60.0,82019.0,53.1388,53.2449,52.9531,53.0592,82019.0
2018-10-12 10:30:00,60.0,60.06,59.81,59.85,27275.0,53.0592,53.1122,52.8912,52.9265,27275.0
2018-10-12 11:00:00,59.83,60.07,59.77,59.82,33931.0,52.9089,53.1211,52.8558,52.9,33931.0
2018-10-12 11:30:00,59.82,59.93,59.57,59.58,45532.0,52.9,52.9973,52.6789,52.6878,45532.0
2018-10-12 12:00:00,59.52,59.52,59.15,59.2,26432.0,52.6347,52.6347,52.3075,52.3517,26432.0
2018-10-12 12:30:00,59.21,59.22,58.86,59.1,19725.0,52.3606,52.3694,52.0511,52.2633,19725.0
2018-10-12 13:00:00,59.06,59.27,58.97,59.21,39865.0,52.2279,52.4136,52.1483,52.3606,39865.0
2018-10-12 13:30:00,59.18,59.36,59.06,59.27,32123.0,52.334,52.4932,52.2279,52.4136,32123.0
2018-10-12 14:00:00,59.27,59.33,59.06,59.31,77554.0,52.4136,52.4667,52.2279,52.449,77554.0
2018-10-12 14:30:00,59.3,59.63,59.22,59.55,56995.0,52.4402,52.732,52.3694,52.6612,56995.0
2018-10-12 15:00:00,59.52,59.65,59.37,59.62,19373.0,52.6347,52.7497,52.5021,52.7231,19373.0
2018-10-12 15:30:00,59.65,59.71,59.45,59.58,58704.0,52.7497,52.8027,52.5728,52.6878,58704.0
2018-10-15 09:30:00,59.33,60.16,59.33,59.9,21143.0,52.4667,53.2007,52.4667,52.9708,21143.0
2018-10-15 10:00:00,59.95,60.07,59.81,60.05,25449.0,53.015,53.1211,52.8912,53.1034,25449.0
2018-10-15 10:30:00,60.06,60.18,59.9,59.98,10662.0,53.1122,53.2184,52.9708,53.0415,10662.0
2018-10-15 11:00:00,59.98,60.15,59.92,60.07,18723.0,53.0415,53.1918,52.9884,53.1211,18723.0
2018-10-15 11:30:00,60.06,60.09,59.8,59.8,18790.0,53.1122,53.1388,52.8823,52.8823,18790.0
2018-10-15 12:00:00,59.8,59.99,59.76,59.92,25725.0,52.8823,53.0503,52.847,52.9884,25725.0
2018-10-15 12:30:00,59.92,60.01,59.81,59.96,15996.0,52.9884,53.068,52.8912,53.0238,15996.0
2018-10-15 13:00:00,59.95,60.11,59.92,60.03,13696.0,53.015,53.1565,52.9884,53.0857,13696.0
2018-10-15 13:30:00,60.07,60.43,60.03,60.4,22814.0,53.1211,53.4394,53.0857,53.4129,22814.0
2018-10-15 14:00:00,60.37,60.39,60.21,60.32,28592.0,53.3864,53.4041,53.2449,53.3422,28592.0
2018-10-15 14:30:00,60.32,60.46,60.23,60.26,28131.0,53.3422,53.466,53.2626,53.2891,28131.0
2018-10-15 15:00:00,60.25,60.39,60.19,60.21,23873.0,53.2803,53.4041,53.2272,53.2449,23873.0
2018-10-15 15:30:00,60.19,60.2,59.9,59.92,95666.0,53.2272,53.2361,52.9708,52.9884,95666.0
2018-10-16 09:30:00,60.2,60.87,59.73,60.39,163592.0,53.2361,53.8285,52.8204,53.4041,163592.0
2018-10-16 10:00:00,60.39,60.65,60.18,60.46,28608.0,53.4041,53.634,53.2184,53.466,28608.0
2018-10-16 10:30:00,60.42,60.72,60.38,60.69,35993.0,53.4306,53.6959,53.3952,53.6694,35993.0
2018-10-16 11:00:00,60.72,60.91,60.68,60.83,61623.0,53.6959,53.8639,53.6605,53.7932,61623.0
2018-10-16 11:30:00,60.82,60.83,60.62,60.65,26101.0,53.7843,53.7932,53.6075,53.634,26101.0
2018-10-16 12:00:00,60.65,60.68,60.55,60.61,31858.0,53.634,53.6605,53.5456,53.5986,31858.0
2018-10-16 12:30:00,60.66,60.68,60.53,60.58,57315.0,53.6428,53.6605,53.5279,53.5721,57315.0
2018-10-16 13:00:00,60.61,61.2,60.59,61.18,93678.0,53.5986,54.1204,53.5809,54.1027,93678.0
2018-10-16 13:30:00,61.18,61.25,60.97,61.04,46522.0,54.1027,54.1646,53.917,53.9789,46522.0
2018-10-16 14:00:00,61.02,61.44,61.01,61.44,31862.0,53.9612,54.3326,53.9524,54.3326,31862.0
2018-10-16 14:30:00,61.44,61.61,61.4,61.51,41692.0,54.3326,54.4829,54.2972,54.3945,41692.0
2018-10-16 15:00:00,61.51,61.55,61.43,61.52,36406.0,54.3945,54.4299,54.3238,54.4034,36406.0
2018-10-16 15:30:00,61.52,61.84,61.46,61.79,90750.0,54.4034,54.6863,54.3503,54.6421,90750.0
2018-10-17 09:30:00,61.87,62.32,61.17,61.68,84879.0,54.7129,55.1108,54.0938,54.5448,84879.0
2018-10-17 10:00:00,61.7,61.83,61.33,61.74,27172.0,54.5625,54.6775,54.2353,54.5979,27172.0
2018-10-17 10:30:00,61.75,61.75,61.11,61.18,110289.0,54.6067,54.6067,54.0408,54.1027,110289.0
2018-10-17 11:00:00,61.13,61.33,61.12,61.31,48113.0,54.0585,54.2353,54.0496,54.2176,48113.0
2018-10-17 11:30:00,61.33,61.57,61.17,61.54,59440.0,54.2353,54.4476,54.0938,54.421,59440.0
2018-10-17 12:00:00,61.54,61.72,61.53,61.58,24942.0,54.421,54.5802,54.4122,54.4564,24942.0
2018-10-17 12:30:00,61.57,61.67,61.46,61.64,25773.0,54.4476,54.536,54.3503,54.5095,25773.0
2018-10-17 13:00:00,61.62,61.68,61.52,61.58,44896.0,54.4918,54.5448,54.4034,54.4564,44896.0
2018-10-17 13:30:00,61.58,61.6,61.45,61.53,22750.0,54.4564,54.4741,54.3415,54.4122,22750.0
2018-10-17 14:00:00,61.52,61.57,61.22,61.32,26022.0,54.4034,54.4476,54.1381,54.2265,26022.0
2018-10-17 14:30:00,61.32,61.48,61.27,61.34,52562.0,54.2265,54.368,54.1823,54.2442,52562.0
2018-10-17 15:00:00,61.33,61.5,61.32,61.41,43305.0,54.2353,54.3857,54.2265,54.3061,43305.0
2018-10-17 15:30:00,61.4,61.4,61.17,61.25,118846.0,54.2972,54.2972,54.0938,54.1646,118846.0
2018-10-18 09:30:00,60.95,61.34,60.77,61.01,18623.0,53.8993,54.2442,53.7401,53.9524,18623.0
2018-10-18 10:00:00,61.02,61.27,60.87,61.02,28070.0,53.9612,54.1823,53.8285,53.9612,28070.0
2018-10-18 10:30:00,60.99,61.04,60.58,60.64,36568.0,53.9347,53.9789,53.5721,53.6252,36568.0
2018-10-18 11:00:00,60.61,60.66,59.85,59.87,28356.0,53.5986,53.6428,52.9265,52.9442,28356.0
2018-10-18 11:30:00,59.89,59.89,59.0,59.33,114924.0,52.9619,52.9619,52.1749,52.4667,114924.0
2018-10-18 12:00:00,59.36,59.74,59.18,59.73,123694.0,52.4932,52.8293,52.334,52.8204,123694.0
2018-10-18 12:30:00,59.72,59.91,59.58,59.77,52707.0,52.8116,52.9796,52.6878,52.8558,52707.0
2018-10-18 13:00:00,59.78,59.84,59.27,59.34,39056.0,52.8646,52.9177,52.4136,52.4755,39056.0
2018-10-18 13:30:00,59.33,59.44,59.13,59.42,54010.0,52.4667,52.564,52.2898,52.5463,54010.0
2018-10-18 14:00:00,59.43,59.81,59.4,59.58,68636.0,52.5551,52.8912,52.5286,52.6878,68636.0
2018-10-18 14:30:00,59.57,59.77,59.5,59.67,36049.0,52.6789,52.8558,52.617,52.7674,36049.0
2018-10-18 15:00:00,59.68,59.72,59.51,59.69,44489.0,52.7762,52.8116,52.6259,52.785,44489.0
2018-10-18 15:30:00,59.68,59.88,59.52,59.71,142373.0,52.7762,52.9531,52.6347,52.8027,142373.0
2018-10-19 09:30:00,59.59,60.1,59.24,60.02,78913.0,52.6966,53.1476,52.3871,53.0769,78913.0
2018-10-19 10:00:00,60.07,60.23,59.69,59.69,40776.0,53.1211,53.2626,52.785,52.785,40776.0
2018-10-19 10:30:00,59.74,59.92,59.44,59.57,32079.0,52.8293,52.9884,52.564,52.6789,32079.0
2018-10-19 11:00:00,59.61,59.78,59.44,59.44,40607.0,52.7143,52.8646,52.564,52.564,40607.0
2018-10-19 11:30:00,59.44,59.55,59.26,59.47,49828.0,52.564,52.6612,52.4048,52.5905,49828.0
2018-10-19 12:00:00,59.49,59.56,59.08,59.12,37286.0,52.6082,52.6701,52.2456,52.281,37286.0
2018-10-19 12:30:00,59.15,59.42,58.98,59.39,34126.0,52.3075,52.5463,52.1572,52.5198,34126.0
2018-10-19 13:00:00,59.37,59.58,59.24,59.53,30588.0,52.5021,52.6878,52.3871,52.6436,30588.0
2018-10-19 13:30:00,59.56,59.59,59.19,59.22,37645.0,52.6701,52.6966,52.3429,52.3694,37645.0
2018-10-19 14:00:00,59.21,59.21,58.84,59.07,42552.0,52.3606,52.3606,52.0334,52.2368,42552.0
2018-10-19 14:30:00,59.06,59.22,58.7,58.7,51853.0,52.2279,52.3694,51.9096,51.9096,51853.0
2018-10-19 15:00:00,58.73,59.08,58.69,59.06,65065.0,51.9361,52.2456,51.9007,52.2279,65065.0
2018-10-19 15:30:00,59.06,59.1,58.89,58.96,156336.0,52.2279,52.2633,52.0776,52.1395,156336.0
2018-10-22 09:30:00,59.22,59.5,57.12,57.2,120759.0,52.3694,52.617,50.5123,50.5831,120759.0
2018-10-22 10:00:00,57.18,57.55,56.73,57.19,151741.0,50.5654,50.8926,50.1675,50.5742,151741.0
2018-10-22 10:30:00,57.21,57.84,56.85,57.63,130876.0,50.5919,51.1491,50.2736,50.9634,130876.0
2018-10-22 11:00:00,57.62,57.72,57.39,57.59,72242.0,50.9545,51.0429,50.7511,50.928,72242.0
2018-10-22 11:30:00,57.6,57.82,57.47,57.73,79914.0,50.9368,51.1314,50.8219,51.0518,79914.0
2018-10-22 12:00:00,57.75,58.0,57.69,57.78,64799.0,51.0695,51.2905,51.0164,51.096,64799.0
2018-10-22 12:30:00,57.83,58.0,57.55,57.91,38104.0,51.1402,51.2905,50.8926,51.211,38104.0
2018-10-22 13:00:00,57.91,58.0,57.84,57.92,55006.0,51.211,51.2905,51.1491,51.2198,55006.0
2018-10-22 13:30:00,57.97,58.0,57.72,57.75,39049.0,51.264,51.2905,51.0429,51.0695,39049.0
2018-10-22 14:00:00,57.77,57.97,57.72,57.95,39356.0,51.0872,51.264,51.0429,51.2463,39356.0
2018-10-22 14:30:00,57.94,58.01,57.85,57.92,50442.0,51.2375,51.2994,51.1579,51.2198,50442.0
2018-10-22 15:00:00,57.92,58.03,57.88,58.0,65563.0,51.2198,51.3171,51.1844,51.2905,65563.0
2018-10-22 15:30:00,58.0,58.13,57.78,57.84,218940.0,51.2905,51.4055,51.096,51.1491,218940.0
2018-10-23 09:30:00,56.67,56.9,56.21,56.55,73325.0,50.1144,50.3178,49.7076,50.0083,73325.0
2018-10-23 10:00:00,56.53,56.6,55.73,55.75,41179.0,49.9906,50.0525,49.2831,49.3008,41179.0
2018-10-23 10:30:00,55.71,56.24,55.55,56.17,46111.0,49.2655,49.7341,49.124,49.6722,46111.0
2018-10-23 11:00:00,56.21,56.66,56.2,56.61,29116.0,49.7076,50.1056,49.6988,50.0613,29116.0
2018-10-23 11:30:00,56.65,56.82,56.5,56.72,26518.0,50.0967,50.2471,49.9641,50.1586,26518.0
2018-10-23 12:00:00,56.71,57.34,56.7,57.31,32194.0,50.1498,50.7069,50.1409,50.6804,32194.0
2018-10-23 12:30:00,57.31,57.56,57.24,57.25,29722.0,50.6804,50.9014,50.6185,50.6273,29722.0
2018-10-23 13:00:00,57.22,57.81,57.19,57.7,33307.0,50.6008,51.1225,50.5742,51.0253,33307.0
2018-10-23 13:30:00,57.73,57.8,57.31,57.35,30710.0,51.0518,51.1137,50.6804,50.7157,30710.0
2018-10-23 14:00:00,57.34,57.89,57.34,57.88,77113.0,50.7069,51.1933,50.7069,51.1844,77113.0
2018-10-23 14:30:00,57.88,58.13,57.86,57.96,118084.0,51.1844,51.4055,51.1667,51.2552,118084.0
2018-10-23 15:00:00,57.98,58.04,57.77,57.87,84703.0,51.2729,51.3259,51.0872,51.1756,84703.0
2018-10-23 15:30:00,57.87,57.87,57.63,57.75,135822.0,51.1756,51.1756,50.9634,51.0695,135822.0
2018-10-24 09:30:00,57.77,58.06,57.57,57.86,42076.0,51.0872,51.3436,50.9103,51.1667,42076.0
2018-10-24 10:00:00,57.84,58.0,57.65,57.86,68595.0,51.1491,51.2905,50.981,51.1667,68595.0
2018-10-24 10:30:00,57.82,57.99,57.53,57.73,58818.0,51.1314,51.2817,50.8749,51.0518,58818.0
2018-10-24 11:00:00,57.73,57.78,57.31,57.47,66418.0,51.0518,51.096,50.6804,50.8219,66418.0
2018-10-24 11:30:00,57.39,57.99,57.32,57.98,45462.0,50.7511,51.2817,50.6892,51.2729,45462.0
2018-10-24 12:00:00,58.01,58.06,57.6,57.77,40338.0,51.2994,51.3436,50.9368,51.0872,40338.0
2018-10-24 12:30:00,57.79,57.83,57.49,57.76,72243.0,51.1048,51.1402,50.8395,51.0783,72243.0
2018-10-24 13:00:00,57.72,57.73,57.33,57.38,47044.0,51.0429,51.0518,50.6981,50.7423,47044.0
2018-10-24 13:30:00,57.4,57.6,57.27,57.37,88545.0,50.76,50.9368,50.645,50.7334,88545.0
2018-10-24 14:00:00,57.37,57.4,56.62,56.98,59211.0,50.7334,50.76,50.0702,50.3885,59211.0
2018-10-24 14:30:00,57.0,57.19,56.86,56.95,43016.0,50.4062,50.5742,50.2824,50.362,43016.0
2018-10-24 15:00:00,56.93,57.22,56.5,56.57,163099.0,50.3443,50.6008,49.9641,50.026,163099.0
2018-10-24 15:30:00,56.57,56.85,55.95,56.0,305999.0,50.026,50.2736,49.4777,49.5219,305999.0
2018-10-25 09:30:00,56.0,57.48,55.14,56.36,344264.0,49.5219,50.8307,48.7614,49.8403,344264.0
2018-10-25 10:00:00,56.33,57.52,55.94,56.5,277549.0,49.8137,50.8661,49.4688,49.9641,277549.0
2018-10-25 10:30:00,56.5,56.63,55.35,56.26,140998.0,49.9641,50.079,48.9471,49.7518,140998.0
2018-10-25 11:00:00,56.26,56.26,54.79,55.14,128222.0,49.7518,49.7518,48.4519,48.7614,128222.0
2018-10-25 11:30:00,55.14,55.16,53.2,53.27,215463.0,48.7614,48.7791,47.0458,47.1077,215463.0
2018-10-25 12:00:00,53.29,53.6,52.53,52.58,228991.0,47.1254,47.3995,46.4533,46.4975,228991.0
2018-10-25 12:30:00,52.68,54.61,52.67,54.49,139427.0,46.586,48.2927,46.5771,48.1866,139427.0
2018-10-25 13:00:00,54.53,55.37,54.44,54.88,110319.0,48.222,48.9648,48.1424,48.5315,110319.0
2018-10-25 13:30:00,54.97,55.09,54.47,54.59,100379.0,48.6111,48.7172,48.1689,48.275,100379.0
2018-10-25 14:00:00,54.62,54.65,53.91,53.92,126881.0,48.3015,48.3281,47.6737,47.6825,126881.0
2018-10-25 14:30:00,53.89,54.14,53.27,53.62,213469.0,47.656,47.8771,47.1077,47.4172,213469.0
2018-10-25 15:00:00,53.62,53.78,53.0,53.04,167398.0,47.4172,47.5587,46.8689,46.9043,167398.0
2018-10-25 15:30:00,53.04,53.2,52.84,53.02,511474.0,46.9043,47.0458,46.7275,46.8866,511474.0
2018-10-26 09:30:00,52.16,52.68,51.18,51.35,189148.0,46.1261,46.586,45.2595,45.4098,189148.0
2018-10-26 10:00:00,51.35,51.61,50.8,50.86,129173.0,45.4098,45.6397,44.9234,44.9765,129173.0
2018-10-26 10:30:00,50.84,51.02,50.02,50.13,165313.0,44.9588,45.118,44.2337,44.331,165313.0
2018-10-26 11:00:00,50.11,51.74,50.11,51.67,225208.0,44.3133,45.7547,44.3133,45.6928,225208.0
2018-10-26 11:30:00,51.67,52.02,51.28,51.3,127291.0,45.6928,46.0023,45.3479,45.3656,127291.0
2018-10-26 12:00:00,51.26,51.56,51.15,51.41,80397.0,45.3302,45.5955,45.233,45.4629,80397.0
2018-10-26 12:30:00,51.42,52.0,51.39,52.0,76789.0,45.4717,45.9846,45.4452,45.9846,76789.0
2018-10-26 13:00:00,52.02,52.12,51.77,51.77,77597.0,46.0023,46.0907,45.7812,45.7812,77597.0
2018-10-26 13:30:00,51.76,51.76,51.3,51.35,92063.0,45.7724,45.7724,45.3656,45.4098,92063.0
2018-10-26 14:00:00,51.36,51.41,50.74,50.98,81284.0,45.4187,45.4629,44.8704,45.0826,81284.0
2018-10-26 14:30:00,50.95,51.06,50.45,50.47,93848.0,45.0561,45.1534,44.6139,44.6316,93848.0
2018-10-26 15:00:00,50.44,50.77,50.12,50.71,114932.0,44.6051,44.8969,44.3221,44.8439,114932.0
2018-10-26 15:30:00,50.72,50.85,50.44,50.62,276818.0,44.8527,44.9677,44.6051,44.7643,276818.0
2018-10-29 09:30:00,50.97,51.67,50.65,50.69,81189.0,45.0738,45.6928,44.7908,44.8262,81189.0
2018-10-29 10:00:00,50.69,50.82,50.25,50.43,90952.0,44.8262,44.9411,44.4371,44.5962,90952.0
2018-10-29 10:30:00,50.44,50.58,50.14,50.38,45046.0,44.6051,44.7289,44.3398,44.552,45046.0
2018-10-29 11:00:00,50.41,50.47,50.03,50.24,31174.0,44.5786,44.6316,44.2425,44.4282,31174.0
2018-10-29 11:30:00,50.22,50.22,49.53,49.53,94263.0,44.4105,44.4105,43.8004,43.8004,94263.0
2018-10-29 12:00:00,49.55,49.63,49.03,49.45,102331.0,43.818,43.8888,43.3582,43.7296,102331.0
2018-10-29 12:30:00,49.44,49.83,49.2,49.26,62950.0,43.7208,44.0657,43.5085,43.5616,62950.0
2018-10-29 13:00:00,49.27,49.45,49.15,49.16,45311.0,43.5704,43.7296,43.4643,43.4732,45311.0
2018-10-29 13:30:00,49.19,49.85,49.19,49.69,68088.0,43.4997,44.0833,43.4997,43.9419,68088.0
2018-10-29 14:00:00,49.67,49.67,49.23,49.31,42687.0,43.9242,43.9242,43.5351,43.6058,42687.0
2018-10-29 14:30:00,49.27,49.28,48.96,48.99,55553.0,43.5704,43.5793,43.2963,43.3228,55553.0
2018-10-29 15:00:00,49.02,49.02,48.36,48.82,143899.0,43.3494,43.3494,42.7657,43.1725,143899.0
2018-10-29 15:30:00,48.8,49.1,48.5,48.9,299735.0,43.1548,43.4201,42.8895,43.2432,299735.0
2018-10-30 09:30:00,49.22,50.68,48.9,50.64,75358.0,43.5262,44.8173,43.2432,44.782,75358.0
2018-10-30 10:00:00,50.64,51.13,50.37,50.85,89219.0,44.782,45.2153,44.5432,44.9677,89219.0
2018-10-30 10:30:00,50.88,50.94,50.25,50.26,121878.0,44.9942,45.0473,44.4371,44.4459,121878.0
2018-10-30 11:00:00,50.26,51.1,50.19,51.1,76273.0,44.4459,45.1887,44.384,45.1887,76273.0
2018-10-30 11:30:00,51.06,51.55,50.95,51.29,97362.0,45.1534,45.5867,45.0561,45.3568,97362.0
2018-10-30 12:00:00,51.28,51.44,51.1,51.12,55159.0,45.3479,45.4894,45.1887,45.2064,55159.0
2018-10-30 12:30:00,51.12,51.12,50.59,50.62,63413.0,45.2064,45.2064,44.7377,44.7643,63413.0
2018-10-30 13:00:00,50.63,50.96,50.44,50.52,202884.0,44.7731,45.0649,44.6051,44.6758,202884.0
2018-10-30 13:30:00,50.46,50.78,50.32,50.77,89334.0,44.6228,44.9058,44.499,44.8969,89334.0
2018-10-30 14:00:00,50.77,51.27,50.68,51.23,71986.0,44.8969,45.3391,44.8173,45.3037,71986.0
2018-10-30 14:30:00,51.24,51.48,51.1,51.26,65634.0,45.3125,45.5248,45.1887,45.3302,65634.0
2018-10-30 15:00:00,51.27,51.37,51.08,51.16,100532.0,45.3391,45.4275,45.1711,45.2418,100532.0
2018-10-30 15:30:00,51.16,51.23,50.94,51.2,375185.0,45.2418,45.3037,45.0473,45.2772,375185.0
2018-10-31 09:30:00,52.02,52.29,51.24,52.28,65767.0,46.0023,46.2411,45.3125,46.2322,65767.0
2018-10-31 10:00:00,52.3,52.82,52.0,52.71,148779.0,46.2499,46.7098,45.9846,46.6125,148779.0
2018-10-31 10:30:00,52.64,52.82,52.25,52.28,52769.0,46.5506,46.7098,46.2057,46.2322,52769.0
2018-10-31 11:00:00,52.28,52.47,52.11,52.34,55153.0,46.2322,46.4003,46.0819,46.2853,55153.0
2018-10-31 11:30:00,52.35,52.75,52.32,52.58,55845.0,46.2941,46.6479,46.2676,46.4975,55845.0
2018-10-31 12:00:00,52.62,52.67,52.26,52.31,74912.0,46.5329,46.5771,46.2146,46.2588,74912.0
2018-10-31 12:30:00,52.33,52.5,52.25,52.45,44467.0,46.2765,46.4268,46.2057,46.3826,44467.0
2018-10-31 13:00:00,52.48,52.64,52.41,52.46,33649.0,46.4091,46.5506,46.3472,46.3914,33649.0
2018-10-31 13:30:00,52.46,52.62,52.4,52.49,62946.0,46.3914,46.5329,46.3384,46.4179,62946.0
2018-10-31 14:00:00,52.49,52.62,52.39,52.52,45315.0,46.4179,46.5329,46.3295,46.4445,45315.0
2018-10-31 14:30:00,52.54,52.56,52.41,52.5,53850.0,46.4622,46.4798,46.3472,46.4268,53850.0
2018-10-31 15:00:00,52.5,52.71,52.45,52.63,100235.0,46.4268,46.6125,46.3826,46.5418,100235.0
2018-10-31 15:30:00,52.62,52.65,51.95,52.0,178517.0,46.5329,46.5594,45.9404,45.9846,178517.0
2018-11-01 09:30:00,52.3,52.3,51.61,51.89,56738.0,46.2499,46.2499,45.6397,45.8874,56738.0
2018-11-01 10:00:00,51.89,52.51,51.81,52.48,55287.0,45.8874,46.4356,45.8166,46.4091,55287.0
2018-11-01 10:30:00,52.52,52.84,52.46,52.82,23559.0,46.4445,46.7275,46.3914,46.7098,23559.0
2018-11-01 11:00:00,52.86,53.12,52.73,53.09,43025.0,46.7451,46.9751,46.6302,46.9485,43025.0
2018-11-01 11:30:00,53.08,53.4,52.99,53.27,39453.0,46.9397,47.2227,46.8601,47.1077,39453.0
2018-11-01 12:00:00,53.26,53.36,52.92,52.98,34559.0,47.0989,47.1873,46.7982,46.8513,34559.0
2018-11-01 12:30:00,53.0,53.35,53.0,53.34,30757.0,46.8689,47.1785,46.8689,47.1696,30757.0
2018-11-01 13:00:00,53.34,53.43,53.01,53.42,70866.0,47.1696,47.2492,46.8778,47.2404,70866.0
2018-11-01 13:30:00,53.43,53.61,53.32,53.34,60205.0,47.2492,47.4084,47.1519,47.1696,60205.0
2018-11-01 14:00:00,53.32,53.58,53.3,53.58,39109.0,47.1519,47.3819,47.1342,47.3819,39109.0
2018-11-01 14:30:00,53.6,53.61,53.48,53.51,40961.0,47.3995,47.4084,47.2934,47.32,40961.0
2018-11-01 15:00:00,53.53,53.69,53.49,53.66,63624.0,47.3376,47.4791,47.3023,47.4526,63624.0
2018-11-01 15:30:00,53.66,53.66,53.39,53.4,131191.0,47.4526,47.4526,47.2138,47.2227,131191.0
2018-11-02 09:30:00,53.59,54.54,53.5,54.13,41408.0,47.3907,48.2308,47.3111,47.8682,41408.0
2018-11-02 10:00:00,54.12,54.25,53.57,53.57,29624.0,47.8594,47.9743,47.373,47.373,29624.0
2018-11-02 10:30:00,53.57,54.14,53.54,54.07,31166.0,47.373,47.8771,47.3465,47.8152,31166.0
2018-11-02 11:00:00,54.09,54.11,53.67,53.73,50164.0,47.8329,47.8505,47.4614,47.5145,50164.0
2018-11-02 11:30:00,53.72,53.84,53.61,53.83,26610.0,47.5057,47.6118,47.4084,47.6029,26610.0
2018-11-02 12:00:00,53.84,53.86,53.64,53.76,23357.0,47.6118,47.6295,47.4349,47.541,23357.0
2018-11-02 12:30:00,53.77,53.78,53.15,53.27,36489.0,47.5499,47.5587,47.0016,47.1077,36489.0
2018-11-02 13:00:00,53.28,53.49,53.19,53.33,22300.0,47.1166,47.3023,47.037,47.1608,22300.0
2018-11-02 13:30:00,53.3,53.4,53.12,53.24,20509.0,47.1342,47.2227,46.9751,47.0812,20509.0
2018-11-02 14:00:00,53.25,53.56,52.92,53.53,28309.0,47.09,47.3642,46.7982,47.3376,28309.0
2018-11-02 14:30:00,53.51,53.57,53.32,53.57,34079.0,47.32,47.373,47.1519,47.373,34079.0
2018-11-02 15:00:00,53.58,53.63,53.38,53.44,36508.0,47.3819,47.4261,47.205,47.2581,36508.0
2018-11-02 15:30:00,53.44,53.5,53.25,53.28,120303.0,47.2581,47.3111,47.09,47.1166,120303.0
2018-11-05 09:30:00,53.42,53.85,53.13,53.13,34338.0,47.2404,47.6206,46.9839,46.9839,34338.0
2018-11-05 10:00:00,53.12,53.12,52.48,52.83,15561.0,46.9751,46.9751,46.4091,46.7186,15561.0
2018-11-05 10:30:00,52.85,53.27,52.84,53.27,17151.0,46.7363,47.1077,46.7275,47.1077,17151.0
2018-11-05 11:00:00,53.26,53.35,53.05,53.05,13491.0,47.0989,47.1785,46.9132,46.9132,13491.0
2018-11-05 11:30:00,53.02,53.03,52.8,52.8,16076.0,46.8866,46.8955,46.6921,46.6921,16076.0
2018-11-05 12:00:00,52.79,52.79,52.55,52.55,15368.0,46.6832,46.6832,46.471,46.471,15368.0
2018-11-05 12:30:00,52.57,52.73,52.41,52.72,29240.0,46.4887,46.6302,46.3472,46.6213,29240.0
2018-11-05 13:00:00,52.71,52.84,52.6,52.8,17894.0,46.6125,46.7275,46.5152,46.6921,17894.0
2018-11-05 13:30:00,52.81,52.86,52.72,52.76,28736.0,46.7009,46.7451,46.6213,46.6567,28736.0
2018-11-05 14:00:00,52.76,53.06,52.71,53.06,34934.0,46.6567,46.922,46.6125,46.922,34934.0
2018-11-05 14:30:00,53.08,53.32,53.07,53.28,39048.0,46.9397,47.1519,46.9309,47.1166,39048.0
2018-11-05 15:00:00,53.28,53.3,53.01,53.02,58682.0,47.1166,47.1342,46.8778,46.8866,58682.0
2018-11-05 15:30:00,53.02,53.08,52.88,53.04,200238.0,46.8866,46.9397,46.7628,46.9043,200238.0
2018-11-06 09:30:00,52.8,53.34,52.8,53.31,23889.0,46.6921,47.1696,46.6921,47.1431,23889.0
2018-11-06 10:00:00,53.23,53.31,52.94,53.17,42936.0,47.0723,47.1431,46.8159,47.0193,42936.0
2018-11-06 10:30:00,53.15,53.73,53.15,53.54,33800.0,47.0016,47.5145,47.0016,47.3465,33800.0
2018-11-06 11:00:00,53.55,53.56,53.19,53.28,21349.0,47.3553,47.3642,47.037,47.1166,21349.0
2018-11-06 11:30:00,53.28,53.35,53.15,53.3,20157.0,47.1166,47.1785,47.0016,47.1342,20157.0
2018-11-06 12:00:00,53.32,53.48,53.29,53.46,21532.0,47.1519,47.2934,47.1254,47.2757,21532.0
2018-11-06 12:30:00,53.47,53.76,53.44,53.59,22421.0,47.2846,47.541,47.2581,47.3907,22421.0
2018-11-06 13:00:00,53.61,53.63,53.43,53.43,24647.0,47.4084,47.4261,47.2492,47.2492,24647.0
2018-11-06 13:30:00,53.43,53.56,53.39,53.46,16551.0,47.2492,47.3642,47.2138,47.2757,16551.0
2018-11-06 14:00:00,53.47,53.57,53.32,53.36,30415.0,47.2846,47.373,47.1519,47.1873,30415.0
2018-11-06 14:30:00,53.35,53.4,53.28,53.35,22661.0,47.1785,47.2227,47.1166,47.1785,22661.0
2018-11-06 15:00:00,53.35,53.46,53.28,53.45,24620.0,47.1785,47.2757,47.1166,47.2669,24620.0
2018-11-06 15:30:00,53.46,53.53,53.38,53.45,101224.0,47.2757,47.3376,47.205,47.2669,101224.0
2018-11-07 09:30:00,53.77,54.0,52.83,53.13,35895.0,47.5499,47.7533,46.7186,46.9839,35895.0
2018-11-07 10:00:00,53.09,53.58,52.89,53.5,48036.0,46.9485,47.3819,46.7717,47.3111,48036.0
2018-11-07 10:30:00,53.48,53.91,53.46,53.66,42469.0,47.2934,47.6737,47.2757,47.4526,42469.0
2018-11-07 11:00:00,53.66,54.01,53.59,53.95,45112.0,47.4526,47.7621,47.3907,47.7091,45112.0
2018-11-07 11:30:00,53.93,54.03,53.72,53.94,35736.0,47.6914,47.7798,47.5057,47.7002,35736.0
2018-11-07 12:00:00,53.94,53.98,53.55,53.58,29519.0,47.7002,47.7356,47.3553,47.3819,29519.0
2018-11-07 12:30:00,53.59,53.7,53.39,53.7,38664.0,47.3907,47.488,47.2138,47.488,38664.0
2018-11-07 13:00:00,53.64,53.87,53.64,53.79,23566.0,47.4349,47.6383,47.4349,47.5676,23566.0
2018-11-07 13:30:00,53.79,53.79,53.43,53.51,18315.0,47.5676,47.5676,47.2492,47.32,18315.0
2018-11-07 14:00:00,53.48,53.69,53.42,53.65,16220.0,47.2934,47.4791,47.2404,47.4438,16220.0
2018-11-07 14:30:00,53.66,53.87,53.61,53.87,21540.0,47.4526,47.6383,47.4084,47.6383,21540.0
2018-11-07 15:00:00,53.87,54.09,53.86,54.06,39430.0,47.6383,47.8329,47.6295,47.8063,39430.0
2018-11-07 15:30:00,54.07,54.17,53.93,54.15,140055.0,47.8152,47.9036,47.6914,47.8859,140055.0
2018-11-08 09:30:00,53.98,54.63,53.58,54.13,39754.0,47.7356,48.3104,47.3819,47.8682,39754.0
2018-11-08 10:00:00,54.12,54.48,53.95,54.18,42992.0,47.8594,48.1777,47.7091,47.9124,42992.0
2018-11-08 10:30:00,54.21,54.78,54.21,54.76,47386.0,47.939,48.443,47.939,48.4254,47386.0
2018-11-08 11:00:00,54.79,54.8,54.38,54.46,44140.0,48.4519,48.4607,48.0893,48.1601,44140.0
2018-11-08 11:30:00,54.49,54.7,54.26,54.42,34282.0,48.1866,48.3723,47.9832,48.1247,34282.0
2018-11-08 12:00:00,54.44,54.64,54.44,54.53,24742.0,48.1424,48.3192,48.1424,48.222,24742.0
2018-11-08 12:30:00,54.53,54.58,54.42,54.49,22003.0,48.222,48.2662,48.1247,48.1866,22003.0
2018-11-08 13:00:00,54.48,54.52,54.31,54.31,37324.0,48.1777,48.2131,48.0274,48.0274,37324.0
2018-11-08 13:30:00,54.31,54.33,54.2,54.23,31999.0,48.0274,48.0451,47.9301,47.9567,31999.0
2018-11-08 14:00:00,54.22,54.33,54.12,54.12,45048.0,47.9478,48.0451,47.8594,47.8594,45048.0
2018-11-08 14:30:00,54.12,54.21,53.92,54.06,77946.0,47.8594,47.939,47.6825,47.8063,77946.0
2018-11-08 15:00:00,54.04,54.06,53.9,53.91,61070.0,47.7886,47.8063,47.6648,47.6737,61070.0
2018-11-08 15:30:00,53.93,54.12,53.86,54.11,121942.0,47.6914,47.8594,47.6295,47.8505,121942.0
2018-11-09 09:30:00,54.0,54.14,53.13,53.25,45655.0,47.7533,47.8771,46.9839,47.09,45655.0
2018-11-09 10:00:00,53.21,53.26,53.05,53.26,39968.0,47.0547,47.0989,46.9132,47.0989,39968.0
2018-11-09 10:30:00,53.22,53.39,52.76,52.96,9440.0,47.0635,47.2138,46.6567,46.8336,9440.0
2018-11-09 11:00:00,52.96,53.04,52.5,52.66,22176.0,46.8336,46.9043,46.4268,46.5683,22176.0
2018-11-09 11:30:00,52.69,52.76,52.27,52.29,19402.0,46.5948,46.6567,46.2234,46.2411,19402.0
2018-11-09 12:00:00,52.29,52.39,52.11,52.35,12937.0,46.2411,46.3295,46.0819,46.2941,12937.0
2018-11-09 12:30:00,52.32,52.55,52.32,52.41,11199.0,46.2676,46.471,46.2676,46.3472,11199.0
2018-11-09 13:00:00,52.36,52.48,52.12,52.19,15164.0,46.303,46.4091,46.0907,46.1527,15164.0
2018-11-09 13:30:00,52.19,52.37,52.1,52.34,12422.0,46.1527,46.3118,46.0731,46.2853,12422.0
2018-11-09 14:00:00,52.34,52.51,52.15,52.15,22022.0,46.2853,46.4356,46.1173,46.1173,22022.0
2018-11-09 14:30:00,52.16,52.49,52.03,52.4,16929.0,46.1261,46.4179,46.0112,46.3384,16929.0
2018-11-09 15:00:00,52.36,52.54,52.23,52.45,29016.0,46.303,46.4622,46.188,46.3826,29016.0
2018-11-09 15:30:00,52.46,52.55,52.29,52.3,152838.0,46.3914,46.471,46.2411,46.2499,152838.0
2018-11-12 09:30:00,52.27,52.96,52.17,52.24,23093.0,46.2234,46.8336,46.135,46.1969,23093.0
2018-11-12 10:00:00,52.21,52.69,52.05,52.69,13459.0,46.1703,46.5948,46.0288,46.5948,13459.0
2018-11-12 10:30:00,52.68,52.68,52.42,52.5,14146.0,46.586,46.586,46.356,46.4268,14146.0
2018-11-12 11:00:00,52.5,52.5,51.91,52.03,27281.0,46.4268,46.4268,45.905,46.0112,27281.0
2018-11-12 11:30:00,52.05,52.46,52.05,52.45,15050.0,46.0288,46.3914,46.0288,46.3826,15050.0
2018-11-12 12:00:00,52.49,52.66,52.44,52.47,24064.0,46.4179,46.5683,46.3737,46.4003,24064.0
2018-11-12 12:30:00,52.44,52.66,52.38,52.56,16523.0,46.3737,46.5683,46.3207,46.4798,16523.0
2018-11-12 13:00:00,52.54,52.67,52.5,52.63,18620.0,46.4622,46.5771,46.4268,46.5418,18620.0
2018-11-12 13:30:00,52.61,52.63,52.36,52.44,17664.0,46.5241,46.5418,46.303,46.3737,17664.0
2018-11-12 14:00:00,52.45,52.77,52.37,52.71,22566.0,46.3826,46.6656,46.3118,46.6125,22566.0
2018-11-12 14:30:00,52.73,52.8,52.54,52.55,23244.0,46.6302,46.6921,46.4622,46.471,23244.0
2018-11-12 15:00:00,52.52,52.61,52.4,52.47,34944.0,46.4445,46.5241,46.3384,46.4003,34944.0
2018-11-12 15:30:00,52.45,52.45,52.1,52.15,136027.0,46.3826,46.3826,46.0731,46.1173,136027.0
2018-11-13 09:30:00,52.58,53.55,52.58,52.97,27510.0,46.4975,47.3553,46.4975,46.8424,27510.0
2018-11-13 10:00:00,53.06,53.06,52.48,52.48,13874.0,46.922,46.922,46.4091,46.4091,13874.0
2018-11-13 10:30:00,52.42,53.39,52.41,53.14,14610.0,46.356,47.2138,46.3472,46.9928,14610.0
2018-11-13 11:00:00,53.15,53.64,53.13,53.57,25324.0,47.0016,47.4349,46.9839,47.373,25324.0
2018-11-13 11:30:00,53.59,53.65,53.34,53.59,18303.0,47.3907,47.4438,47.1696,47.3907,18303.0
2018-11-13 12:00:00,53.62,53.69,53.21,53.21,13827.0,47.4172,47.4791,47.0547,47.0547,13827.0
2018-11-13 12:30:00,53.18,53.23,52.88,52.89,11151.0,47.0281,47.0723,46.7628,46.7717,11151.0
2018-11-13 13:00:00,52.89,52.96,52.82,52.94,12179.0,46.7717,46.8336,46.7098,46.8159,12179.0
2018-11-13 13:30:00,52.92,53.01,52.86,52.87,10318.0,46.7982,46.8778,46.7451,46.754,10318.0
2018-11-13 14:00:00,52.89,52.9,52.54,52.67,15497.0,46.7717,46.7805,46.4622,46.5771,15497.0
2018-11-13 14:30:00,52.63,52.78,52.48,52.59,20307.0,46.5418,46.6744,46.4091,46.5064,20307.0
2018-11-13 15:00:00,52.6,52.78,52.46,52.56,17842.0,46.5152,46.6744,46.3914,46.4798,17842.0
2018-11-13 15:30:00,52.56,52.65,52.48,52.63,59421.0,46.4798,46.5594,46.4091,46.5418,59421.0
2018-11-14 09:30:00,53.2,53.82,52.95,53.53,25274.0,47.0458,47.5941,46.8247,47.3376,25274.0
2018-11-14 10:00:00,53.53,53.58,52.9,52.93,9441.0,47.3376,47.3819,46.7805,46.807,9441.0
2018-11-14 10:30:00,52.9,53.13,52.7,52.74,10826.0,46.7805,46.9839,46.6037,46.639,10826.0
2018-11-14 11:00:00,52.79,52.79,52.55,52.71,10018.0,46.6832,46.6832,46.471,46.6125,10018.0
2018-11-14 11:30:00,52.76,52.76,52.31,52.5,20409.0,46.6567,46.6567,46.2588,46.4268,20409.0
2018-11-14 12:00:00,52.6,52.93,52.49,52.9,9461.0,46.5152,46.807,46.4179,46.7805,9461.0
2018-11-14 12:30:00,52.89,52.89,52.34,52.39,11607.0,46.7717,46.7717,46.2853,46.3295,11607.0
2018-11-14 13:00:00,52.39,52.46,52.19,52.31,18936.0,46.3295,46.3914,46.1527,46.2588,18936.0
2018-11-14 13:30:00,52.39,52.39,52.16,52.3,35930.0,46.3295,46.3295,46.1261,46.2499,35930.0
2018-11-14 14:00:00,52.28,52.69,52.09,52.52,24043.0,46.2322,46.5948,46.0642,46.4445,24043.0
2018-11-14 14:30:00,52.49,52.87,52.42,52.85,20123.0,46.4179,46.754,46.356,46.7363,20123.0
2018-11-14 15:00:00,52.85,53.02,52.8,52.88,61900.0,46.7363,46.8866,46.6921,46.7628,61900.0
2018-11-14 15:30:00,52.87,52.92,52.55,52.66,111359.0,46.754,46.7982,46.471,46.5683,111359.0
2018-11-15 09:30:00,52.03,52.67,51.95,52.53,67618.0,46.0112,46.5771,45.9404,46.4533,67618.0
2018-11-15 10:00:00,52.55,52.6,52.23,52.49,44902.0,46.471,46.5152,46.188,46.4179,44902.0
2018-11-15 10:30:00,52.47,52.55,52.16,52.43,26514.0,46.4003,46.471,46.1261,46.3649,26514.0
2018-11-15 11:00:00,52.4,52.82,52.2,52.76,27849.0,46.3384,46.7098,46.1615,46.6567,27849.0
2018-11-15 11:30:00,52.74,52.94,52.66,52.72,30184.0,46.639,46.8159,46.5683,46.6213,30184.0
2018-11-15 12:00:00,52.71,52.85,52.58,52.85,60908.0,46.6125,46.7363,46.4975,46.7363,60908.0
2018-11-15 12:30:00,52.84,53.05,52.77,53.04,51297.0,46.7275,46.9132,46.6656,46.9043,51297.0
2018-11-15 13:00:00,53.04,53.09,52.71,53.0,67901.0,46.9043,46.9485,46.6125,46.8689,67901.0
2018-11-15 13:30:00,53.01,53.77,53.0,53.7,31024.0,46.8778,47.5499,46.8689,47.488,31024.0
2018-11-15 14:00:00,53.71,53.96,53.64,53.96,32259.0,47.4968,47.7179,47.4349,47.7179,32259.0
2018-11-15 14:30:00,53.95,54.3,53.94,54.08,73042.0,47.7091,48.0186,47.7002,47.824,73042.0
2018-11-15 15:00:00,54.04,54.07,53.6,53.7,58967.0,47.7886,47.8152,47.3995,47.488,58967.0
2018-11-15 15:30:00,53.66,53.92,53.63,53.88,157485.0,47.4526,47.6825,47.4261,47.6472,157485.0
2018-11-16 09:30:00,53.34,53.83,53.1,53.49,48329.0,47.1696,47.6029,46.9574,47.3023,48329.0
2018-11-16 10:00:00,53.44,53.53,52.93,53.18,25380.0,47.2581,47.3376,46.807,47.0281,25380.0
2018-11-16 10:30:00,53.16,53.51,53.16,53.38,36385.0,47.0104,47.32,47.0104,47.205,36385.0
2018-11-16 11:00:00,53.36,53.36,53.16,53.18,35160.0,47.1873,47.1873,47.0104,47.0281,35160.0
2018-11-16 11:30:00,53.18,53.22,52.85,52.95,16197.0,47.0281,47.0635,46.7363,46.8247,16197.0
2018-11-16 12:00:00,52.91,53.13,52.88,53.03,12938.0,46.7894,46.9839,46.7628,46.8955,12938.0
2018-11-16 12:30:00,53.03,53.57,52.97,53.5,22608.0,46.8955,47.373,46.8424,47.3111,22608.0
2018-11-16 13:00:00,53.52,53.52,53.26,53.31,15704.0,47.3288,47.3288,47.0989,47.1431,15704.0
2018-11-16 13:30:00,53.29,53.31,53.0,53.16,19088.0,47.1254,47.1431,46.8689,47.0104,19088.0
2018-11-16 14:00:00,53.17,53.3,53.12,53.21,21126.0,47.0193,47.1342,46.9751,47.0547,21126.0
2018-11-16 14:30:00,53.25,53.28,53.12,53.27,13390.0,47.09,47.1166,46.9751,47.1077,13390.0
2018-11-16 15:00:00,53.28,53.52,53.22,53.45,26683.0,47.1166,47.3288,47.0635,47.2669,26683.0
2018-11-16 15:30:00,53.47,53.61,53.26,53.32,81752.0,47.2846,47.4084,47.0989,47.1519,81752.0
2018-11-19 09:30:00,52.96,53.22,52.57,52.82,24459.0,47.0226,47.2535,46.6763,46.8983,24459.0
2018-11-19 10:00:00,52.75,52.76,52.09,52.33,13302.0,46.8361,46.845,46.2501,46.4632,13302.0
2018-11-19 10:30:00,52.32,52.78,52.31,52.78,14030.0,46.4544,46.8628,46.4455,46.8628,14030.0
2018-11-19 11:00:00,52.79,52.85,52.67,52.84,41161.0,46.8717,46.9249,46.7651,46.9161,41161.0
2018-11-19 11:30:00,52.76,52.83,52.21,52.27,39953.0,46.845,46.9072,46.3567,46.41,39953.0
2018-11-19 12:00:00,52.27,52.43,52.01,52.05,22525.0,46.41,46.552,46.1791,46.2146,22525.0
2018-11-19 12:30:00,52.0,52.5,51.77,52.49,24875.0,46.1702,46.6142,45.966,46.6053,24875.0
2018-11-19 13:00:00,52.41,52.44,52.13,52.17,43322.0,46.5343,46.5609,46.2857,46.3212,43322.0
2018-11-19 13:30:00,52.14,52.58,52.03,52.42,40979.0,46.2945,46.6852,46.1969,46.5431,40979.0
2018-11-19 14:00:00,52.42,52.42,52.19,52.26,13938.0,46.5431,46.5431,46.3389,46.4011,13938.0
2018-11-19 14:30:00,52.23,52.27,52.03,52.27,16943.0,46.3744,46.41,46.1969,46.41,16943.0
2018-11-19 15:00:00,52.22,52.5,52.15,52.23,15890.0,46.3656,46.6142,46.3034,46.3744,15890.0
2018-11-19 15:30:00,52.25,52.25,51.87,52.01,112530.0,46.3922,46.3922,46.0548,46.1791,112530.0
2018-11-20 09:30:00,51.15,51.52,50.82,50.86,22560.0,45.4155,45.744,45.1225,45.158,22560.0
2018-11-20 10:00:00,50.91,51.53,50.68,51.52,35615.0,45.2024,45.7529,44.9982,45.744,35615.0
2018-11-20 10:30:00,51.48,52.27,51.45,51.93,26987.0,45.7085,46.41,45.6819,46.1081,26987.0
2018-11-20 11:00:00,51.93,52.07,51.52,51.52,18240.0,46.1081,46.2324,45.744,45.744,18240.0
2018-11-20 11:30:00,51.56,52.07,51.51,51.86,16422.0,45.7796,46.2324,45.7352,46.0459,16422.0
2018-11-20 12:00:00,51.92,52.07,51.72,51.92,26657.0,46.0992,46.2324,45.9216,46.0992,26657.0
2018-11-20 12:30:00,51.92,51.95,51.63,51.68,25068.0,46.0992,46.1258,45.8417,45.8861,25068.0
2018-11-20 13:00:00,51.62,51.83,51.46,51.57,37162.0,45.8328,46.0193,45.6908,45.7884,37162.0
2018-11-20 13:30:00,51.57,51.57,51.21,51.29,31682.0,45.7884,45.7884,45.4688,45.5398,31682.0
2018-11-20 14:00:00,51.29,51.54,51.1,51.21,27000.0,45.5398,45.7618,45.3711,45.4688,27000.0
2018-11-20 14:30:00,51.26,51.51,51.21,51.36,27539.0,45.5132,45.7352,45.4688,45.602,27539.0
2018-11-20 15:00:00,51.37,51.4,50.85,51.02,102635.0,45.6109,45.6375,45.1492,45.3001,102635.0
2018-11-20 15:30:00,51.03,51.23,50.95,51.04,100260.0,45.309,45.4866,45.2379,45.3179,100260.0
2018-11-21 09:30:00,51.25,51.82,51.11,51.7,56902.0,45.5043,46.0104,45.38,45.9039,56902.0
2018-11-21 10:00:00,51.78,52.41,51.78,52.36,28004.0,45.9749,46.5343,45.9749,46.4899,28004.0
2018-11-21 10:30:00,52.33,52.7,52.26,52.61,24038.0,46.4632,46.7918,46.4011,46.7118,24038.0
2018-11-21 11:00:00,52.61,52.97,52.52,52.86,61953.0,46.7118,47.0315,46.6319,46.9338,61953.0
2018-11-21 11:30:00,52.84,53.13,52.76,52.76,44740.0,46.9161,47.1735,46.845,46.845,44740.0
2018-11-21 12:00:00,52.76,52.89,52.66,52.81,23642.0,46.845,46.9605,46.7562,46.8894,23642.0
2018-11-21 12:30:00,52.79,52.82,52.7,52.82,16000.0,46.8717,46.8983,46.7918,46.8983,16000.0
2018-11-21 13:00:00,52.82,52.95,52.72,52.74,17349.0,46.8983,47.0137,46.8095,46.8273,17349.0
2018-11-21 13:30:00,52.72,52.9,52.7,52.8,19129.0,46.8095,46.9693,46.7918,46.8805,19129.0
2018-11-21 14:00:00,52.81,52.89,52.74,52.84,9228.0,46.8894,46.9605,46.8273,46.9161,9228.0
2018-11-21 14:30:00,52.84,52.99,52.8,52.81,45053.0,46.9161,47.0492,46.8805,46.8894,45053.0
2018-11-21 15:00:00,52.82,52.87,52.58,52.58,78003.0,46.8983,46.9427,46.6852,46.6852,78003.0
2018-11-21 15:30:00,52.57,52.76,52.48,52.64,108109.0,46.6763,46.845,46.5964,46.7385,108109.0
2018-11-23 09:30:00,52.37,53.06,52.19,53.04,10124.0,46.4987,47.1114,46.3389,47.0936,10124.0
2018-11-23 10:00:00,52.96,53.43,52.96,53.09,12730.0,47.0226,47.4399,47.0226,47.138,12730.0
2018-11-23 10:30:00,53.15,53.36,53.14,53.29,11107.0,47.1913,47.3778,47.1824,47.3156,11107.0
2018-11-23 11:00:00,53.18,53.44,53.12,53.44,12376.0,47.2179,47.4488,47.1647,47.4488,12376.0
2018-11-23 11:30:00,53.33,53.66,53.28,53.43,12213.0,47.3511,47.6441,47.3067,47.4399,12213.0
2018-11-23 12:00:00,53.48,53.66,53.36,53.6,30777.0,47.4843,47.6441,47.3778,47.5909,30777.0
2018-11-23 12:30:00,53.57,53.61,53.12,53.18,45999.0,47.5642,47.5997,47.1647,47.2179,45999.0
2018-11-26 09:30:00,53.81,54.58,53.81,54.48,75663.0,47.7773,48.461,47.7773,48.3722,75663.0
2018-11-26 10:00:00,54.41,54.69,54.23,54.28,29719.0,48.31,48.5587,48.1502,48.1946,29719.0
2018-11-26 10:30:00,54.35,54.66,54.2,54.63,27201.0,48.2568,48.532,48.1236,48.5054,27201.0
2018-11-26 11:00:00,54.64,54.64,54.31,54.4,47990.0,48.5143,48.5143,48.2213,48.3012,47990.0
2018-11-26 11:30:00,54.38,54.44,54.08,54.3,75148.0,48.2834,48.3367,48.017,48.2124,75148.0
2018-11-26 12:00:00,54.3,54.61,54.28,54.54,37404.0,48.2124,48.4876,48.1946,48.4255,37404.0
2018-11-26 12:30:00,54.54,54.57,54.33,54.55,35025.0,48.4255,48.4521,48.239,48.4343,35025.0
2018-11-26 13:00:00,54.57,54.75,54.52,54.73,23649.0,48.4521,48.6119,48.4077,48.5942,23649.0
2018-11-26 13:30:00,54.74,54.96,54.69,54.95,24183.0,48.603,48.7984,48.5587,48.7895,24183.0
2018-11-26 14:00:00,54.93,55.19,54.89,55.13,21320.0,48.7717,49.0026,48.7362,48.9493,21320.0
2018-11-26 14:30:00,55.15,55.21,55.01,55.15,29878.0,48.9671,49.0204,48.8428,48.9671,29878.0
2018-11-26 15:00:00,55.17,55.24,54.97,55.0,35145.0,48.9848,49.047,48.8073,48.8339,35145.0
2018-11-26 15:30:00,55.0,55.27,54.91,54.92,126448.0,48.8339,49.0736,48.754,48.7629,126448.0
2018-11-27 09:30:00,53.73,54.56,53.44,53.66,49349.0,47.7063,48.4432,47.4488,47.6441,49349.0
2018-11-27 10:00:00,53.67,53.91,53.58,53.75,34517.0,47.653,47.8661,47.5731,47.724,34517.0
2018-11-27 10:30:00,53.71,53.86,53.32,53.41,53926.0,47.6885,47.8217,47.3422,47.4222,53926.0
2018-11-27 11:00:00,53.4,53.62,53.27,53.55,56665.0,47.4133,47.6086,47.2978,47.5465,56665.0
2018-11-27 11:30:00,53.52,53.52,53.25,53.28,66754.0,47.5198,47.5198,47.2801,47.3067,66754.0
2018-11-27 12:00:00,53.25,53.37,52.86,52.87,42045.0,47.2801,47.3866,46.9338,46.9427,42045.0
2018-11-27 12:30:00,52.83,53.03,52.46,52.47,43379.0,46.9072,47.0848,46.5787,46.5875,43379.0
2018-11-27 13:00:00,52.5,52.52,52.08,52.18,36840.0,46.6142,46.6319,46.2413,46.33,36840.0
2018-11-27 13:30:00,52.18,52.18,51.78,51.95,35491.0,46.33,46.33,45.9749,46.1258,35491.0
2018-11-27 14:00:00,52.01,52.21,51.88,52.0,32669.0,46.1791,46.3567,46.0637,46.1702,32669.0
2018-11-27 14:30:00,52.03,52.23,51.94,52.21,47064.0,46.1969,46.3744,46.117,46.3567,47064.0
2018-11-27 15:00:00,52.22,52.23,51.84,51.91,49366.0,46.3656,46.3744,46.0282,46.0903,49366.0
2018-11-27 15:30:00,51.91,52.14,51.89,52.13,149872.0,46.0903,46.2945,46.0726,46.2857,149872.0
2018-11-28 09:30:00,52.45,53.16,52.26,52.71,62391.0,46.5698,47.2002,46.4011,46.8006,62391.0
2018-11-28 10:00:00,52.66,52.76,51.83,51.92,62278.0,46.7562,46.845,46.0193,46.0992,62278.0
2018-11-28 10:30:00,51.9,52.06,51.75,51.84,23370.0,46.0814,46.2235,45.9483,46.0282,23370.0
2018-11-28 11:00:00,51.9,52.3,51.89,52.22,32404.0,46.0814,46.4366,46.0726,46.3656,32404.0
2018-11-28 11:30:00,52.23,52.29,52.02,52.1,21940.0,46.3744,46.4277,46.188,46.259,21940.0
2018-11-28 12:00:00,52.12,52.87,52.12,52.76,41232.0,46.2768,46.9427,46.2768,46.845,41232.0
2018-11-28 12:30:00,52.73,52.79,52.6,52.77,40526.0,46.8184,46.8717,46.703,46.8539,40526.0
2018-11-28 13:00:00,52.8,52.85,52.73,52.73,45575.0,46.8805,46.9249,46.8184,46.8184,45575.0
2018-11-28 13:30:00,52.75,53.15,52.69,53.08,54367.0,46.8361,47.1913,46.7829,47.1291,54367.0
2018-11-28 14:00:00,53.05,53.12,52.9,52.97,41200.0,47.1025,47.1647,46.9693,47.0315,41200.0
2018-11-28 14:30:00,52.96,53.08,52.86,52.9,35877.0,47.0226,47.1291,46.9338,46.9693,35877.0
2018-11-28 15:00:00,52.86,53.12,52.79,53.12,23779.0,46.9338,47.1647,46.8717,47.1647,23779.0
2018-11-28 15:30:00,53.11,53.43,53.02,53.43,123958.0,47.1558,47.4399,47.0759,47.4399,123958.0
2018-11-29 09:30:00,53.2,53.74,52.8,52.84,27627.0,47.2357,47.7152,46.8805,46.9161,27627.0
2018-11-29 10:00:00,52.77,52.92,52.49,52.88,20428.0,46.8539,46.9871,46.6053,46.9516,20428.0
2018-11-29 10:30:00,52.88,53.04,52.3,52.45,13935.0,46.9516,47.0936,46.4366,46.5698,13935.0
2018-11-29 11:00:00,52.54,52.98,52.51,52.98,15511.0,46.6497,47.0404,46.6231,47.0404,15511.0
2018-11-29 11:30:00,52.98,52.98,52.67,52.87,25953.0,47.0404,47.0404,46.7651,46.9427,25953.0
2018-11-29 12:00:00,52.88,52.88,52.71,52.74,15054.0,46.9516,46.9516,46.8006,46.8273,15054.0
2018-11-29 12:30:00,52.76,52.89,52.76,52.82,14076.0,46.845,46.9605,46.845,46.8983,14076.0
2018-11-29 13:00:00,52.82,52.83,52.62,52.62,17734.0,46.8983,46.9072,46.7207,46.7207,17734.0
2018-11-29 13:30:00,52.65,52.76,52.54,52.7,18946.0,46.7474,46.845,46.6497,46.7918,18946.0
2018-11-29 14:00:00,52.66,52.78,52.63,52.76,18753.0,46.7562,46.8628,46.7296,46.845,18753.0
2018-11-29 14:30:00,52.74,52.99,52.73,52.99,26077.0,46.8273,47.0492,46.8184,47.0492,26077.0
2018-11-29 15:00:00,52.97,52.99,52.82,52.83,33052.0,47.0315,47.0492,46.8983,46.9072,33052.0
2018-11-29 15:30:00,52.86,52.86,52.57,52.57,78605.0,46.9338,46.9338,46.6763,46.6763,78605.0
2018-11-30 09:30:00,52.56,53.05,52.27,53.01,32475.0,46.6674,47.1025,46.41,47.067,32475.0
2018-11-30 10:00:00,53.06,53.38,52.94,53.11,32988.0,47.1114,47.3955,47.0048,47.1558,32988.0
2018-11-30 10:30:00,53.15,53.4,53.06,53.15,31035.0,47.1913,47.4133,47.1114,47.1913,31035.0
2018-11-30 11:00:00,53.14,53.31,53.01,53.06,41674.0,47.1824,47.3334,47.067,47.1114,41674.0
2018-11-30 11:30:00,53.04,53.18,52.92,52.99,41706.0,47.0936,47.2179,46.9871,47.0492,41706.0
2018-11-30 12:00:00,52.98,53.08,52.89,52.89,37690.0,47.0404,47.1291,46.9605,46.9605,37690.0
2018-11-30 12:30:00,52.91,52.91,52.73,52.83,31629.0,46.9782,46.9782,46.8184,46.9072,31629.0
2018-11-30 13:00:00,52.83,52.95,52.68,52.9,27885.0,46.9072,47.0137,46.774,46.9693,27885.0
2018-11-30 13:30:00,52.91,53.08,52.88,52.93,32100.0,46.9782,47.1291,46.9516,46.996,32100.0
2018-11-30 14:00:00,52.93,53.0,52.9,53.0,27223.0,46.996,47.0581,46.9693,47.0581,27223.0
2018-11-30 14:30:00,53.0,53.2,52.97,53.1,39541.0,47.0581,47.2357,47.0315,47.1469,39541.0
2018-11-30 15:00:00,53.12,53.33,53.05,53.19,45163.0,47.1647,47.3511,47.1025,47.2268,45163.0
2018-11-30 15:30:00,53.19,53.24,52.98,53.03,186743.0,47.2268,47.2712,47.0404,47.0848,186743.0
2018-12-03 09:30:00,54.33,55.52,54.26,54.66,103924.0,48.239,49.2956,48.1769,48.532,103924.0
2018-12-03 10:00:00,54.53,55.11,54.53,54.94,79345.0,48.4166,48.9316,48.4166,48.7806,79345.0
2018-12-03 10:30:00,54.89,55.03,54.72,55.0,47314.0,48.7362,48.8605,48.5853,48.8339,47314.0
2018-12-03 11:00:00,54.97,55.3,54.82,55.15,94941.0,48.8073,49.1003,48.6741,48.9671,94941.0
2018-12-03 11:30:00,55.17,55.25,54.71,54.72,40535.0,48.9848,49.0559,48.5764,48.5853,40535.0
2018-12-03 12:00:00,54.75,55.17,54.71,55.09,47825.0,48.6119,48.9848,48.5764,48.9138,47825.0
2018-12-03 12:30:00,55.1,55.12,54.95,55.0,32656.0,48.9227,48.9404,48.7895,48.8339,32656.0
2018-12-03 13:00:00,55.01,55.03,54.75,54.75,43796.0,48.8428,48.8605,48.6119,48.6119,43796.0
2018-12-03 13:30:00,54.75,54.83,54.62,54.62,38294.0,48.6119,48.683,48.4965,48.4965,38294.0
2018-12-03 14:00:00,54.61,54.67,54.36,54.65,33165.0,48.4876,48.5409,48.2656,48.5231,33165.0
2018-12-03 14:30:00,54.68,54.69,54.41,54.49,30606.0,48.5498,48.5587,48.31,48.3811,30606.0
2018-12-03 15:00:00,54.49,54.93,54.4,54.88,58057.0,48.3811,48.7717,48.3012,48.7274,58057.0
2018-12-03 15:30:00,54.88,54.88,54.56,54.62,141302.0,48.7274,48.7274,48.4432,48.4965,141302.0
2018-12-04 09:30:00,54.66,54.66,53.29,53.45,84670.0,48.532,48.532,47.3156,47.4577,84670.0
2018-12-04 10:00:00,53.39,53.69,53.09,53.38,43248.0,47.4044,47.6708,47.138,47.3955,43248.0
2018-12-04 10:30:00,53.32,53.66,53.11,53.18,61987.0,47.3422,47.6441,47.1558,47.2179,61987.0
2018-12-04 11:00:00,53.18,53.18,52.7,53.0,32830.0,47.2179,47.2179,46.7918,47.0581,32830.0
2018-12-04 11:30:00,53.0,53.19,52.82,52.9,28591.0,47.0581,47.2268,46.8983,46.9693,28591.0
2018-12-04 12:00:00,52.9,53.08,52.19,52.2,29328.0,46.9693,47.1291,46.3389,46.3478,29328.0
2018-12-04 12:30:00,52.17,52.39,52.07,52.19,19813.0,46.3212,46.5165,46.2324,46.3389,19813.0
2018-12-04 13:00:00,52.16,52.18,51.44,51.49,62302.0,46.3123,46.33,45.673,45.7174,62302.0
2018-12-04 13:30:00,51.54,51.86,51.33,51.79,39254.0,45.7618,46.0459,45.5753,45.9838,39254.0
2018-12-04 14:00:00,51.76,52.17,51.67,51.67,39285.0,45.9571,46.3212,45.8772,45.8772,39285.0
2018-12-04 14:30:00,51.64,51.78,51.48,51.48,64280.0,45.8506,45.9749,45.7085,45.7085,64280.0
2018-12-04 15:00:00,51.39,51.65,51.34,51.39,76166.0,45.6286,45.8595,45.5842,45.6286,76166.0
2018-12-04 15:30:00,51.4,51.75,51.34,51.66,264832.0,45.6375,45.9483,45.5842,45.8683,264832.0
2018-12-06 09:30:00,50.86,51.16,50.21,50.71,66723.0,45.158,45.4244,44.5809,45.0249,66723.0
2018-12-06 10:00:00,50.71,51.9,50.69,51.19,89676.0,45.0249,46.0814,45.0071,45.451,89676.0
2018-12-06 10:30:00,51.08,51.46,50.74,50.92,152048.0,45.3534,45.6908,45.0515,45.2113,152048.0
2018-12-06 11:00:00,50.89,50.99,50.25,50.25,41345.0,45.1847,45.2735,44.6164,44.6164,41345.0
2018-12-06 11:30:00,50.22,51.12,50.22,51.09,41948.0,44.5898,45.3889,44.5898,45.3623,41948.0
2018-12-06 12:00:00,51.11,51.3,51.02,51.26,91723.0,45.38,45.5487,45.3001,45.5132,91723.0
2018-12-06 12:30:00,51.26,51.26,50.88,51.04,53343.0,45.5132,45.5132,45.1758,45.3179,53343.0
2018-12-06 13:00:00,51.04,51.05,50.72,50.87,42455.0,45.3179,45.3267,45.0337,45.1669,42455.0
2018-12-06 13:30:00,50.78,51.18,50.69,51.18,30373.0,45.087,45.4422,45.0071,45.4422,30373.0
2018-12-06 14:00:00,51.19,51.28,50.69,50.93,32843.0,45.451,45.5309,45.0071,45.2202,32843.0
2018-12-06 14:30:00,50.92,50.95,50.51,50.78,37638.0,45.2113,45.2379,44.8473,45.087,37638.0
2018-12-06 15:00:00,50.8,51.01,50.64,50.75,50865.0,45.1048,45.2912,44.9627,45.0604,50865.0
2018-12-06 15:30:00,50.73,51.15,50.71,51.13,186840.0,45.0426,45.4155,45.0249,45.3978,186840.0
2018-12-07 09:30:00,50.63,51.78,50.63,51.78,57714.0,44.9538,45.9749,44.9538,45.9749,57714.0
2018-12-07 10:00:00,51.73,51.77,51.05,51.4,41013.0,45.9305,45.966,45.3267,45.6375,41013.0
2018-12-07 10:30:00,51.38,51.43,51.09,51.29,50275.0,45.6197,45.6641,45.3623,45.5398,50275.0
2018-12-07 11:00:00,51.28,51.33,50.62,50.76,41187.0,45.5309,45.5753,44.9449,45.0692,41187.0
2018-12-07 11:30:00,50.77,50.95,50.37,50.39,48176.0,45.0781,45.2379,44.723,44.7407,48176.0
2018-12-07 12:00:00,50.35,50.48,50.1,50.12,33579.0,44.7052,44.8206,44.4832,44.501,33579.0
2018-12-07 12:30:00,50.1,50.29,49.91,50.25,61283.0,44.4832,44.6519,44.3145,44.6164,61283.0
2018-12-07 13:00:00,50.23,50.32,49.98,50.1,45287.0,44.5987,44.6786,44.3767,44.4832,45287.0
2018-12-07 13:30:00,50.08,50.08,49.7,49.77,32771.0,44.4655,44.4655,44.1281,44.1902,32771.0
2018-12-07 14:00:00,49.77,49.8,49.42,49.74,47109.0,44.1902,44.2169,43.8795,44.1636,47109.0
2018-12-07 14:30:00,49.75,49.75,49.15,49.17,33818.0,44.1725,44.1725,43.6397,43.6575,33818.0
2018-12-07 15:00:00,49.18,49.44,49.09,49.34,49047.0,43.6664,43.8972,43.5865,43.8084,49047.0
2018-12-07 15:30:00,49.36,49.73,49.28,49.57,185495.0,43.8262,44.1547,43.7552,44.0127,185495.0
2018-12-10 09:30:00,49.73,50.01,49.14,49.45,95128.0,44.1547,44.4033,43.6309,43.9061,95128.0
2018-12-10 10:00:00,49.5,49.99,49.23,49.54,63745.0,43.9505,44.3856,43.7108,43.986,63745.0
2018-12-10 10:30:00,49.53,49.59,48.81,48.81,68791.0,43.9771,44.0304,43.3379,43.3379,68791.0
2018-12-10 11:00:00,48.84,48.95,48.49,48.69,67662.0,43.3645,43.4622,43.0537,43.2313,67662.0
2018-12-10 11:30:00,48.7,49.5,48.7,49.01,20363.0,43.2402,43.9505,43.2402,43.5154,20363.0
2018-12-10 12:00:00,49.04,49.12,48.82,48.93,28139.0,43.5421,43.6131,43.3467,43.4444,28139.0
2018-12-10 12:30:00,48.95,49.49,48.84,49.24,29019.0,43.4622,43.9416,43.3645,43.7197,29019.0
2018-12-10 13:00:00,49.26,49.44,49.14,49.2,19977.0,43.7374,43.8972,43.6309,43.6841,19977.0
2018-12-10 13:30:00,49.18,49.31,49.03,49.16,23006.0,43.6664,43.7818,43.5332,43.6486,23006.0
2018-12-10 14:00:00,49.16,49.26,49.09,49.16,41840.0,43.6486,43.7374,43.5865,43.6486,41840.0
2018-12-10 14:30:00,49.17,49.41,48.94,48.97,65484.0,43.6575,43.8706,43.4533,43.4799,65484.0
2018-12-10 15:00:00,48.97,48.98,48.56,48.69,55980.0,43.4799,43.4888,43.1159,43.2313,55980.0
2018-12-10 15:30:00,48.7,48.91,48.48,48.48,172567.0,43.2402,43.4267,43.0449,43.0449,172567.0
2018-12-11 09:30:00,49.4,50.22,49.05,49.89,67614.0,43.8617,44.5898,43.551,44.2968,67614.0
2018-12-11 10:00:00,49.94,50.21,49.68,50.21,43787.0,44.3412,44.5809,44.1103,44.5809,43787.0
2018-12-11 10:30:00,50.21,50.22,49.73,49.78,33749.0,44.5809,44.5898,44.1547,44.1991,33749.0
2018-12-11 11:00:00,49.8,50.0,49.37,49.51,32444.0,44.2169,44.3945,43.8351,43.9594,32444.0
2018-12-11 11:30:00,49.57,49.72,49.4,49.62,30176.0,44.0127,44.1458,43.8617,44.0571,30176.0
2018-12-11 12:00:00,49.62,49.64,49.2,49.37,47212.0,44.0571,44.0748,43.6841,43.8351,47212.0
2018-12-11 12:30:00,49.36,49.46,49.27,49.34,24995.0,43.8262,43.915,43.7463,43.8084,24995.0
2018-12-11 13:00:00,49.32,49.43,49.19,49.24,43016.0,43.7907,43.8884,43.6753,43.7197,43016.0
2018-12-11 13:30:00,49.2,49.33,48.85,49.0,50481.0,43.6841,43.7996,43.3734,43.5066,50481.0
2018-12-11 14:00:00,48.98,49.34,48.94,49.26,50688.0,43.4888,43.8084,43.4533,43.7374,50688.0
2018-12-11 14:30:00,49.25,49.51,49.18,49.42,36924.0,43.7285,43.9594,43.6664,43.8795,36924.0
2018-12-11 15:00:00,49.4,49.61,49.26,49.29,29034.0,43.8617,44.0482,43.7374,43.7641,29034.0
2018-12-11 15:30:00,49.26,49.4,49.09,49.14,132908.0,43.7374,43.8617,43.5865,43.6309,132908.0
2018-12-12 09:30:00,49.87,50.74,49.87,50.38,69447.0,44.279,45.0515,44.279,44.7318,69447.0
2018-12-12 10:00:00,50.4,50.91,50.19,50.66,37049.0,44.7496,45.2024,44.5632,44.9805,37049.0
2018-12-12 10:30:00,50.64,51.31,50.61,51.12,69906.0,44.9627,45.5576,44.9361,45.3889,69906.0
2018-12-12 11:00:00,51.13,51.17,50.49,50.66,24805.0,45.3978,45.4333,44.8295,44.9805,24805.0
2018-12-12 11:30:00,50.66,50.75,50.43,50.63,25571.0,44.9805,45.0604,44.7762,44.9538,25571.0
2018-12-12 12:00:00,50.66,50.73,50.49,50.64,23932.0,44.9805,45.0426,44.8295,44.9627,23932.0
2018-12-12 12:30:00,50.61,50.71,50.49,50.67,52636.0,44.9361,45.0249,44.8295,44.9893,52636.0
2018-12-12 13:00:00,50.67,50.69,50.53,50.6,32369.0,44.9893,45.0071,44.865,44.9272,32369.0
2018-12-12 13:30:00,50.62,50.69,50.38,50.57,58203.0,44.9449,45.0071,44.7318,44.9005,58203.0
2018-12-12 14:00:00,50.58,50.65,50.28,50.34,30033.0,44.9094,44.9716,44.6431,44.6963,30033.0
2018-12-12 14:30:00,50.33,50.39,50.17,50.33,44370.0,44.6875,44.7407,44.5454,44.6875,44370.0
2018-12-12 15:00:00,50.3,50.37,50.12,50.13,36354.0,44.6608,44.723,44.501,44.5099,36354.0
2018-12-12 15:30:00,50.13,50.37,49.92,49.99,166713.0,44.5099,44.723,44.3234,44.3856,166713.0
2018-12-13 09:30:00,49.97,50.24,48.2,48.23,67267.0,44.3678,44.6075,42.7963,42.8229,67267.0
2018-12-13 10:00:00,48.16,48.74,48.16,48.52,61881.0,42.7607,43.2757,42.7607,43.0804,61881.0
2018-12-13 10:30:00,48.6,48.6,48.2,48.34,51765.0,43.1514,43.1514,42.7963,42.9206,51765.0
2018-12-13 11:00:00,48.32,48.32,47.99,48.05,59708.0,42.9028,42.9028,42.6098,42.6631,59708.0
2018-12-13 11:30:00,47.94,48.12,47.79,47.95,49626.0,42.5654,42.7252,42.4322,42.5743,49626.0
2018-12-13 12:00:00,47.93,47.93,47.7,47.7,30904.0,42.5565,42.5565,42.3523,42.3523,30904.0
2018-12-13 12:30:00,47.66,47.91,47.6,47.74,37151.0,42.3168,42.5388,42.2635,42.3878,37151.0
2018-12-13 13:00:00,47.75,47.83,47.58,47.74,23328.0,42.3967,42.4677,42.2458,42.3878,23328.0
2018-12-13 13:30:00,47.72,47.84,47.42,47.42,30037.0,42.3701,42.4766,42.1037,42.1037,30037.0
2018-12-13 14:00:00,47.41,47.63,47.37,47.54,103574.0,42.0948,42.2902,42.0593,42.2102,103574.0
2018-12-13 14:30:00,47.52,47.52,47.1,47.21,47091.0,42.1925,42.1925,41.8196,41.9172,47091.0
2018-12-13 15:00:00,47.2,47.45,47.09,47.29,77311.0,41.9084,42.1303,41.8107,41.9883,77311.0
2018-12-13 15:30:00,47.26,47.32,47.07,47.17,184529.0,41.9616,42.0149,41.7929,41.8817,184529.0
2018-12-14 09:30:00,46.81,47.54,46.32,47.3,36112.0,41.5621,42.2102,41.127,41.9972,36112.0
2018-12-14 10:00:00,47.31,47.41,46.62,46.78,43554.0,42.006,42.0948,41.3934,41.5354,43554.0
2018-12-14 10:30:00,46.78,47.26,46.71,46.92,68492.0,41.5354,41.9616,41.4733,41.6598,68492.0
2018-12-14 11:00:00,46.9,47.17,46.86,46.97,31638.0,41.642,41.8817,41.6065,41.7041,31638.0
2018-12-14 11:30:00,47.05,47.26,46.75,46.94,34954.0,41.7752,41.9616,41.5088,41.6775,34954.0
2018-12-14 12:00:00,46.95,47.18,46.82,47.11,27096.0,41.6864,41.8906,41.571,41.8285,27096.0
2018-12-14 12:30:00,47.09,47.33,47.09,47.11,32744.0,41.8107,42.0238,41.8107,41.8285,32744.0
2018-12-14 13:00:00,47.11,47.29,46.94,47.13,36762.0,41.8285,41.9883,41.6775,41.8462,36762.0
2018-12-14 13:30:00,47.17,47.26,47.02,47.07,25276.0,41.8817,41.9616,41.7485,41.7929,25276.0
2018-12-14 14:00:00,47.08,47.11,46.81,46.97,26160.0,41.8018,41.8285,41.5621,41.7041,26160.0
2018-12-14 14:30:00,46.95,46.96,46.63,46.85,40534.0,41.6864,41.6953,41.4023,41.5976,40534.0
2018-12-14 15:00:00,46.84,46.97,46.77,46.78,25472.0,41.5887,41.7041,41.5266,41.5354,25472.0
2018-12-14 15:30:00,46.8,46.83,46.44,46.58,180912.0,41.5532,41.5798,41.2336,41.3579,180912.0
2018-12-17 09:30:00,46.35,46.67,45.81,46.07,69147.0,41.1537,41.4378,40.6742,40.905,69147.0
2018-12-17 10:00:00,46.13,46.22,45.93,46.1,253803.0,40.9583,41.0382,40.7807,40.9317,253803.0
2018-12-17 10:30:00,46.12,46.66,45.98,46.5,132460.0,40.9494,41.4289,40.8251,41.2868,132460.0
2018-12-17 11:00:00,46.48,46.87,46.31,46.52,202244.0,41.2691,41.6154,41.1181,41.3046,202244.0
2018-12-17 11:30:00,46.53,46.56,46.21,46.35,105690.0,41.3135,41.3401,41.0294,41.1537,105690.0
2018-12-17 12:00:00,46.35,46.42,45.93,45.98,46153.0,41.1537,41.2158,40.7807,40.8251,46153.0
2018-12-17 12:30:00,45.97,45.97,45.52,45.53,33843.0,40.8163,40.8163,40.4167,40.4256,33843.0
2018-12-17 13:00:00,45.52,46.04,45.44,45.99,45388.0,40.4167,40.8784,40.3457,40.834,45388.0
2018-12-17 13:30:00,45.95,46.02,45.67,45.67,23249.0,40.7985,40.8607,40.5499,40.5499,23249.0
2018-12-17 14:00:00,45.65,45.77,45.47,45.55,38585.0,40.5321,40.6387,40.3723,40.4433,38585.0
2018-12-17 14:30:00,45.53,45.85,45.52,45.66,38464.0,40.4256,40.7097,40.4167,40.541,38464.0
2018-12-17 15:00:00,45.64,45.73,45.29,45.38,59724.0,40.5233,40.6032,40.2125,40.2924,59724.0
2018-12-17 15:30:00,45.39,45.55,45.21,45.49,200595.0,40.3013,40.4433,40.1415,40.3901,200595.0
2018-12-18 09:30:00,45.75,46.52,45.68,46.08,46022.0,40.6209,41.3046,40.5588,40.9139,46022.0
2018-12-18 10:00:00,46.12,46.2,45.76,45.84,109296.0,40.9494,41.0205,40.6298,40.7008,109296.0
2018-12-18 10:30:00,45.86,46.16,45.48,45.66,24400.0,40.7186,40.985,40.3812,40.541,24400.0
2018-12-18 11:00:00,45.61,45.7,45.32,45.64,32873.0,40.4966,40.5765,40.2391,40.5233,32873.0
2018-12-18 11:30:00,45.64,45.69,45.4,45.43,50982.0,40.5233,40.5676,40.3102,40.3368,50982.0
2018-12-18 12:00:00,45.47,45.69,45.44,45.59,30955.0,40.3723,40.5676,40.3457,40.4789,30955.0
2018-12-18 12:30:00,45.6,45.7,45.52,45.65,29467.0,40.4877,40.5765,40.4167,40.5321,29467.0
2018-12-18 13:00:00,45.66,45.67,45.46,45.48,38173.0,40.541,40.5499,40.3634,40.3812,38173.0
2018-12-18 13:30:00,45.48,45.53,45.38,45.4,16279.0,40.3812,40.4256,40.2924,40.3102,16279.0
2018-12-18 14:00:00,45.41,45.5,45.28,45.45,35780.0,40.319,40.399,40.2036,40.3546,35780.0
2018-12-18 14:30:00,45.45,45.47,45.06,45.11,68844.0,40.3546,40.3723,40.0083,40.0527,68844.0
2018-12-18 15:00:00,45.09,45.26,45.03,45.06,82811.0,40.0349,40.1859,39.9816,40.0083,82811.0
2018-12-18 15:30:00,45.07,45.17,44.94,45.03,310508.0,40.0172,40.1059,39.9017,39.9816,310508.0
2018-12-19 09:30:00,45.01,45.49,44.85,45.28,41934.0,39.9639,40.3901,39.8218,40.2036,41934.0
2018-12-19 10:00:00,45.3,45.8,45.28,45.7,39160.0,40.2214,40.6653,40.2036,40.5765,39160.0
2018-12-19 10:30:00,45.71,46.04,45.65,45.73,53119.0,40.5854,40.8784,40.5321,40.6032,53119.0
2018-12-19 11:00:00,45.75,45.75,45.54,45.62,39330.0,40.6209,40.6209,40.4345,40.5055,39330.0
2018-12-19 11:30:00,45.63,45.9,45.44,45.76,92518.0,40.5144,40.7541,40.3457,40.6298,92518.0
2018-12-19 12:00:00,45.76,46.07,45.75,46.0,47991.0,40.6298,40.905,40.6209,40.8429,47991.0
2018-12-19 12:30:00,46.0,46.29,45.97,46.18,73424.0,40.8429,41.1004,40.8163,41.0027,73424.0
2018-12-19 13:00:00,46.17,46.52,46.1,46.2,89505.0,40.9938,41.3046,40.9317,41.0205,89505.0
2018-12-19 13:30:00,46.22,46.4,46.15,46.32,47396.0,41.0382,41.1981,40.9761,41.127,47396.0
2018-12-19 14:00:00,46.32,46.34,45.27,46.04,136648.0,41.127,41.1448,40.1947,40.8784,136648.0
2018-12-19 14:30:00,46.02,46.35,45.16,45.2,109847.0,40.8607,41.1537,40.0971,40.1326,109847.0
2018-12-19 15:00:00,45.22,45.47,44.88,44.89,164344.0,40.1503,40.3723,39.8485,39.8573,164344.0
2018-12-19 15:30:00,44.88,45.2,44.86,45.1,245887.0,39.8485,40.1326,39.8307,40.0438,245887.0
2018-12-20 09:30:00,45.04,46.11,45.04,46.1,54999.0,39.9905,40.9406,39.9905,40.9317,54999.0
2018-12-20 10:00:00,46.13,46.53,45.87,46.46,50348.0,40.9583,41.3135,40.7275,41.2513,50348.0
2018-12-20 10:30:00,46.46,46.58,46.22,46.33,59617.0,41.2513,41.3579,41.0382,41.1359,59617.0
2018-12-20 11:00:00,46.3,46.3,45.55,45.58,78247.0,41.1093,41.1093,40.4433,40.47,78247.0
2018-12-20 11:30:00,45.58,45.91,45.46,45.73,52944.0,40.47,40.763,40.3634,40.6032,52944.0
2018-12-20 12:00:00,45.72,46.03,45.58,46.01,55941.0,40.5943,40.8695,40.47,40.8518,55941.0
2018-12-20 12:30:00,45.98,46.19,45.79,46.17,57013.0,40.8251,41.0116,40.6564,40.9938,57013.0
2018-12-20 13:00:00,46.19,46.2,45.74,45.82,33667.0,41.0116,41.0205,40.612,40.6831,33667.0
2018-12-20 13:30:00,45.76,45.77,45.49,45.5,27121.0,40.6298,40.6387,40.3901,40.399,27121.0
2018-12-20 14:00:00,45.55,45.55,44.9,45.28,91463.0,40.4433,40.4433,39.8662,40.2036,91463.0
2018-12-20 14:30:00,45.3,46.01,45.26,45.6,128592.0,40.2214,40.8518,40.1859,40.4877,128592.0
2018-12-20 15:00:00,45.6,46.05,45.45,45.9,57645.0,40.4877,40.8873,40.3546,40.7541,57645.0
2018-12-20 15:30:00,45.9,46.14,45.66,45.86,196646.0,40.7541,40.9672,40.541,40.7186,196646.0
2018-12-21 09:30:00,46.01,46.01,44.79,45.1,247785.0,40.8518,40.8518,39.7685,40.0438,247785.0
2018-12-21 10:00:00,45.17,45.98,44.82,45.74,76462.0,40.1059,40.8251,39.7952,40.612,76462.0
2018-12-21 10:30:00,45.78,45.78,44.54,44.59,66624.0,40.6476,40.6476,39.5466,39.591,66624.0
2018-12-21 11:00:00,44.6,44.8,44.23,44.68,110270.0,39.5999,39.7774,39.2713,39.6709,110270.0
2018-12-21 11:30:00,44.74,44.79,43.97,44.1,118020.0,39.7242,39.7685,39.0405,39.1559,118020.0
2018-12-21 12:00:00,44.1,44.28,43.84,43.9,87334.0,39.1559,39.3157,38.9251,38.9783,87334.0
2018-12-21 12:30:00,43.86,44.5,43.79,44.09,83187.0,38.9428,39.5111,38.8807,39.147,83187.0
2018-12-21 13:00:00,44.07,44.19,43.67,43.86,64700.0,39.1293,39.2358,38.7741,38.9428,64700.0
2018-12-21 13:30:00,43.88,44.04,43.63,43.68,49422.0,38.9606,39.1026,38.7386,38.783,49422.0
2018-12-21 14:00:00,43.67,43.83,43.58,43.6,55460.0,38.7741,38.9162,38.6942,38.712,55460.0
2018-12-21 14:30:00,43.59,43.7,43.26,43.31,83998.0,38.7031,38.8008,38.4101,38.4545,83998.0
2018-12-21 15:00:00,43.31,43.33,42.88,43.07,98020.0,38.4545,38.4722,38.0727,38.2414,98020.0
2018-12-21 15:30:00,43.07,43.26,42.95,43.12,166391.0,38.2414,38.4101,38.1348,38.2858,166391.0
2018-12-24 09:30:00,42.78,43.15,41.94,42.08,48852.0,37.9839,38.3124,37.2381,37.3624,48852.0
2018-12-24 10:00:00,42.09,42.88,41.92,42.88,91724.0,37.3712,38.0727,37.2203,38.0727,91724.0
2018-12-24 10:30:00,42.87,43.54,42.86,43.51,44878.0,38.0638,38.6587,38.0549,38.6321,44878.0
2018-12-24 11:00:00,43.47,43.62,43.19,43.22,37991.0,38.5965,38.7297,38.3479,38.3746,37991.0
2018-12-24 11:30:00,43.17,43.35,43.09,43.23,22717.0,38.3302,38.49,38.2591,38.3834,22717.0
2018-12-24 12:00:00,43.27,43.38,42.93,43.15,25985.0,38.419,38.5166,38.1171,38.3124,25985.0
2018-12-24 12:30:00,43.19,43.2,42.58,42.58,75742.0,38.3479,38.3568,37.8063,37.8063,75742.0
2018-12-26 09:30:00,42.66,43.02,42.49,42.89,25605.0,37.8773,38.197,37.7264,38.0816,25605.0
2018-12-26 10:00:00,42.93,43.16,42.7,43.05,27981.0,38.1171,38.3213,37.9129,38.2236,27981.0
2018-12-26 10:30:00,43.05,43.23,42.91,43.1,20949.0,38.2236,38.3834,38.0993,38.268,20949.0
2018-12-26 11:00:00,43.09,43.53,43.02,43.53,31206.0,38.2591,38.6498,38.197,38.6498,31206.0
2018-12-26 11:30:00,43.52,43.88,43.5,43.79,43469.0,38.6409,38.9606,38.6232,38.8807,43469.0
2018-12-26 12:00:00,43.81,44.23,43.79,43.96,58503.0,38.8984,39.2713,38.8807,39.0316,58503.0
2018-12-26 12:30:00,43.96,44.15,43.92,44.03,27626.0,39.0316,39.2003,38.9961,39.0938,27626.0
2018-12-26 13:00:00,44.06,44.08,43.71,43.87,21550.0,39.1204,39.1381,38.8096,38.9517,21550.0
2018-12-26 13:30:00,43.86,44.1,43.78,44.0,33060.0,38.9428,39.1559,38.8718,39.0671,33060.0
2018-12-26 14:00:00,44.0,44.03,43.87,43.94,29290.0,39.0671,39.0938,38.9517,39.0138,29290.0
2018-12-26 14:30:00,43.97,44.28,43.96,44.28,21181.0,39.0405,39.3157,39.0316,39.3157,21181.0
2018-12-26 15:00:00,44.27,44.55,44.17,44.52,30697.0,39.3068,39.5555,39.2181,39.5288,30697.0
2018-12-26 15:30:00,44.51,44.96,44.48,44.9,149438.0,39.5199,39.9195,39.4933,39.8662,149438.0
2018-12-27 09:30:00,44.4,44.85,44.27,44.45,21889.0,39.4223,39.8218,39.3068,39.4667,21889.0
2018-12-27 10:00:00,44.55,45.21,44.48,45.16,34098.0,39.5555,40.1415,39.4933,40.0971,34098.0
2018-12-27 10:30:00,45.21,45.33,44.75,44.75,49761.0,40.1415,40.248,39.733,39.733,49761.0
2018-12-27 11:00:00,44.78,44.99,44.4,44.99,154609.0,39.7597,39.9461,39.4223,39.9461,154609.0
2018-12-27 11:30:00,44.99,45.07,44.65,44.89,46054.0,39.9461,40.0172,39.6442,39.8573,46054.0
2018-12-27 12:00:00,44.87,44.93,44.55,44.64,30492.0,39.8396,39.8929,39.5555,39.6354,30492.0
2018-12-27 12:30:00,44.62,44.8,44.43,44.55,50400.0,39.6176,39.7774,39.4489,39.5555,50400.0
2018-12-27 13:00:00,44.54,44.67,44.46,44.57,36559.0,39.5466,39.662,39.4755,39.5732,36559.0
2018-12-27 13:30:00,44.55,44.69,44.38,44.46,63219.0,39.5555,39.6798,39.4045,39.4755,63219.0
2018-12-27 14:00:00,44.45,44.53,44.15,44.51,70739.0,39.4667,39.5377,39.2003,39.5199,70739.0
2018-12-27 14:30:00,44.51,44.79,44.39,44.69,82286.0,39.5199,39.7685,39.4134,39.6798,82286.0
2018-12-27 15:00:00,44.73,45.09,44.58,45.06,199335.0,39.7153,40.0349,39.5821,40.0083,199335.0
2018-12-27 15:30:00,45.05,45.88,44.85,45.87,379572.0,39.9994,40.7363,39.8218,40.7275,379572.0
2018-12-28 09:30:00,46.01,48.04,45.88,46.82,142222.0,40.8518,42.6542,40.7363,41.571,142222.0
2018-12-28 10:00:00,46.84,46.84,45.65,45.69,49960.0,41.5887,41.5887,40.5321,40.5676,49960.0
2018-12-28 10:30:00,45.71,46.17,45.67,46.02,32104.0,40.5854,40.9938,40.5499,40.8607,32104.0
2018-12-28 11:00:00,46.02,46.34,45.95,46.21,34708.0,40.8607,41.1448,40.7985,41.0294,34708.0
2018-12-28 11:30:00,46.2,46.45,46.06,46.2,24087.0,41.0205,41.2424,40.8962,41.0205,24087.0
2018-12-28 12:00:00,46.21,46.42,46.08,46.15,23336.0,41.0294,41.2158,40.9139,40.9761,23336.0
2018-12-28 12:30:00,46.14,46.41,46.07,46.11,32487.0,40.9672,41.2069,40.905,40.9406,32487.0
2018-12-28 13:00:00,46.07,46.26,45.85,45.86,56088.0,40.905,41.0737,40.7097,40.7186,56088.0
2018-12-28 13:30:00,45.87,46.24,45.74,46.03,47003.0,40.7275,41.056,40.612,40.8695,47003.0
2018-12-28 14:00:00,46.1,46.52,46.1,46.48,12837.0,40.9317,41.3046,40.9317,41.2691,12837.0
2018-12-28 14:30:00,46.45,46.8,46.45,46.61,27312.0,41.2424,41.5532,41.2424,41.3845,27312.0
2018-12-28 15:00:00,46.6,46.64,46.07,46.13,35142.0,41.3756,41.4111,40.905,40.9583,35142.0
2018-12-28 15:30:00,46.11,46.24,45.98,46.18,82961.0,40.9406,41.056,40.8251,41.0027,82961.0
2018-12-31 09:30:00,46.48,46.97,46.3,46.96,48263.0,41.2691,41.7041,41.1093,41.6953,48263.0
2018-12-31 10:00:00,46.93,47.09,46.72,46.74,52417.0,41.6686,41.8107,41.4822,41.4999,52417.0
2018-12-31 10:30:00,46.69,46.87,46.6,46.71,80907.0,41.4555,41.6154,41.3756,41.4733,80907.0
2018-12-31 11:00:00,46.68,46.7,46.28,46.61,59501.0,41.4467,41.4644,41.0915,41.3845,59501.0
2018-12-31 11:30:00,46.61,46.61,46.35,46.5,26657.0,41.3845,41.3845,41.1537,41.2868,26657.0
2018-12-31 12:00:00,46.52,46.56,46.35,46.55,19724.0,41.3046,41.3401,41.1537,41.3312,19724.0
2018-12-31 12:30:00,46.57,46.87,46.53,46.63,17638.0,41.349,41.6154,41.3135,41.4023,17638.0
2018-12-31 13:00:00,46.65,46.84,46.62,46.76,21197.0,41.42,41.5887,41.3934,41.5177,21197.0
2018-12-31 13:30:00,46.78,46.87,46.44,46.49,26535.0,41.5354,41.6154,41.2336,41.278,26535.0
2018-12-31 14:00:00,46.46,46.55,46.32,46.4,25087.0,41.2513,41.3312,41.127,41.1981,25087.0
2018-12-31 14:30:00,46.38,46.51,46.27,46.3,26607.0,41.1803,41.2957,41.0826,41.1093,26607.0
2018-12-31 15:00:00,46.32,46.45,46.15,46.34,30665.0,41.127,41.2424,40.9761,41.1448,30665.0
2018-12-31 15:30:00,46.34,46.65,46.23,46.46,102126.0,41.1448,41.42,41.0471,41.2513,102126.0
2019-01-02 09:30:00,45.86,46.53,45.57,46.31,37407.0,40.7186,41.3135,40.4611,41.1181,37407.0
2019-01-02 10:00:00,46.32,46.73,46.27,46.39,42045.0,41.127,41.4911,41.0826,41.1892,42045.0
2019-01-02 10:30:00,46.45,46.75,46.41,46.71,26335.0,41.2424,41.5088,41.2069,41.4733,26335.0
2019-01-02 11:00:00,46.67,47.4,46.61,47.18,77864.0,41.4378,42.0859,41.3845,41.8906,77864.0
2019-01-02 11:30:00,47.18,47.22,46.76,46.84,58121.0,41.8906,41.9261,41.5177,41.5887,58121.0
2019-01-02 12:00:00,46.84,46.84,46.46,46.57,16797.0,41.5887,41.5887,41.2513,41.349,16797.0
2019-01-02 12:30:00,46.57,46.92,46.5,46.88,9498.0,41.349,41.6598,41.2868,41.6242,9498.0
2019-01-02 13:00:00,46.86,47.15,46.82,47.0,10372.0,41.6065,41.864,41.571,41.7308,10372.0
2019-01-02 13:30:00,47.03,47.1,46.87,47.0,11289.0,41.7574,41.8196,41.6154,41.7308,11289.0
2019-01-02 14:00:00,47.01,47.03,46.79,46.94,11346.0,41.7397,41.7574,41.5443,41.6775,11346.0
2019-01-02 14:30:00,46.95,47.0,46.68,46.7,21046.0,41.6864,41.7308,41.4467,41.4644,21046.0
2019-01-02 15:00:00,46.68,46.82,46.29,46.33,36260.0,41.4467,41.571,41.1004,41.1359,36260.0
2019-01-02 15:30:00,46.34,46.82,46.22,46.75,99327.0,41.1448,41.571,41.0382,41.5088,99327.0
2019-01-03 09:30:00,46.52,46.52,45.67,46.25,13349.0,41.3046,41.3046,40.5499,41.0649,13349.0
2019-01-03 10:00:00,46.23,46.55,45.82,46.4,39848.0,41.0471,41.3312,40.6831,41.1981,39848.0
2019-01-03 10:30:00,46.34,46.34,45.97,46.09,14625.0,41.1448,41.1448,40.8163,40.9228,14625.0
2019-01-03 11:00:00,46.13,46.27,45.91,46.18,18389.0,40.9583,41.0826,40.763,41.0027,18389.0
2019-01-03 11:30:00,46.16,46.64,46.12,46.3,27794.0,40.985,41.4111,40.9494,41.1093,27794.0
2019-01-03 12:00:00,46.27,46.29,45.96,45.97,10415.0,41.0826,41.1004,40.8074,40.8163,10415.0
2019-01-03 12:30:00,45.96,46.03,45.81,45.99,20874.0,40.8074,40.8695,40.6742,40.834,20874.0
2019-01-03 13:00:00,45.96,45.96,45.64,45.71,31835.0,40.8074,40.8074,40.5233,40.5854,31835.0
2019-01-03 13:30:00,45.67,45.78,45.51,45.57,105399.0,40.5499,40.6476,40.4078,40.4611,105399.0
2019-01-03 14:00:00,45.55,45.58,45.34,45.41,25353.0,40.4433,40.47,40.2569,40.319,25353.0
2019-01-03 14:30:00,45.45,45.6,45.27,45.4,21900.0,40.3546,40.4877,40.1947,40.3102,21900.0
2019-01-03 15:00:00,45.38,45.46,45.31,45.37,19074.0,40.2924,40.3634,40.2303,40.2835,19074.0
2019-01-03 15:30:00,45.4,45.49,44.89,45.0,188478.0,40.3102,40.3901,39.8573,39.955,188478.0
2019-01-04 09:30:00,45.53,46.11,45.53,45.95,62723.0,40.4256,40.9406,40.4256,40.7985,62723.0
2019-01-04 10:00:00,45.96,46.27,45.66,46.27,80810.0,40.8074,41.0826,40.541,41.0826,80810.0
2019-01-04 10:30:00,46.32,46.6,46.25,46.6,41587.0,41.127,41.3756,41.0649,41.3756,41587.0
2019-01-04 11:00:00,46.54,46.75,46.43,46.5,20578.0,41.3224,41.5088,41.2247,41.2868,20578.0
2019-01-04 11:30:00,46.46,46.84,46.26,46.72,94881.0,41.2513,41.5887,41.0737,41.4822,94881.0
2019-01-04 12:00:00,46.7,46.72,46.21,46.25,65080.0,41.4644,41.4822,41.0294,41.0649,65080.0
2019-01-04 12:30:00,46.25,46.6,46.24,46.49,31980.0,41.0649,41.3756,41.056,41.278,31980.0
2019-01-04 13:00:00,46.57,46.95,46.53,46.91,58177.0,41.349,41.6864,41.3135,41.6509,58177.0
2019-01-04 13:30:00,46.89,46.96,46.61,46.72,71679.0,41.6331,41.6953,41.3845,41.4822,71679.0
2019-01-04 14:00:00,46.7,46.7,46.37,46.69,22849.0,41.4644,41.4644,41.1714,41.4555,22849.0
2019-01-04 14:30:00,46.68,46.78,46.49,46.51,24808.0,41.4467,41.5354,41.278,41.2957,24808.0
2019-01-04 15:00:00,46.54,46.67,46.46,46.53,27781.0,41.3224,41.4378,41.2513,41.3135,27781.0
2019-01-04 15:30:00,46.53,46.65,46.42,46.64,99444.0,41.3135,41.42,41.2158,41.4111,99444.0
2019-01-07 09:30:00,46.95,47.17,46.34,47.07,19313.0,41.6864,41.8817,41.1448,41.7929,19313.0
2019-01-07 10:00:00,47.05,47.12,46.76,46.82,17172.0,41.7752,41.8373,41.5177,41.571,17172.0
2019-01-07 10:30:00,46.8,47.17,46.77,47.07,10726.0,41.5532,41.8817,41.5266,41.7929,10726.0
2019-01-07 11:00:00,47.13,47.3,47.11,47.12,14923.0,41.8462,41.9972,41.8285,41.8373,14923.0
2019-01-07 11:30:00,47.16,47.44,47.07,47.44,19160.0,41.8728,42.1215,41.7929,42.1215,19160.0
2019-01-07 12:00:00,47.46,47.5,47.11,47.31,36679.0,42.1392,42.1747,41.8285,42.006,36679.0
2019-01-07 12:30:00,47.34,47.34,47.2,47.2,22906.0,42.0327,42.0327,41.9084,41.9084,22906.0
2019-01-07 13:00:00,47.21,47.28,47.08,47.11,51710.0,41.9172,41.9794,41.8018,41.8285,51710.0
2019-01-07 13:30:00,47.12,47.28,46.95,47.0,64340.0,41.8373,41.9794,41.6864,41.7308,64340.0
2019-01-07 14:00:00,46.95,47.1,46.9,47.01,37323.0,41.6864,41.8196,41.642,41.7397,37323.0
2019-01-07 14:30:00,46.99,47.0,46.77,46.82,41584.0,41.7219,41.7308,41.5266,41.571,41584.0
2019-01-07 15:00:00,46.8,47.04,46.8,46.93,51594.0,41.5532,41.7663,41.5532,41.6686,51594.0
2019-01-07 15:30:00,46.94,46.97,46.74,46.79,134678.0,41.6775,41.7041,41.4999,41.5443,134678.0
2019-01-08 09:30:00,47.11,47.33,46.5,46.81,46676.0,41.8285,42.0238,41.2868,41.5621,46676.0
2019-01-08 10:00:00,46.85,47.13,46.85,47.09,45803.0,41.5976,41.8462,41.5976,41.8107,45803.0
2019-01-08 10:30:00,47.09,47.31,47.0,47.0,22445.0,41.8107,42.006,41.7308,41.7308,22445.0
2019-01-08 11:00:00,46.97,47.35,46.96,47.34,49894.0,41.7041,42.0415,41.6953,42.0327,49894.0
2019-01-08 11:30:00,47.28,47.56,47.2,47.55,46762.0,41.9794,42.228,41.9084,42.2191,46762.0
2019-01-08 12:00:00,47.61,48.11,47.48,48.02,39000.0,42.2724,42.7163,42.157,42.6364,39000.0
2019-01-08 12:30:00,48.0,48.01,47.77,47.89,23044.0,42.6187,42.6276,42.4145,42.521,23044.0
2019-01-08 13:00:00,47.89,47.99,47.8,47.82,12470.0,42.521,42.6098,42.4411,42.4589,12470.0
2019-01-08 13:30:00,47.83,48.05,47.82,48.02,20939.0,42.4677,42.6631,42.4589,42.6364,20939.0
2019-01-08 14:00:00,47.96,48.03,47.67,47.67,19758.0,42.5832,42.6453,42.3257,42.3257,19758.0
2019-01-08 14:30:00,47.66,47.69,47.39,47.58,26204.0,42.3168,42.3434,42.0771,42.2458,26204.0
2019-01-08 15:00:00,47.55,47.69,47.53,47.69,49831.0,42.2191,42.3434,42.2014,42.3434,49831.0
2019-01-08 15:30:00,47.7,48.04,47.67,47.92,137527.0,42.3523,42.6542,42.3257,42.5476,137527.0
2019-01-09 09:30:00,48.03,48.53,48.0,48.5,27780.0,42.6453,43.0893,42.6187,43.0626,27780.0
2019-01-09 10:00:00,48.5,48.76,48.4,48.62,25687.0,43.0626,43.2935,42.9738,43.1692,25687.0
2019-01-09 10:30:00,48.59,48.59,48.11,48.24,31094.0,43.1425,43.1425,42.7163,42.8318,31094.0
2019-01-09 11:00:00,48.26,48.73,48.26,48.68,40022.0,42.8495,43.2668,42.8495,43.2224,40022.0
2019-01-09 11:30:00,48.68,49.08,48.67,48.81,38522.0,43.2224,43.5776,43.2136,43.3379,38522.0
2019-01-09 12:00:00,48.84,49.04,48.77,48.98,28202.0,43.3645,43.5421,43.3023,43.4888,28202.0
2019-01-09 12:30:00,48.96,49.11,48.89,49.1,17536.0,43.471,43.6042,43.4089,43.5954,17536.0
2019-01-09 13:00:00,49.11,49.14,48.9,48.93,38247.0,43.6042,43.6309,43.4178,43.4444,38247.0
2019-01-09 13:30:00,48.98,48.98,48.75,48.77,17947.0,43.4888,43.4888,43.2846,43.3023,17947.0
2019-01-09 14:00:00,48.78,49.03,48.77,48.91,22262.0,43.3112,43.5332,43.3023,43.4267,22262.0
2019-01-09 14:30:00,48.9,49.37,48.86,49.25,52627.0,43.4178,43.8351,43.3823,43.7285,52627.0
2019-01-09 15:00:00,49.18,49.32,49.12,49.12,32559.0,43.6664,43.7907,43.6131,43.6131,32559.0
2019-01-09 15:30:00,49.12,49.22,48.93,49.02,97804.0,43.6131,43.7019,43.4444,43.5243,97804.0
2019-01-10 09:30:00,48.57,48.61,48.17,48.33,34438.0,43.1248,43.1603,42.7696,42.9117,34438.0
2019-01-10 10:00:00,48.33,48.64,48.27,48.56,50484.0,42.9117,43.1869,42.8584,43.1159,50484.0
2019-01-10 10:30:00,48.55,48.8,48.46,48.79,19694.0,43.107,43.329,43.0271,43.3201,19694.0
2019-01-10 11:00:00,48.74,48.94,48.68,48.77,12064.0,43.2757,43.4533,43.2224,43.3023,12064.0
2019-01-10 11:30:00,48.77,49.04,48.71,49.01,11321.0,43.3023,43.5421,43.2491,43.5154,11321.0
2019-01-10 12:00:00,48.99,49.04,48.75,48.96,13517.0,43.4977,43.5421,43.2846,43.471,13517.0
2019-01-10 12:30:00,48.95,49.02,48.76,48.77,20955.0,43.4622,43.5243,43.2935,43.3023,20955.0
2019-01-10 13:00:00,48.77,48.78,48.5,48.53,14979.0,43.3023,43.3112,43.0626,43.0893,14979.0
2019-01-10 13:30:00,48.54,48.59,48.34,48.59,14774.0,43.0981,43.1425,42.9206,43.1425,14774.0
2019-01-10 14:00:00,48.61,48.97,48.59,48.85,11383.0,43.1603,43.4799,43.1425,43.3734,11383.0
2019-01-10 14:30:00,48.85,48.97,48.74,48.89,9711.0,43.3734,43.4799,43.2757,43.4089,9711.0
2019-01-10 15:00:00,48.91,49.02,48.9,49.02,22712.0,43.4267,43.5243,43.4178,43.5243,22712.0
2019-01-10 15:30:00,49.03,49.11,48.92,49.04,61073.0,43.5332,43.6042,43.4355,43.5421,61073.0
2019-01-11 09:30:00,48.87,48.94,48.4,48.53,18102.0,43.3911,43.4533,42.9738,43.0893,18102.0
2019-01-11 10:00:00,48.47,48.51,48.09,48.16,21608.0,43.036,43.0715,42.6986,42.7607,21608.0
2019-01-11 10:30:00,48.06,48.42,48.06,48.26,18111.0,42.6719,42.9916,42.6719,42.8495,18111.0
2019-01-11 11:00:00,48.42,48.42,48.16,48.31,13043.0,42.9916,42.9916,42.7607,42.8939,13043.0
2019-01-11 11:30:00,48.33,48.49,48.28,48.4,26451.0,42.9117,43.0537,42.8673,42.9738,26451.0
2019-01-11 12:00:00,48.4,48.49,48.37,48.47,29779.0,42.9738,43.0537,42.9472,43.036,29779.0
2019-01-11 12:30:00,48.48,48.8,48.47,48.75,15502.0,43.0449,43.329,43.036,43.2846,15502.0
2019-01-11 13:00:00,48.74,48.76,48.63,48.63,18232.0,43.2757,43.2935,43.178,43.178,18232.0
2019-01-11 13:30:00,48.63,48.66,48.52,48.57,23813.0,43.178,43.2047,43.0804,43.1248,23813.0
2019-01-11 14:00:00,48.58,48.88,48.53,48.78,30072.0,43.1336,43.4,43.0893,43.3112,30072.0
2019-01-11 14:30:00,48.79,48.84,48.59,48.63,18863.0,43.3201,43.3645,43.1425,43.178,18863.0
2019-01-11 15:00:00,48.65,48.75,48.59,48.6,34168.0,43.1958,43.2846,43.1425,43.1514,34168.0
2019-01-11 15:30:00,48.61,48.9,48.59,48.81,162564.0,43.1603,43.4178,43.1425,43.3379,162564.0
2019-01-14 09:30:00,48.43,49.0,48.28,48.88,27432.0,43.0005,43.5066,42.8673,43.4,27432.0
2019-01-14 10:00:00,48.87,49.02,48.74,48.97,37617.0,43.3911,43.5243,43.2757,43.4799,37617.0
2019-01-14 10:30:00,48.93,49.45,48.87,49.42,37465.0,43.4444,43.9061,43.3911,43.8795,37465.0
2019-01-14 11:00:00,49.39,49.45,48.8,49.1,23437.0,43.8528,43.9061,43.329,43.5954,23437.0
2019-01-14 11:30:00,49.01,49.41,49.0,49.15,25146.0,43.5154,43.8706,43.5066,43.6397,25146.0
2019-01-14 12:00:00,49.2,49.35,49.13,49.28,9317.0,43.6841,43.8173,43.622,43.7552,9317.0
2019-01-14 12:30:00,49.3,49.35,49.2,49.24,7340.0,43.7729,43.8173,43.6841,43.7197,7340.0
2019-01-14 13:00:00,49.19,49.33,49.06,49.27,12481.0,43.6753,43.7996,43.5598,43.7463,12481.0
2019-01-14 13:30:00,49.27,49.36,49.19,49.19,12403.0,43.7463,43.8262,43.6753,43.6753,12403.0
2019-01-14 14:00:00,49.17,49.25,49.08,49.1,6924.0,43.6575,43.7285,43.5776,43.5954,6924.0
2019-01-14 14:30:00,49.11,49.34,49.11,49.34,17016.0,43.6042,43.8084,43.6042,43.8084,17016.0
2019-01-14 15:00:00,49.34,49.34,49.09,49.09,24099.0,43.8084,43.8084,43.5865,43.5865,24099.0
2019-01-14 15:30:00,49.08,49.21,48.86,48.9,75822.0,43.5776,43.693,43.3823,43.4178,75822.0
2019-01-15 09:30:00,48.91,49.04,48.33,48.42,23828.0,43.4267,43.5421,42.9117,42.9916,23828.0
2019-01-15 10:00:00,48.42,48.86,48.26,48.54,96171.0,42.9916,43.3823,42.8495,43.0981,96171.0
2019-01-15 10:30:00,48.56,48.81,48.35,48.52,73630.0,43.1159,43.3379,42.9294,43.0804,73630.0
2019-01-15 11:00:00,48.52,48.59,48.46,48.51,23853.0,43.0804,43.1425,43.0271,43.0715,23853.0
2019-01-15 11:30:00,48.51,48.78,48.5,48.73,29108.0,43.0715,43.3112,43.0626,43.2668,29108.0
2019-01-15 12:00:00,48.7,48.86,48.6,48.84,39956.0,43.2402,43.3823,43.1514,43.3645,39956.0
2019-01-15 12:30:00,48.85,48.92,48.64,48.72,16171.0,43.3734,43.4355,43.1869,43.258,16171.0
2019-01-15 13:00:00,48.74,48.78,48.66,48.69,12744.0,43.2757,43.3112,43.2047,43.2313,12744.0
2019-01-15 13:30:00,48.69,48.84,48.69,48.79,19396.0,43.2313,43.3645,43.2313,43.3201,19396.0
2019-01-15 14:00:00,48.78,48.84,48.58,48.58,22054.0,43.3112,43.3645,43.1336,43.1336,22054.0
2019-01-15 14:30:00,48.6,48.76,48.56,48.7,19001.0,43.1514,43.2935,43.1159,43.2402,19001.0
2019-01-15 15:00:00,48.72,48.86,48.68,48.8,81335.0,43.258,43.3823,43.2224,43.329,81335.0
2019-01-15 15:30:00,48.8,48.83,48.66,48.79,116697.0,43.329,43.3556,43.2047,43.3201,116697.0
2019-01-16 09:30:00,48.97,49.86,48.71,49.56,18243.0,43.4799,44.2701,43.2491,44.0038,18243.0
2019-01-16 10:00:00,49.53,49.77,49.44,49.51,38458.0,43.9771,44.1902,43.8972,43.9594,38458.0
2019-01-16 10:30:00,49.49,49.75,49.25,49.67,26675.0,43.9416,44.1725,43.7285,44.1014,26675.0
2019-01-16 11:00:00,49.69,49.87,49.5,49.64,21894.0,44.1192,44.279,43.9505,44.0748,21894.0
2019-01-16 11:30:00,49.63,49.68,49.27,49.27,31691.0,44.0659,44.1103,43.7463,43.7463,31691.0
2019-01-16 12:00:00,49.26,49.47,49.26,49.35,35706.0,43.7374,43.9239,43.7374,43.8173,35706.0
2019-01-16 12:30:00,49.34,49.52,49.24,49.24,22346.0,43.8084,43.9683,43.7197,43.7197,22346.0
2019-01-16 13:00:00,49.22,49.36,49.16,49.34,20144.0,43.7019,43.8262,43.6486,43.8084,20144.0
2019-01-16 13:30:00,49.34,49.43,49.18,49.34,32504.0,43.8084,43.8884,43.6664,43.8084,32504.0
2019-01-16 14:00:00,49.36,49.39,49.22,49.39,20969.0,43.8262,43.8528,43.7019,43.8528,20969.0
2019-01-16 14:30:00,49.38,49.46,49.25,49.29,24888.0,43.844,43.915,43.7285,43.7641,24888.0
2019-01-16 15:00:00,49.27,49.39,49.22,49.3,33034.0,43.7463,43.8528,43.7019,43.7729,33034.0
2019-01-16 15:30:00,49.29,49.29,48.96,49.12,137450.0,43.7641,43.7641,43.471,43.6131,137450.0
2019-01-17 09:30:00,48.72,49.62,48.72,49.44,29927.0,43.258,44.0571,43.258,43.8972,29927.0
2019-01-17 10:00:00,49.48,49.53,49.25,49.41,20676.0,43.9327,43.9771,43.7285,43.8706,20676.0
2019-01-17 10:30:00,49.37,49.61,49.3,49.61,24966.0,43.8351,44.0482,43.7729,44.0482,24966.0
2019-01-17 11:00:00,49.6,49.81,49.53,49.69,24840.0,44.0393,44.2258,43.9771,44.1192,24840.0
2019-01-17 11:30:00,49.68,49.71,49.56,49.58,20626.0,44.1103,44.137,44.0038,44.0215,20626.0
2019-01-17 12:00:00,49.54,49.61,49.46,49.52,12431.0,43.986,44.0482,43.915,43.9683,12431.0
2019-01-17 12:30:00,49.58,49.65,49.49,49.49,14440.0,44.0215,44.0837,43.9416,43.9416,14440.0
2019-01-17 13:00:00,49.51,49.83,49.5,49.79,21810.0,43.9594,44.2435,43.9505,44.208,21810.0
2019-01-17 13:30:00,49.83,49.9,49.69,49.81,26484.0,44.2435,44.3057,44.1192,44.2258,26484.0
2019-01-17 14:00:00,49.8,49.8,49.62,49.69,13985.0,44.2169,44.2169,44.0571,44.1192,13985.0
2019-01-17 14:30:00,49.69,50.3,49.59,49.8,43618.0,44.1192,44.6608,44.0304,44.2169,43618.0
2019-01-17 15:00:00,49.79,49.9,49.58,49.9,38683.0,44.208,44.3057,44.0215,44.3057,38683.0
2019-01-17 15:30:00,49.9,49.98,49.66,49.79,91538.0,44.3057,44.3767,44.0926,44.208,91538.0
2019-01-18 09:30:00,50.35,50.45,50.03,50.18,51954.0,44.7052,44.794,44.4211,44.5543,51954.0
2019-01-18 10:00:00,50.19,50.39,50.0,50.24,29576.0,44.5632,44.7407,44.3945,44.6075,29576.0
2019-01-18 10:30:00,50.27,50.37,50.03,50.25,87367.0,44.6342,44.723,44.4211,44.6164,87367.0
2019-01-18 11:00:00,50.28,50.42,50.21,50.25,67445.0,44.6431,44.7674,44.5809,44.6164,67445.0
2019-01-18 11:30:00,50.29,51.01,50.17,51.0,110626.0,44.6519,45.2912,44.5454,45.2823,110626.0
2019-01-18 12:00:00,50.97,51.33,50.82,51.08,96426.0,45.2557,45.5753,45.1225,45.3534,96426.0
2019-01-18 12:30:00,51.05,51.15,50.67,50.7,39665.0,45.3267,45.4155,44.9893,45.016,39665.0
2019-01-18 13:00:00,50.76,50.8,50.53,50.54,27934.0,45.0692,45.1048,44.865,44.8739,27934.0
2019-01-18 13:30:00,50.56,50.58,50.32,50.35,15846.0,44.8917,44.9094,44.6786,44.7052,15846.0
2019-01-18 14:00:00,50.33,50.49,50.29,50.35,20931.0,44.6875,44.8295,44.6519,44.7052,20931.0
2019-01-18 14:30:00,50.34,50.35,50.19,50.26,20334.0,44.6963,44.7052,44.5632,44.6253,20334.0
2019-01-18 15:00:00,50.26,50.34,50.16,50.23,32002.0,44.6253,44.6963,44.5365,44.5987,32002.0
2019-01-18 15:30:00,50.25,50.43,50.14,50.34,163852.0,44.6164,44.7762,44.5188,44.6963,163852.0
2019-01-22 09:30:00,50.21,50.26,49.49,49.77,42936.0,44.5809,44.6253,43.9416,44.1902,42936.0
2019-01-22 10:00:00,49.77,49.94,49.44,49.76,19388.0,44.1902,44.3412,43.8972,44.1814,19388.0
2019-01-22 10:30:00,49.76,49.98,49.7,49.84,29993.0,44.1814,44.3767,44.1281,44.2524,29993.0
2019-01-22 11:00:00,49.8,49.91,49.67,49.74,40068.0,44.2169,44.3145,44.1014,44.1636,40068.0
2019-01-22 11:30:00,49.72,49.81,49.45,49.48,34998.0,44.1458,44.2258,43.9061,43.9327,34998.0
2019-01-22 12:00:00,49.48,49.65,49.45,49.57,24079.0,43.9327,44.0837,43.9061,44.0127,24079.0
2019-01-22 12:30:00,49.56,49.76,49.47,49.55,87854.0,44.0038,44.1814,43.9239,43.9949,87854.0
2019-01-22 13:00:00,49.55,49.55,49.14,49.41,23033.0,43.9949,43.9949,43.6309,43.8706,23033.0
2019-01-22 13:30:00,49.37,49.53,49.29,49.29,22789.0,43.8351,43.9771,43.7641,43.7641,22789.0
2019-01-22 14:00:00,49.29,49.57,49.29,49.31,22980.0,43.7641,44.0127,43.7641,43.7818,22980.0
2019-01-22 14:30:00,49.33,49.39,48.98,49.2,26754.0,43.7996,43.8528,43.4888,43.6841,26754.0
2019-01-22 15:00:00,49.2,49.22,48.95,49.07,78077.0,43.6841,43.7019,43.4622,43.5687,78077.0
2019-01-22 15:30:00,49.07,49.09,48.79,48.99,222183.0,43.5687,43.5865,43.3201,43.4977,222183.0
2019-01-23 09:30:00,49.11,49.37,48.86,49.09,16425.0,43.6042,43.8351,43.3823,43.5865,16425.0
2019-01-23 10:00:00,49.0,49.12,48.8,48.93,37223.0,43.5066,43.6131,43.329,43.4444,37223.0
2019-01-23 10:30:00,48.86,48.86,48.46,48.46,39193.0,43.3823,43.3823,43.0271,43.0271,39193.0
2019-01-23 11:00:00,48.51,48.65,48.43,48.49,40868.0,43.0715,43.1958,43.0005,43.0537,40868.0
2019-01-23 11:30:00,48.54,48.58,48.1,48.19,24000.0,43.0981,43.1336,42.7075,42.7874,24000.0
2019-01-23 12:00:00,48.22,48.37,48.14,48.26,20677.0,42.814,42.9472,42.743,42.8495,20677.0
2019-01-23 12:30:00,48.27,48.52,48.25,48.49,52785.0,42.8584,43.0804,42.8406,43.0537,52785.0
2019-01-23 13:00:00,48.48,48.53,48.37,48.46,37535.0,43.0449,43.0893,42.9472,43.0271,37535.0
2019-01-23 13:30:00,48.46,48.71,48.46,48.61,30035.0,43.0271,43.2491,43.0271,43.1603,30035.0
2019-01-23 14:00:00,48.63,48.72,48.51,48.61,26026.0,43.178,43.258,43.0715,43.1603,26026.0
2019-01-23 14:30:00,48.61,48.62,48.45,48.53,47078.0,43.1603,43.1692,43.0182,43.0893,47078.0
2019-01-23 15:00:00,48.53,48.7,48.49,48.56,113047.0,43.0893,43.2402,43.0537,43.1159,113047.0
2019-01-23 15:30:00,48.58,48.7,48.48,48.56,118162.0,43.1336,43.2402,43.0449,43.1159,118162.0
2019-01-24 09:30:00,48.53,49.18,48.53,49.18,11662.0,43.0893,43.6664,43.0893,43.6664,11662.0
2019-01-24 10:00:00,49.06,49.48,48.94,49.48,17905.0,43.5598,43.9327,43.4533,43.9327,17905.0
2019-01-24 10:30:00,49.44,49.47,49.03,49.42,31629.0,43.8972,43.9239,43.5332,43.8795,31629.0
2019-01-24 11:00:00,49.39,49.57,49.27,49.53,26836.0,43.8528,44.0127,43.7463,43.9771,26836.0
2019-01-24 11:30:00,49.5,49.77,49.48,49.71,21818.0,43.9505,44.1902,43.9327,44.137,21818.0
2019-01-24 12:00:00,49.67,49.86,49.55,49.64,71419.0,44.1014,44.2701,43.9949,44.0748,71419.0
2019-01-24 12:30:00,49.64,49.68,49.19,49.21,22719.0,44.0748,44.1103,43.6753,43.693,22719.0
2019-01-24 13:00:00,49.19,49.19,48.92,49.03,21705.0,43.6753,43.6753,43.4355,43.5332,21705.0
2019-01-24 13:30:00,49.07,49.4,49.05,49.16,21476.0,43.5687,43.8617,43.551,43.6486,21476.0
2019-01-24 14:00:00,49.11,49.26,49.05,49.18,24750.0,43.6042,43.7374,43.551,43.6664,24750.0
2019-01-24 14:30:00,49.16,49.42,49.09,49.22,65500.0,43.6486,43.8795,43.5865,43.7019,65500.0
2019-01-24 15:00:00,49.26,49.32,49.21,49.22,46095.0,43.7374,43.7907,43.693,43.7019,46095.0
2019-01-24 15:30:00,49.23,49.28,49.08,49.14,162869.0,43.7108,43.7552,43.5776,43.6309,162869.0
2019-01-25 09:30:00,49.73,49.96,49.28,49.71,28411.0,44.1547,44.3589,43.7552,44.137,28411.0
2019-01-25 10:00:00,49.72,50.13,49.7,49.91,32401.0,44.1458,44.5099,44.1281,44.3145,32401.0
2019-01-25 10:30:00,49.93,50.27,49.86,50.1,22176.0,44.3323,44.6342,44.2701,44.4832,22176.0
2019-01-25 11:00:00,50.07,50.31,49.91,50.07,40138.0,44.4566,44.6697,44.3145,44.4566,40138.0
2019-01-25 11:30:00,50.07,50.08,49.85,49.95,18661.0,44.4566,44.4655,44.2613,44.3501,18661.0
2019-01-25 12:00:00,49.98,49.98,49.71,49.85,37742.0,44.3767,44.3767,44.137,44.2613,37742.0
2019-01-25 12:30:00,49.83,49.86,49.73,49.82,28616.0,44.2435,44.2701,44.1547,44.2346,28616.0
2019-01-25 13:00:00,49.87,50.0,49.85,49.9,22321.0,44.279,44.3945,44.2613,44.3057,22321.0
2019-01-25 13:30:00,49.9,50.03,49.82,49.99,23322.0,44.3057,44.4211,44.2346,44.3856,23322.0
2019-01-25 14:00:00,50.0,50.12,49.78,49.8,21569.0,44.3945,44.501,44.1991,44.2169,21569.0
2019-01-25 14:30:00,49.82,50.03,49.77,50.03,14398.0,44.2346,44.4211,44.1902,44.4211,14398.0
2019-01-25 15:00:00,50.01,50.16,49.97,50.02,46501.0,44.4033,44.5365,44.3678,44.4122,46501.0
2019-01-25 15:30:00,50.02,50.25,49.93,49.94,163339.0,44.4122,44.6164,44.3323,44.3412,163339.0
2019-01-28 09:30:00,49.7,49.85,49.56,49.75,47657.0,44.1281,44.2613,44.0038,44.1725,47657.0
2019-01-28 10:00:00,49.82,49.87,49.65,49.74,46842.0,44.2346,44.279,44.0837,44.1636,46842.0
2019-01-28 10:30:00,49.73,50.22,49.71,50.09,77875.0,44.1547,44.5898,44.137,44.4744,77875.0
2019-01-28 11:00:00,50.09,50.41,50.06,50.24,22775.0,44.4744,44.7585,44.4477,44.6075,22775.0
2019-01-28 11:30:00,50.22,50.27,49.59,49.62,27103.0,44.5898,44.6342,44.0304,44.0571,27103.0
2019-01-28 12:00:00,49.58,49.94,49.58,49.94,20527.0,44.0215,44.3412,44.0215,44.3412,20527.0
2019-01-28 12:30:00,49.94,50.15,49.85,49.85,69942.0,44.3412,44.5276,44.2613,44.2613,69942.0
2019-01-28 13:00:00,49.9,49.95,49.73,49.83,19660.0,44.3057,44.3501,44.1547,44.2435,19660.0
2019-01-28 13:30:00,49.85,49.95,49.78,49.84,20145.0,44.2613,44.3501,44.1991,44.2524,20145.0
2019-01-28 14:00:00,49.85,49.85,49.7,49.72,22411.0,44.2613,44.2613,44.1281,44.1458,22411.0
2019-01-28 14:30:00,49.81,49.89,49.76,49.88,12878.0,44.2258,44.2968,44.1814,44.2879,12878.0
2019-01-28 15:00:00,49.89,49.94,49.82,49.86,22053.0,44.2968,44.3412,44.2346,44.2701,22053.0
2019-01-28 15:30:00,49.87,49.98,49.8,49.97,81086.0,44.279,44.3767,44.2169,44.3678,81086.0
2019-01-29 09:30:00,49.82,50.02,49.41,49.75,20332.0,44.2346,44.4122,43.8706,44.1725,20332.0
2019-01-29 10:00:00,49.71,49.95,49.54,49.57,85896.0,44.137,44.3501,43.986,44.0127,85896.0
2019-01-29 10:30:00,49.61,49.61,49.25,49.25,102199.0,44.0482,44.0482,43.7285,43.7285,102199.0
2019-01-29 11:00:00,49.23,49.34,49.03,49.06,36707.0,43.7108,43.8084,43.5332,43.5598,36707.0
2019-01-29 11:30:00,49.08,49.45,49.01,49.38,34545.0,43.5776,43.9061,43.5154,43.844,34545.0
2019-01-29 12:00:00,49.37,49.38,49.16,49.26,21467.0,43.8351,43.844,43.6486,43.7374,21467.0
2019-01-29 12:30:00,49.22,49.42,49.17,49.31,20367.0,43.7019,43.8795,43.6575,43.7818,20367.0
2019-01-29 13:00:00,49.27,49.27,49.07,49.17,25718.0,43.7463,43.7463,43.5687,43.6575,25718.0
2019-01-29 13:30:00,49.19,49.38,49.19,49.33,27550.0,43.6753,43.844,43.6753,43.7996,27550.0
2019-01-29 14:00:00,49.34,49.46,49.24,49.35,33174.0,43.8084,43.915,43.7197,43.8173,33174.0
2019-01-29 14:30:00,49.36,49.4,49.23,49.34,37376.0,43.8262,43.8617,43.7108,43.8084,37376.0
2019-01-29 15:00:00,49.33,49.42,49.26,49.33,33353.0,43.7996,43.8795,43.7374,43.7996,33353.0
2019-01-29 15:30:00,49.36,49.42,49.24,49.33,138534.0,43.8262,43.8795,43.7197,43.7996,138534.0
2019-01-30 09:30:00,49.41,49.57,48.89,49.3,49664.0,43.8706,44.0127,43.4089,43.7729,49664.0
2019-01-30 10:00:00,49.36,50.18,49.19,50.14,65280.0,43.8262,44.5543,43.6753,44.5188,65280.0
2019-01-30 10:30:00,50.13,50.32,49.99,50.31,85398.0,44.5099,44.6786,44.3856,44.6697,85398.0
2019-01-30 11:00:00,50.34,50.47,50.14,50.14,32357.0,44.6963,44.8118,44.5188,44.5188,32357.0
2019-01-30 11:30:00,50.14,50.41,50.14,50.37,35391.0,44.5188,44.7585,44.5188,44.723,35391.0
2019-01-30 12:00:00,50.42,50.63,50.32,50.6,50867.0,44.7674,44.9538,44.6786,44.9272,50867.0
2019-01-30 12:30:00,50.64,50.67,50.42,50.66,48211.0,44.9627,44.9893,44.7674,44.9805,48211.0
2019-01-30 13:00:00,50.67,50.87,50.63,50.84,35691.0,44.9893,45.1669,44.9538,45.1403,35691.0
2019-01-30 13:30:00,50.82,51.06,50.77,50.96,37409.0,45.1225,45.3356,45.0781,45.2468,37409.0
2019-01-30 14:00:00,50.96,51.44,50.89,51.28,44595.0,45.2468,45.673,45.1847,45.5309,44595.0
2019-01-30 14:30:00,51.27,51.27,50.94,51.09,70890.0,45.5221,45.5221,45.2291,45.3623,70890.0
2019-01-30 15:00:00,51.09,51.1,50.8,50.91,46729.0,45.3623,45.3711,45.1048,45.2024,46729.0
2019-01-30 15:30:00,50.9,50.96,50.67,50.71,173104.0,45.1936,45.2468,44.9893,45.0249,173104.0
2019-01-31 09:30:00,50.52,50.8,49.1,49.44,140789.0,44.8562,45.1048,43.5954,43.8972,140789.0
2019-01-31 10:00:00,49.44,50.02,49.0,49.6,106338.0,43.8972,44.4122,43.5066,44.0393,106338.0
2019-01-31 10:30:00,49.61,49.86,49.37,49.7,68597.0,44.0482,44.2701,43.8351,44.1281,68597.0
2019-01-31 11:00:00,49.69,50.08,49.66,49.82,73031.0,44.1192,44.4655,44.0926,44.2346,73031.0
2019-01-31 11:30:00,49.83,49.87,49.62,49.75,57737.0,44.2435,44.279,44.0571,44.1725,57737.0
2019-01-31 12:00:00,49.75,50.08,49.69,49.82,86961.0,44.1725,44.4655,44.1192,44.2346,86961.0
2019-01-31 12:30:00,49.82,50.02,49.76,49.79,54526.0,44.2346,44.4122,44.1814,44.208,54526.0
2019-01-31 13:00:00,49.77,50.13,49.76,50.08,48923.0,44.1902,44.5099,44.1814,44.4655,48923.0
2019-01-31 13:30:00,50.09,50.28,49.98,50.28,50946.0,44.4744,44.6431,44.3767,44.6431,50946.0
2019-01-31 14:00:00,50.27,50.71,50.23,50.63,99668.0,44.6342,45.0249,44.5987,44.9538,99668.0
2019-01-31 14:30:00,50.62,50.88,50.57,50.83,94231.0,44.9449,45.1758,44.9005,45.1314,94231.0
2019-01-31 15:00:00,50.82,50.86,50.21,50.38,121436.0,45.1225,45.158,44.5809,44.7318,121436.0
2019-01-31 15:30:00,50.41,50.45,50.25,50.33,252376.0,44.7585,44.794,44.6164,44.6875,252376.0
2019-02-01 09:30:00,49.84,50.18,49.22,49.48,134267.0,44.2524,44.5543,43.7019,43.9327,134267.0
2019-02-01 10:00:00,49.52,49.81,48.83,48.83,71542.0,43.9683,44.2258,43.3556,43.3556,71542.0
2019-02-01 10:30:00,48.84,49.02,47.98,47.98,104129.0,43.3645,43.5243,42.6009,42.6009,104129.0
2019-02-01 11:00:00,47.95,48.28,47.85,47.92,141658.0,42.5743,42.8673,42.4855,42.5476,141658.0
2019-02-01 11:30:00,47.93,48.34,47.89,48.14,136132.0,42.5565,42.9206,42.521,42.743,136132.0
2019-02-01 12:00:00,48.17,48.18,47.62,47.73,132107.0,42.7696,42.7785,42.2813,42.3789,132107.0
2019-02-01 12:30:00,47.74,47.78,47.32,47.72,102268.0,42.3878,42.4233,42.0149,42.3701,102268.0
2019-02-01 13:00:00,47.69,47.75,47.48,47.73,93274.0,42.3434,42.3967,42.157,42.3789,93274.0
2019-02-01 13:30:00,47.72,48.11,47.67,47.86,154852.0,42.3701,42.7163,42.3257,42.4944,154852.0
2019-02-01 14:00:00,47.82,47.82,47.32,47.71,83112.0,42.4589,42.4589,42.0149,42.3612,83112.0
2019-02-01 14:30:00,47.69,47.83,47.67,47.72,84413.0,42.3434,42.4677,42.3257,42.3701,84413.0
2019-02-01 15:00:00,47.71,47.73,47.42,47.68,95297.0,42.3612,42.3789,42.1037,42.3345,95297.0
2019-02-01 15:30:00,47.7,48.31,47.7,48.26,252866.0,42.3523,42.8939,42.3523,42.8495,252866.0
2019-02-04 09:30:00,48.39,49.44,48.39,48.56,97556.0,42.965,43.8972,42.965,43.1159,97556.0
2019-02-04 10:00:00,48.55,49.29,48.52,49.09,110649.0,43.107,43.7641,43.0804,43.5865,110649.0
2019-02-04 10:30:00,49.13,49.33,49.1,49.1,104349.0,43.622,43.7996,43.5954,43.5954,104349.0
2019-02-04 11:00:00,49.14,49.79,48.93,49.79,92544.0,43.6309,44.208,43.4444,44.208,92544.0
2019-02-04 11:30:00,49.8,50.0,49.75,49.84,78898.0,44.2169,44.3945,44.1725,44.2524,78898.0
2019-02-04 12:00:00,49.87,50.0,49.7,49.86,52397.0,44.279,44.3945,44.1281,44.2701,52397.0
2019-02-04 12:30:00,49.86,50.01,49.72,49.98,39270.0,44.2701,44.4033,44.1458,44.3767,39270.0
2019-02-04 13:00:00,49.98,50.13,49.79,49.89,50511.0,44.3767,44.5099,44.208,44.2968,50511.0
2019-02-04 13:30:00,49.88,49.89,49.7,49.71,38031.0,44.2879,44.2968,44.1281,44.137,38031.0
2019-02-04 14:00:00,49.71,49.72,49.4,49.5,47855.0,44.137,44.1458,43.8617,43.9505,47855.0
2019-02-04 14:30:00,49.51,49.86,49.5,49.68,77947.0,43.9594,44.2701,43.9505,44.1103,77947.0
2019-02-04 15:00:00,49.68,49.76,49.55,49.67,74271.0,44.1103,44.1814,43.9949,44.1014,74271.0
2019-02-04 15:30:00,49.68,50.11,49.65,50.02,339500.0,44.1103,44.4921,44.0837,44.4122,339500.0
2019-02-05 09:30:00,50.17,50.8,50.17,50.34,63844.0,44.5454,45.1048,44.5454,44.6963,63844.0
2019-02-05 10:00:00,50.39,50.39,49.7,49.81,79279.0,44.7407,44.7407,44.1281,44.2258,79279.0
2019-02-05 10:30:00,49.82,49.82,49.38,49.51,90348.0,44.2346,44.2346,43.844,43.9594,90348.0
2019-02-05 11:00:00,49.49,49.58,48.93,49.11,60461.0,43.9416,44.0215,43.4444,43.6042,60461.0
2019-02-05 11:30:00,49.09,49.33,49.01,49.12,110742.0,43.5865,43.7996,43.5154,43.6131,110742.0
2019-02-05 12:00:00,49.12,49.38,49.03,49.31,66997.0,43.6131,43.844,43.5332,43.7818,66997.0
2019-02-05 12:30:00,49.32,49.55,49.24,49.25,48414.0,43.7907,43.9949,43.7197,43.7285,48414.0
2019-02-05 13:00:00,49.27,49.42,49.25,49.41,39787.0,43.7463,43.8795,43.7285,43.8706,39787.0
2019-02-05 13:30:00,49.39,49.53,49.36,49.53,27411.0,43.8528,43.9771,43.8262,43.9771,27411.0
2019-02-05 14:00:00,49.52,49.69,49.5,49.59,40730.0,43.9683,44.1192,43.9505,44.0304,40730.0
2019-02-05 14:30:00,49.59,49.85,49.58,49.69,71372.0,44.0304,44.2613,44.0215,44.1192,71372.0
2019-02-05 15:00:00,49.69,49.8,49.64,49.72,62736.0,44.1192,44.2169,44.0748,44.1458,62736.0
2019-02-05 15:30:00,49.71,49.85,49.5,49.82,281673.0,44.137,44.2613,43.9505,44.2346,281673.0
2019-02-06 09:30:00,49.7,50.3,49.7,50.06,26015.0,44.1281,44.6608,44.1281,44.4477,26015.0
2019-02-06 10:00:00,50.0,50.0,49.36,49.66,26805.0,44.3945,44.3945,43.8262,44.0926,26805.0
2019-02-06 10:30:00,49.68,49.71,49.45,49.45,31581.0,44.1103,44.137,43.9061,43.9061,31581.0
2019-02-06 11:00:00,49.44,49.56,49.32,49.48,42322.0,43.8972,44.0038,43.7907,43.9327,42322.0
2019-02-06 11:30:00,49.48,49.72,49.47,49.67,32611.0,43.9327,44.1458,43.9239,44.1014,32611.0
2019-02-06 12:00:00,49.62,49.7,49.26,49.51,94533.0,44.0571,44.1281,43.7374,43.9594,94533.0
2019-02-06 12:30:00,49.5,49.71,49.46,49.58,14377.0,43.9505,44.137,43.915,44.0215,14377.0
2019-02-06 13:00:00,49.6,49.68,49.55,49.63,15828.0,44.0393,44.1103,43.9949,44.0659,15828.0
2019-02-06 13:30:00,49.63,49.63,49.46,49.48,17617.0,44.0659,44.0659,43.915,43.9327,17617.0
2019-02-06 14:00:00,49.47,49.61,49.43,49.59,17816.0,43.9239,44.0482,43.8884,44.0304,17816.0
2019-02-06 14:30:00,49.6,49.61,49.4,49.51,38031.0,44.0393,44.0482,43.8617,43.9594,38031.0
2019-02-06 15:00:00,49.52,49.61,49.44,49.52,30973.0,43.9683,44.0482,43.8972,43.9683,30973.0
2019-02-06 15:30:00,49.53,49.54,49.25,49.28,161444.0,43.9771,43.986,43.7285,43.7552,161444.0
2019-02-07 09:30:00,48.99,49.53,48.99,49.3,34035.0,43.4977,43.9771,43.4977,43.7729,34035.0
2019-02-07 10:00:00,49.29,49.53,49.21,49.52,55250.0,43.7641,43.9771,43.693,43.9683,55250.0
2019-02-07 10:30:00,49.48,49.69,49.17,49.22,55194.0,43.9327,44.1192,43.6575,43.7019,55194.0
2019-02-07 11:00:00,49.21,49.26,48.98,49.03,81532.0,43.693,43.7374,43.4888,43.5332,81532.0
2019-02-07 11:30:00,49.02,49.16,48.84,49.05,56041.0,43.5243,43.6486,43.3645,43.551,56041.0
2019-02-07 12:00:00,49.02,49.3,49.0,49.23,31402.0,43.5243,43.7729,43.5066,43.7108,31402.0
2019-02-07 12:30:00,49.24,49.41,49.21,49.25,24257.0,43.7197,43.8706,43.693,43.7285,24257.0
2019-02-07 13:00:00,49.27,49.42,49.21,49.28,32138.0,43.7463,43.8795,43.693,43.7552,32138.0
2019-02-07 13:30:00,49.29,49.34,49.11,49.22,41424.0,43.7641,43.8084,43.6042,43.7019,41424.0
2019-02-07 14:00:00,49.23,49.46,49.19,49.45,22660.0,43.7108,43.915,43.6753,43.9061,22660.0
2019-02-07 14:30:00,49.47,49.48,49.26,49.33,29810.0,43.9239,43.9327,43.7374,43.7996,29810.0
2019-02-07 15:00:00,49.33,49.41,49.14,49.29,54657.0,43.7996,43.8706,43.6309,43.7641,54657.0
2019-02-07 15:30:00,49.29,49.48,49.17,49.31,199002.0,43.7641,43.9327,43.6575,43.7818,199002.0
2019-02-08 09:30:00,49.18,49.53,49.18,49.18,15662.0,43.6664,43.9771,43.6664,43.6664,15662.0
2019-02-08 10:00:00,49.1,49.27,48.52,48.69,55415.0,43.5954,43.7463,43.0804,43.2313,55415.0
2019-02-08 10:30:00,48.69,48.81,48.29,48.32,15712.0,43.2313,43.3379,42.8762,42.9028,15712.0
2019-02-08 11:00:00,48.34,48.58,48.33,48.52,24089.0,42.9206,43.1336,42.9117,43.0804,24089.0
2019-02-08 11:30:00,48.53,48.69,48.49,48.6,45516.0,43.0893,43.2313,43.0537,43.1514,45516.0
2019-02-08 12:00:00,48.64,48.72,48.5,48.54,73929.0,43.1869,43.258,43.0626,43.0981,73929.0
2019-02-08 12:30:00,48.51,48.8,48.51,48.65,41080.0,43.0715,43.329,43.0715,43.1958,41080.0
2019-02-08 13:00:00,48.66,48.89,48.65,48.7,29036.0,43.2047,43.4089,43.1958,43.2402,29036.0
2019-02-08 13:30:00,48.7,48.86,48.7,48.86,45293.0,43.2402,43.3823,43.2402,43.3823,45293.0
2019-02-08 14:00:00,48.87,49.07,48.82,49.07,27988.0,43.3911,43.5687,43.3467,43.5687,27988.0
2019-02-08 14:30:00,49.07,49.15,49.03,49.07,22144.0,43.5687,43.6397,43.5332,43.5687,22144.0
2019-02-08 15:00:00,49.07,49.21,49.03,49.05,38870.0,43.5687,43.693,43.5332,43.551,38870.0
2019-02-08 15:30:00,49.06,49.13,48.87,49.1,177895.0,43.5598,43.622,43.3911,43.5954,177895.0
2019-02-11 09:30:00,49.29,49.53,48.11,48.22,45067.0,43.7641,43.9771,42.7163,42.814,45067.0
2019-02-11 10:00:00,48.2,48.4,48.11,48.16,47708.0,42.7963,42.9738,42.7163,42.7607,47708.0
2019-02-11 10:30:00,48.18,48.35,48.16,48.16,47594.0,42.7785,42.9294,42.7607,42.7607,47594.0
2019-02-11 11:00:00,48.16,48.26,47.91,47.92,47715.0,42.7607,42.8495,42.5388,42.5476,47715.0
2019-02-11 11:30:00,47.91,48.14,47.8,47.94,47149.0,42.5388,42.743,42.4411,42.5654,47149.0
2019-02-11 12:00:00,47.91,48.18,47.9,48.08,32963.0,42.5388,42.7785,42.5299,42.6897,32963.0
2019-02-11 12:30:00,48.09,48.13,47.91,48.13,51018.0,42.6986,42.7341,42.5388,42.7341,51018.0
2019-02-11 13:00:00,48.12,48.23,48.1,48.13,34267.0,42.7252,42.8229,42.7075,42.7341,34267.0
2019-02-11 13:30:00,48.14,48.28,48.11,48.28,86556.0,42.743,42.8673,42.7163,42.8673,86556.0
2019-02-11 14:00:00,48.3,48.44,48.26,48.34,51457.0,42.885,43.0093,42.8495,42.9206,51457.0
2019-02-11 14:30:00,48.33,48.37,48.13,48.22,45527.0,42.9117,42.9472,42.7341,42.814,45527.0
2019-02-11 15:00:00,48.23,48.39,48.2,48.25,156296.0,42.8229,42.965,42.7963,42.8406,156296.0
2019-02-11 15:30:00,48.26,48.34,48.18,48.29,231952.0,42.8495,42.9206,42.7785,42.8762,231952.0
2019-02-12 09:30:00,48.66,48.75,48.17,48.6,39654.0,43.2047,43.2846,42.7696,43.1514,39654.0
2019-02-12 10:00:00,48.6,48.78,48.55,48.66,46451.0,43.1514,43.3112,43.107,43.2047,46451.0
2019-02-12 10:30:00,48.68,48.85,48.64,48.81,63820.0,43.2224,43.3734,43.1869,43.3379,63820.0
2019-02-12 11:00:00,48.8,49.13,48.78,49.07,108019.0,43.329,43.622,43.3112,43.5687,108019.0
2019-02-12 11:30:00,49.06,49.06,48.72,48.82,45265.0,43.5598,43.5598,43.258,43.3467,45265.0
2019-02-12 12:00:00,48.84,48.84,48.54,48.61,47301.0,43.3645,43.3645,43.0981,43.1603,47301.0
2019-02-12 12:30:00,48.6,48.65,48.49,48.52,67968.0,43.1514,43.1958,43.0537,43.0804,67968.0
2019-02-12 13:00:00,48.54,48.74,48.51,48.67,42281.0,43.0981,43.2757,43.0715,43.2136,42281.0
2019-02-12 13:30:00,48.67,48.84,48.66,48.83,35632.0,43.2136,43.3645,43.2047,43.3556,35632.0
2019-02-12 14:00:00,48.84,48.84,48.69,48.73,60707.0,43.3645,43.3645,43.2313,43.2668,60707.0
2019-02-12 14:30:00,48.72,48.78,48.61,48.75,43814.0,43.258,43.3112,43.1603,43.2846,43814.0
2019-02-12 15:00:00,48.76,48.82,48.69,48.75,64152.0,43.2935,43.3467,43.2313,43.2846,64152.0
2019-02-12 15:30:00,48.74,48.77,48.55,48.65,267740.0,43.2757,43.3023,43.107,43.1958,267740.0
2019-02-13 09:30:00,48.69,49.16,48.67,48.96,31185.0,43.2313,43.6486,43.2136,43.471,31185.0
2019-02-13 10:00:00,48.94,48.94,48.76,48.78,16761.0,43.4533,43.4533,43.2935,43.3112,16761.0
2019-02-13 10:30:00,48.75,48.93,48.75,48.84,21003.0,43.2846,43.4444,43.2846,43.3645,21003.0
2019-02-13 11:00:00,48.89,49.04,48.66,48.67,167225.0,43.4089,43.5421,43.2047,43.2136,167225.0
2019-02-13 11:30:00,48.65,48.81,48.54,48.81,73235.0,43.1958,43.3379,43.0981,43.3379,73235.0
2019-02-13 12:00:00,48.78,48.87,48.71,48.8,17594.0,43.3112,43.3911,43.2491,43.329,17594.0
2019-02-13 12:30:00,48.78,48.97,48.78,48.93,13641.0,43.3112,43.4799,43.3112,43.4444,13641.0
2019-02-13 13:00:00,48.92,49.06,48.89,49.05,16295.0,43.4355,43.5598,43.4089,43.551,16295.0
2019-02-13 13:30:00,49.05,49.2,49.0,49.13,17774.0,43.551,43.6841,43.5066,43.622,17774.0
2019-02-13 14:00:00,49.16,49.16,49.07,49.12,21022.0,43.6486,43.6486,43.5687,43.6131,21022.0
2019-02-13 14:30:00,49.12,49.29,49.12,49.28,24941.0,43.6131,43.7641,43.6131,43.7552,24941.0
2019-02-13 15:00:00,49.27,49.38,49.19,49.34,38733.0,43.7463,43.844,43.6753,43.8084,38733.0
2019-02-13 15:30:00,49.34,49.35,49.04,49.04,239665.0,43.8084,43.8173,43.5421,43.5421,239665.0
2019-02-14 09:30:00,48.83,49.08,48.7,48.93,19463.0,43.3556,43.5776,43.2402,43.4444,19463.0
2019-02-14 10:00:00,48.87,48.97,48.63,48.97,17058.0,43.3911,43.4799,43.178,43.4799,17058.0
2019-02-14 10:30:00,48.95,49.1,48.76,48.98,47179.0,43.4622,43.5954,43.2935,43.4888,47179.0
2019-02-14 11:00:00,48.99,49.08,48.83,49.02,19291.0,43.4977,43.5776,43.3556,43.5243,19291.0
2019-02-14 11:30:00,49.0,49.17,48.87,48.96,53212.0,43.5066,43.6575,43.3911,43.471,53212.0
2019-02-14 12:00:00,48.98,49.08,48.8,49.05,135149.0,43.4888,43.5776,43.329,43.551,135149.0
2019-02-14 12:30:00,49.05,49.66,48.99,49.57,137257.0,43.551,44.0926,43.4977,44.0127,137257.0
2019-02-14 13:00:00,49.55,50.01,49.51,49.9,111636.0,43.9949,44.4033,43.9594,44.3057,111636.0
2019-02-14 13:30:00,49.91,50.01,49.82,49.92,58630.0,44.3145,44.4033,44.2346,44.3234,58630.0
2019-02-14 14:00:00,49.92,50.11,49.85,50.09,65261.0,44.3234,44.4921,44.2613,44.4744,65261.0
2019-02-14 14:30:00,50.07,50.25,50.03,50.11,71512.0,44.4566,44.6164,44.4211,44.4921,71512.0
2019-02-14 15:00:00,50.13,50.34,50.09,50.29,80407.0,44.5099,44.6963,44.4744,44.6519,80407.0
2019-02-14 15:30:00,50.3,50.38,50.0,50.06,180533.0,44.6608,44.7318,44.3945,44.4477,180533.0
2019-02-15 09:30:00,50.43,50.83,49.8,50.82,45782.0,44.7762,45.1314,44.2169,45.1225,45782.0
2019-02-15 10:00:00,50.8,51.0,50.66,50.88,46248.0,45.1048,45.2823,44.9805,45.1758,46248.0
2019-02-15 10:30:00,50.83,51.18,50.83,51.13,48347.0,45.1314,45.4422,45.1314,45.3978,48347.0
2019-02-15 11:00:00,51.12,51.24,50.85,50.85,56993.0,45.3889,45.4954,45.1492,45.1492,56993.0
2019-02-15 11:30:00,50.87,51.28,50.86,51.2,43334.0,45.1669,45.5309,45.158,45.4599,43334.0
2019-02-15 12:00:00,51.2,51.45,51.15,51.42,64307.0,45.4599,45.6819,45.4155,45.6553,64307.0
2019-02-15 12:30:00,51.4,51.65,51.32,51.64,78095.0,45.6375,45.8595,45.5665,45.8506,78095.0
2019-02-15 13:00:00,51.63,51.64,51.42,51.42,48747.0,45.8417,45.8506,45.6553,45.6553,48747.0
2019-02-15 13:30:00,51.41,51.5,51.4,51.5,46172.0,45.6464,45.7263,45.6375,45.7263,46172.0
2019-02-15 14:00:00,51.48,51.48,51.27,51.27,54691.0,45.7085,45.7085,45.5221,45.5221,54691.0
2019-02-15 14:30:00,51.27,51.38,51.05,51.2,116218.0,45.5221,45.6197,45.3267,45.4599,116218.0
2019-02-15 15:00:00,51.2,51.33,51.19,51.29,110040.0,45.4599,45.5753,45.451,45.5398,110040.0
2019-02-15 15:30:00,51.29,51.48,51.27,51.43,196998.0,45.5398,45.7085,45.5221,45.6641,196998.0
2019-02-19 09:30:00,51.53,51.53,50.95,51.14,25246.0,45.7529,45.7529,45.2379,45.4066,25246.0
2019-02-19 10:00:00,51.15,51.36,51.06,51.32,17025.0,45.4155,45.602,45.3356,45.5665,17025.0
2019-02-19 10:30:00,51.34,51.34,51.11,51.21,39673.0,45.5842,45.5842,45.38,45.4688,39673.0
2019-02-19 11:00:00,51.22,51.68,51.22,51.6,50826.0,45.4777,45.8861,45.4777,45.8151,50826.0
2019-02-19 11:30:00,51.57,51.83,51.52,51.81,47641.0,45.7884,46.0193,45.744,46.0015,47641.0
2019-02-19 12:00:00,51.81,51.94,51.79,51.88,44407.0,46.0015,46.117,45.9838,46.0637,44407.0
2019-02-19 12:30:00,51.89,51.94,51.75,51.94,59926.0,46.0726,46.117,45.9483,46.117,59926.0
2019-02-19 13:00:00,51.94,51.98,51.83,51.98,42537.0,46.117,46.1525,46.0193,46.1525,42537.0
2019-02-19 13:30:00,51.97,52.11,51.92,52.11,52151.0,46.1436,46.2679,46.0992,46.2679,52151.0
2019-02-19 14:00:00,52.11,52.22,52.06,52.2,54127.0,46.2679,46.3656,46.2235,46.3478,54127.0
2019-02-19 14:30:00,52.2,52.27,52.18,52.22,54114.0,46.3478,46.41,46.33,46.3656,54114.0
2019-02-19 15:00:00,52.21,52.23,52.11,52.12,92983.0,46.3567,46.3744,46.2679,46.2768,92983.0
2019-02-19 15:30:00,52.13,52.17,51.9,51.91,240971.0,46.2857,46.3212,46.0814,46.0903,240971.0
2019-02-20 09:30:00,51.95,52.43,51.86,52.3,39134.0,46.1258,46.552,46.0459,46.4366,39134.0
2019-02-20 10:00:00,52.3,52.42,52.04,52.36,78937.0,46.4366,46.5431,46.2057,46.4899,78937.0
2019-02-20 10:30:00,52.36,52.43,52.13,52.15,28849.0,46.4899,46.552,46.2857,46.3034,28849.0
2019-02-20 11:00:00,52.12,52.34,52.02,52.15,43392.0,46.2768,46.4721,46.188,46.3034,43392.0
2019-02-20 11:30:00,52.17,52.19,51.93,52.11,33570.0,46.3212,46.3389,46.1081,46.2679,33570.0
2019-02-20 12:00:00,52.11,52.33,52.1,52.14,26783.0,46.2679,46.4632,46.259,46.2945,26783.0
2019-02-20 12:30:00,52.13,52.38,52.12,52.3,24136.0,46.2857,46.5076,46.2768,46.4366,24136.0
2019-02-20 13:00:00,52.28,52.53,52.28,52.53,18520.0,46.4188,46.6408,46.4188,46.6408,18520.0
2019-02-20 13:30:00,52.52,52.64,52.45,52.51,29456.0,46.6319,46.7385,46.5698,46.6231,29456.0
2019-02-20 14:00:00,52.51,52.6,52.34,52.53,26129.0,46.6231,46.703,46.4721,46.6408,26129.0
2019-02-20 14:30:00,52.56,52.62,52.39,52.39,27282.0,46.6674,46.7207,46.5165,46.5165,27282.0
2019-02-20 15:00:00,52.4,52.53,52.34,52.49,27854.0,46.5254,46.6408,46.4721,46.6053,27854.0
2019-02-20 15:30:00,52.49,52.51,52.23,52.31,175128.0,46.6053,46.6231,46.3744,46.4455,175128.0
2019-02-21 09:30:00,52.3,53.21,52.3,52.81,31259.0,46.4366,47.2446,46.4366,46.8894,31259.0
2019-02-21 10:00:00,52.81,52.89,52.63,52.74,68292.0,46.8894,46.9605,46.7296,46.8273,68292.0
2019-02-21 10:30:00,52.7,52.94,52.7,52.7,22657.0,46.7918,47.0048,46.7918,46.7918,22657.0
2019-02-21 11:00:00,52.71,52.72,52.52,52.58,34920.0,46.8006,46.8095,46.6319,46.6852,34920.0
2019-02-21 11:30:00,52.57,52.59,52.47,52.54,29693.0,46.6763,46.6941,46.5875,46.6497,29693.0
2019-02-21 12:00:00,52.58,52.63,52.36,52.47,16493.0,46.6852,46.7296,46.4899,46.5875,16493.0
2019-02-21 12:30:00,52.48,52.61,52.47,52.59,23890.0,46.5964,46.7118,46.5875,46.6941,23890.0
2019-02-21 13:00:00,52.58,52.72,52.38,52.4,21823.0,46.6852,46.8095,46.5076,46.5254,21823.0
2019-02-21 13:30:00,52.4,52.4,52.14,52.23,27054.0,46.5254,46.5254,46.2945,46.3744,27054.0
2019-02-21 14:00:00,52.24,52.24,52.09,52.13,25159.0,46.3833,46.3833,46.2501,46.2857,25159.0
2019-02-21 14:30:00,52.13,52.13,51.92,51.99,25915.0,46.2857,46.2857,46.0992,46.1614,25915.0
2019-02-21 15:00:00,52.0,52.1,51.97,51.99,32980.0,46.1702,46.259,46.1436,46.1614,32980.0
2019-02-21 15:30:00,51.98,52.17,51.9,52.1,103818.0,46.1525,46.3212,46.0814,46.259,103818.0
2019-02-22 09:30:00,52.13,52.5,52.04,52.04,46424.0,46.2857,46.6142,46.2057,46.2057,46424.0
2019-02-22 10:00:00,52.05,52.35,52.05,52.21,16668.0,46.2146,46.481,46.2146,46.3567,16668.0
2019-02-22 10:30:00,52.24,52.31,52.06,52.22,22521.0,46.3833,46.4455,46.2235,46.3656,22521.0
2019-02-22 11:00:00,52.22,52.6,52.16,52.42,51413.0,46.3656,46.703,46.3123,46.5431,51413.0
2019-02-22 11:30:00,52.41,52.45,52.2,52.25,46134.0,46.5343,46.5698,46.3478,46.3922,46134.0
2019-02-22 12:00:00,52.26,52.35,52.16,52.19,24152.0,46.4011,46.481,46.3123,46.3389,24152.0
2019-02-22 12:30:00,52.19,52.34,52.14,52.32,13220.0,46.3389,46.4721,46.2945,46.4544,13220.0
2019-02-22 13:00:00,52.29,52.49,52.29,52.46,12863.0,46.4277,46.6053,46.4277,46.5787,12863.0
2019-02-22 13:30:00,52.48,52.58,52.46,52.57,17125.0,46.5964,46.6852,46.5787,46.6763,17125.0
2019-02-22 14:00:00,52.57,52.71,52.39,52.7,29130.0,46.6763,46.8006,46.5165,46.7918,29130.0
2019-02-22 14:30:00,52.7,52.73,52.47,52.5,19897.0,46.7918,46.8184,46.5875,46.6142,19897.0
2019-02-22 15:00:00,52.51,52.68,52.47,52.67,25526.0,46.6231,46.774,46.5875,46.7651,25526.0
2019-02-22 15:30:00,52.67,53.05,52.66,53.03,210459.0,46.7651,47.1025,46.7562,47.0848,210459.0
2019-02-25 09:30:00,54.8,55.35,54.05,54.43,241885.0,48.8463,49.3366,48.1778,48.5165,241885.0
2019-02-25 10:00:00,54.43,54.43,53.32,53.6,66920.0,48.5165,48.5165,47.5271,47.7767,66920.0
2019-02-25 10:30:00,53.56,54.19,53.54,54.12,95880.0,47.7411,48.3026,47.7232,48.2402,95880.0
2019-02-25 11:00:00,54.12,54.22,53.7,53.77,45758.0,48.2402,48.3294,47.8659,47.9282,45758.0
2019-02-25 11:30:00,53.77,54.02,53.76,54.01,20330.0,47.9282,48.1511,47.9193,48.1422,20330.0
2019-02-25 12:00:00,54.0,54.04,53.85,53.9,33087.0,48.1333,48.1689,47.9996,48.0441,33087.0
2019-02-25 12:30:00,53.9,53.95,53.63,53.69,43368.0,48.0441,48.0887,47.8035,47.8569,43368.0
2019-02-25 13:00:00,53.68,53.79,53.62,53.66,30105.0,47.848,47.9461,47.7945,47.8302,30105.0
2019-02-25 13:30:00,53.65,53.89,53.64,53.89,49150.0,47.8213,48.0352,47.8124,48.0352,49150.0
2019-02-25 14:00:00,53.89,53.94,53.85,53.93,26266.0,48.0352,48.0798,47.9996,48.0709,26266.0
2019-02-25 14:30:00,53.94,53.94,53.68,53.72,28269.0,48.0798,48.0798,47.848,47.8837,28269.0
2019-02-25 15:00:00,53.72,53.87,53.67,53.77,70887.0,47.8837,48.0174,47.8391,47.9282,70887.0
2019-02-25 15:30:00,53.78,53.95,53.72,53.77,118668.0,47.9372,48.0887,47.8837,47.9282,118668.0
2019-02-26 09:30:00,53.39,53.82,53.28,53.39,22370.0,47.5895,47.9728,47.4915,47.5895,22370.0
2019-02-26 10:00:00,53.47,53.59,53.16,53.16,34960.0,47.6608,47.7678,47.3845,47.3845,34960.0
2019-02-26 10:30:00,53.19,53.31,52.83,52.9,51004.0,47.4113,47.5182,47.0904,47.1528,51004.0
2019-02-26 11:00:00,52.9,53.3,52.84,53.27,29376.0,47.1528,47.5093,47.0993,47.4826,29376.0
2019-02-26 11:30:00,53.33,53.54,53.31,53.46,58026.0,47.5361,47.7232,47.5182,47.6519,58026.0
2019-02-26 12:00:00,53.47,53.47,53.26,53.42,44891.0,47.6608,47.6608,47.4737,47.6163,44891.0
2019-02-26 12:30:00,53.41,53.42,53.24,53.25,29041.0,47.6074,47.6163,47.4558,47.4647,29041.0
2019-02-26 13:00:00,53.26,53.32,53.24,53.28,25837.0,47.4737,47.5271,47.4558,47.4915,25837.0
2019-02-26 13:30:00,53.27,53.4,53.25,53.38,72654.0,47.4826,47.5984,47.4647,47.5806,72654.0
2019-02-26 14:00:00,53.38,53.42,53.34,53.36,37154.0,47.5806,47.6163,47.545,47.5628,37154.0
2019-02-26 14:30:00,53.33,53.56,53.33,53.46,62726.0,47.5361,47.7411,47.5361,47.6519,62726.0
2019-02-26 15:00:00,53.46,53.52,53.32,53.33,47540.0,47.6519,47.7054,47.5271,47.5361,47540.0
2019-02-26 15:30:00,53.33,53.36,52.82,52.83,181930.0,47.5361,47.5628,47.0815,47.0904,181930.0
2019-02-27 09:30:00,52.8,52.99,52.53,52.54,15292.0,47.0636,47.233,46.823,46.8319,15292.0
2019-02-27 10:00:00,52.56,52.73,52.31,52.53,29633.0,46.8497,47.0012,46.6269,46.823,29633.0
2019-02-27 10:30:00,52.52,52.57,52.09,52.15,56170.0,46.8141,46.8586,46.4308,46.4843,56170.0
2019-02-27 11:00:00,52.16,52.34,52.1,52.32,31607.0,46.4932,46.6536,46.4397,46.6358,31607.0
2019-02-27 11:30:00,52.34,52.41,52.3,52.4,43469.0,46.6536,46.716,46.618,46.7071,43469.0
2019-02-27 12:00:00,52.4,52.68,52.37,52.68,78003.0,46.7071,46.9567,46.6804,46.9567,78003.0
2019-02-27 12:30:00,52.66,52.72,52.57,52.63,74809.0,46.9388,46.9923,46.8586,46.9121,74809.0
2019-02-27 13:00:00,52.64,52.79,52.64,52.71,36303.0,46.921,47.0547,46.921,46.9834,36303.0
2019-02-27 13:30:00,52.72,52.75,52.64,52.71,27638.0,46.9923,47.0191,46.921,46.9834,27638.0
2019-02-27 14:00:00,52.72,52.72,52.65,52.67,14263.0,46.9923,46.9923,46.9299,46.9478,14263.0
2019-02-27 14:30:00,52.65,52.65,52.41,52.46,17984.0,46.9299,46.9299,46.716,46.7606,17984.0
2019-02-27 15:00:00,52.46,52.47,52.33,52.33,21247.0,46.7606,46.7695,46.6447,46.6447,21247.0
2019-02-27 15:30:00,52.33,52.43,52.31,52.38,95599.0,46.6447,46.7338,46.6269,46.6893,95599.0
2019-02-28 09:30:00,52.35,52.47,51.99,52.2,70259.0,46.6625,46.7695,46.3416,46.5288,70259.0
2019-02-28 10:00:00,52.22,52.52,52.21,52.45,21356.0,46.5466,46.8141,46.5377,46.7517,21356.0
2019-02-28 10:30:00,52.44,52.55,52.42,52.53,21073.0,46.7427,46.8408,46.7249,46.823,21073.0
2019-02-28 11:00:00,52.54,52.84,52.48,52.79,26686.0,46.8319,47.0993,46.7784,47.0547,26686.0
2019-02-28 11:30:00,52.76,52.84,52.66,52.78,25547.0,47.028,47.0993,46.9388,47.0458,25547.0
2019-02-28 12:00:00,52.77,52.85,52.65,52.85,23456.0,47.0369,47.1082,46.9299,47.1082,23456.0
2019-02-28 12:30:00,52.86,52.86,52.67,52.8,20104.0,47.1171,47.1171,46.9478,47.0636,20104.0
2019-02-28 13:00:00,52.8,52.81,52.57,52.58,14635.0,47.0636,47.0725,46.8586,46.8675,14635.0
2019-02-28 13:30:00,52.58,52.63,52.5,52.53,12179.0,46.8675,46.9121,46.7962,46.823,12179.0
2019-02-28 14:00:00,52.53,52.6,52.5,52.55,11961.0,46.823,46.8854,46.7962,46.8408,11961.0
2019-02-28 14:30:00,52.56,52.56,52.43,52.48,25103.0,46.8497,46.8497,46.7338,46.7784,25103.0
2019-02-28 15:00:00,52.49,52.7,52.44,52.66,28033.0,46.7873,46.9745,46.7427,46.9388,28033.0
2019-02-28 15:30:00,52.65,52.86,52.65,52.73,168863.0,46.9299,47.1171,46.9299,47.0012,168863.0
2019-03-01 09:30:00,53.0,53.74,52.73,52.86,49466.0,47.2419,47.9015,47.0012,47.1171,49466.0
2019-03-01 10:00:00,52.84,52.98,52.66,52.88,31020.0,47.0993,47.2241,46.9388,47.1349,31020.0
2019-03-01 10:30:00,52.91,53.02,52.79,52.98,25531.0,47.1617,47.2597,47.0547,47.2241,25531.0
2019-03-01 11:00:00,52.98,53.08,52.82,52.95,34373.0,47.2241,47.3132,47.0815,47.1973,34373.0
2019-03-01 11:30:00,52.94,53.0,52.77,52.8,33315.0,47.1884,47.2419,47.0369,47.0636,33315.0
2019-03-01 12:00:00,52.81,53.04,52.78,53.0,14525.0,47.0725,47.2776,47.0458,47.2419,14525.0
2019-03-01 12:30:00,53.01,53.08,52.97,53.08,16026.0,47.2508,47.3132,47.2152,47.3132,16026.0
2019-03-01 13:00:00,53.09,53.18,52.99,53.09,42761.0,47.3221,47.4023,47.233,47.3221,42761.0
2019-03-01 13:30:00,53.09,53.22,53.03,53.18,16713.0,47.3221,47.438,47.2686,47.4023,16713.0
2019-03-01 14:00:00,53.18,53.38,53.18,53.36,42107.0,47.4023,47.5806,47.4023,47.5628,42107.0
2019-03-01 14:30:00,53.38,53.59,53.36,53.56,33945.0,47.5806,47.7678,47.5628,47.7411,33945.0
2019-03-01 15:00:00,53.56,53.62,53.51,53.61,34512.0,47.7411,47.7945,47.6965,47.7856,34512.0
2019-03-01 15:30:00,53.62,53.83,53.56,53.59,141947.0,47.7945,47.9817,47.7411,47.7678,141947.0
2019-03-04 09:30:00,53.75,54.33,53.61,53.69,38545.0,47.9104,48.4274,47.7856,47.8569,38545.0
2019-03-04 10:00:00,53.68,53.7,53.48,53.68,23569.0,47.848,47.8659,47.6698,47.848,23569.0
2019-03-04 10:30:00,53.66,53.7,53.52,53.56,22365.0,47.8302,47.8659,47.7054,47.7411,22365.0
2019-03-04 11:00:00,53.57,53.57,53.39,53.4,31396.0,47.75,47.75,47.5895,47.5984,31396.0
2019-03-04 11:30:00,53.39,53.46,53.09,53.1,57551.0,47.5895,47.6519,47.3221,47.331,57551.0
2019-03-04 12:00:00,53.1,53.17,52.69,52.97,28700.0,47.331,47.3934,46.9656,47.2152,28700.0
2019-03-04 12:30:00,52.99,52.99,52.72,52.87,22428.0,47.233,47.233,46.9923,47.126,22428.0
2019-03-04 13:00:00,52.87,53.16,52.78,53.16,20381.0,47.126,47.3845,47.0458,47.3845,20381.0
2019-03-04 13:30:00,53.16,53.21,52.96,53.14,46173.0,47.3845,47.4291,47.2063,47.3667,46173.0
2019-03-04 14:00:00,53.15,53.3,53.02,53.3,23873.0,47.3756,47.5093,47.2597,47.5093,23873.0
2019-03-04 14:30:00,53.3,53.33,53.0,53.0,19442.0,47.5093,47.5361,47.2419,47.2419,19442.0
2019-03-04 15:00:00,53.0,53.04,52.86,52.9,30626.0,47.2419,47.2776,47.1171,47.1528,30626.0
2019-03-04 15:30:00,52.9,52.95,52.69,52.82,150688.0,47.1528,47.1973,46.9656,47.0815,150688.0
2019-03-05 09:30:00,52.92,52.95,52.48,52.69,11868.0,47.1706,47.1973,46.7784,46.9656,11868.0
2019-03-05 10:00:00,52.68,52.96,52.57,52.63,34586.0,46.9567,47.2063,46.8586,46.9121,34586.0
2019-03-05 10:30:00,52.63,52.94,52.44,52.46,51611.0,46.9121,47.1884,46.7427,46.7606,51611.0
2019-03-05 11:00:00,52.5,52.71,52.43,52.64,11023.0,46.7962,46.9834,46.7338,46.921,11023.0
2019-03-05 11:30:00,52.58,52.65,52.52,52.55,13062.0,46.8675,46.9299,46.8141,46.8408,13062.0
2019-03-05 12:00:00,52.54,52.63,52.47,52.51,9600.0,46.8319,46.9121,46.7695,46.8051,9600.0
2019-03-05 12:30:00,52.47,52.47,52.31,52.38,13322.0,46.7695,46.7695,46.6269,46.6893,13322.0
2019-03-05 13:00:00,52.39,52.47,52.34,52.37,12651.0,46.6982,46.7695,46.6536,46.6804,12651.0
2019-03-05 13:30:00,52.36,52.63,52.36,52.55,20053.0,46.6714,46.9121,46.6714,46.8408,20053.0
2019-03-05 14:00:00,52.54,52.63,52.45,52.57,16511.0,46.8319,46.9121,46.7517,46.8586,16511.0
2019-03-05 14:30:00,52.57,52.58,52.48,52.53,13376.0,46.8586,46.8675,46.7784,46.823,13376.0
2019-03-05 15:00:00,52.53,52.67,52.51,52.63,26907.0,46.823,46.9478,46.8051,46.9121,26907.0
2019-03-05 15:30:00,52.63,53.08,52.6,52.73,149278.0,46.9121,47.3132,46.8854,47.0012,149278.0
2019-03-06 09:30:00,53.0,53.07,52.76,52.87,46088.0,47.2419,47.3043,47.028,47.126,46088.0
2019-03-06 10:00:00,52.9,53.13,52.84,53.05,33065.0,47.1528,47.3578,47.0993,47.2865,33065.0
2019-03-06 10:30:00,53.09,53.11,52.91,53.0,18327.0,47.3221,47.34,47.1617,47.2419,18327.0
2019-03-06 11:00:00,52.99,53.25,52.98,53.15,82074.0,47.233,47.4647,47.2241,47.3756,82074.0
2019-03-06 11:30:00,53.15,53.2,52.96,53.07,44356.0,47.3756,47.4202,47.2063,47.3043,44356.0
2019-03-06 12:00:00,53.04,53.21,52.91,52.94,34145.0,47.2776,47.4291,47.1617,47.1884,34145.0
2019-03-06 12:30:00,52.96,53.03,52.74,52.75,19337.0,47.2063,47.2686,47.0102,47.0191,19337.0
2019-03-06 13:00:00,52.78,52.85,52.65,52.75,18903.0,47.0458,47.1082,46.9299,47.0191,18903.0
2019-03-06 13:30:00,52.77,52.96,52.77,52.94,23118.0,47.0369,47.2063,47.0369,47.1884,23118.0
2019-03-06 14:00:00,52.96,53.04,52.92,53.01,17352.0,47.2063,47.2776,47.1706,47.2508,17352.0
2019-03-06 14:30:00,53.04,53.05,52.82,52.91,31604.0,47.2776,47.2865,47.0815,47.1617,31604.0
2019-03-06 15:00:00,52.91,52.95,52.76,52.88,51420.0,47.1617,47.1973,47.028,47.1349,51420.0
2019-03-06 15:30:00,52.88,53.02,52.86,52.91,155160.0,47.1349,47.2597,47.1171,47.1617,155160.0
2019-03-07 09:30:00,52.65,52.87,51.37,51.68,31173.0,46.9299,47.126,45.789,46.0653,31173.0
2019-03-07 10:00:00,51.69,52.13,51.57,52.07,27250.0,46.0742,46.4664,45.9673,46.4129,27250.0
2019-03-07 10:30:00,52.08,52.41,52.07,52.23,24589.0,46.4219,46.716,46.4129,46.5556,24589.0
2019-03-07 11:00:00,52.21,52.43,52.13,52.38,35715.0,46.5377,46.7338,46.4664,46.6893,35715.0
2019-03-07 11:30:00,52.38,52.49,52.25,52.27,24723.0,46.6893,46.7873,46.5734,46.5912,24723.0
2019-03-07 12:00:00,52.25,52.4,52.19,52.35,31490.0,46.5734,46.7071,46.5199,46.6625,31490.0
2019-03-07 12:30:00,52.31,52.39,52.2,52.38,12580.0,46.6269,46.6982,46.5288,46.6893,12580.0
2019-03-07 13:00:00,52.37,52.43,52.33,52.41,38563.0,46.6804,46.7338,46.6447,46.716,38563.0
2019-03-07 13:30:00,52.43,52.47,52.3,52.3,56551.0,46.7338,46.7695,46.618,46.618,56551.0
2019-03-07 14:00:00,52.3,52.35,52.07,52.12,55597.0,46.618,46.6625,46.4129,46.4575,55597.0
2019-03-07 14:30:00,52.14,52.15,52.01,52.04,37883.0,46.4753,46.4843,46.3595,46.3862,37883.0
2019-03-07 15:00:00,52.05,52.23,52.0,52.1,43905.0,46.3951,46.5556,46.3505,46.4397,43905.0
2019-03-07 15:30:00,52.1,52.18,51.95,52.0,86642.0,46.4397,46.511,46.306,46.3505,86642.0
2019-03-08 09:30:00,51.49,51.49,51.04,51.06,17551.0,45.896,45.896,45.4948,45.5127,17551.0
2019-03-08 10:00:00,51.06,51.21,50.99,51.2,42755.0,45.5127,45.6464,45.4503,45.6375,42755.0
2019-03-08 10:30:00,51.22,51.61,51.22,51.47,11244.0,45.6553,46.0029,45.6553,45.8781,11244.0
2019-03-08 11:00:00,51.44,51.64,51.41,51.62,15313.0,45.8514,46.0297,45.8246,46.0118,15313.0
2019-03-08 11:30:00,51.62,51.65,51.34,51.34,11727.0,46.0118,46.0386,45.7623,45.7623,11727.0
2019-03-08 12:00:00,51.34,51.49,51.31,51.49,7119.0,45.7623,45.896,45.7355,45.896,7119.0
2019-03-08 12:30:00,51.48,51.48,51.36,51.45,13156.0,45.887,45.887,45.7801,45.8603,13156.0
2019-03-08 13:00:00,51.45,51.58,51.4,51.47,22180.0,45.8603,45.9762,45.8157,45.8781,22180.0
2019-03-08 13:30:00,51.5,51.64,51.5,51.56,12143.0,45.9049,46.0297,45.9049,45.9584,12143.0
2019-03-08 14:00:00,51.54,51.59,51.52,51.57,10038.0,45.9405,45.9851,45.9227,45.9673,10038.0
2019-03-08 14:30:00,51.57,51.79,51.52,51.69,24618.0,45.9673,46.1634,45.9227,46.0742,24618.0
2019-03-08 15:00:00,51.69,51.79,51.55,51.56,24856.0,46.0742,46.1634,45.9494,45.9584,24856.0
2019-03-08 15:30:00,51.56,51.89,51.55,51.83,143548.0,45.9584,46.2525,45.9494,46.199,143548.0
2019-03-11 09:30:00,52.0,52.33,51.67,51.81,19766.0,46.3505,46.6447,46.0564,46.1812,19766.0
2019-03-11 10:00:00,51.81,51.87,51.68,51.75,7178.0,46.1812,46.2347,46.0653,46.1277,7178.0
2019-03-11 10:30:00,51.72,52.01,51.62,51.82,19163.0,46.101,46.3595,46.0118,46.1901,19163.0
2019-03-11 11:00:00,51.84,52.33,51.81,52.29,29437.0,46.2079,46.6447,46.1812,46.609,29437.0
2019-03-11 11:30:00,52.3,52.38,52.09,52.18,68855.0,46.618,46.6893,46.4308,46.511,68855.0
2019-03-11 12:00:00,52.2,52.2,52.06,52.12,15995.0,46.5288,46.5288,46.404,46.4575,15995.0
2019-03-11 12:30:00,52.13,52.21,52.11,52.21,13012.0,46.4664,46.5377,46.4486,46.5377,13012.0
2019-03-11 13:00:00,52.19,52.31,52.19,52.23,12910.0,46.5199,46.6269,46.5199,46.5556,12910.0
2019-03-11 13:30:00,52.24,52.26,52.16,52.16,14680.0,46.5645,46.5823,46.4932,46.4932,14680.0
2019-03-11 14:00:00,52.16,52.22,52.12,52.22,21236.0,46.4932,46.5466,46.4575,46.5466,21236.0
2019-03-11 14:30:00,52.23,52.27,52.16,52.21,13178.0,46.5556,46.5912,46.4932,46.5377,13178.0
2019-03-11 15:00:00,52.19,52.33,52.16,52.33,20073.0,46.5199,46.6447,46.4932,46.6447,20073.0
2019-03-11 15:30:00,52.34,52.45,52.3,52.38,55750.0,46.6536,46.7517,46.618,46.6893,55750.0
2019-03-12 09:30:00,52.53,52.85,52.21,52.52,20478.0,46.823,47.1082,46.5377,46.8141,20478.0
2019-03-12 10:00:00,52.52,52.66,52.44,52.58,24021.0,46.8141,46.9388,46.7427,46.8675,24021.0
2019-03-12 10:30:00,52.61,52.64,52.41,52.49,27548.0,46.8943,46.921,46.716,46.7873,27548.0
2019-03-12 11:00:00,52.46,52.5,52.35,52.43,16070.0,46.7606,46.7962,46.6625,46.7338,16070.0
2019-03-12 11:30:00,52.42,52.68,52.42,52.66,11693.0,46.7249,46.9567,46.7249,46.9388,11693.0
2019-03-12 12:00:00,52.65,52.82,52.59,52.79,13998.0,46.9299,47.0815,46.8764,47.0547,13998.0
2019-03-12 12:30:00,52.79,52.88,52.75,52.85,14277.0,47.0547,47.1349,47.0191,47.1082,14277.0
2019-03-12 13:00:00,52.83,52.97,52.83,52.94,35439.0,47.0904,47.2152,47.0904,47.1884,35439.0
2019-03-12 13:30:00,52.95,53.23,52.95,53.13,30881.0,47.1973,47.4469,47.1973,47.3578,30881.0
2019-03-12 14:00:00,53.12,53.25,53.06,53.09,15866.0,47.3489,47.4647,47.2954,47.3221,15866.0
2019-03-12 14:30:00,53.09,53.09,53.02,53.02,23846.0,47.3221,47.3221,47.2597,47.2597,23846.0
2019-03-12 15:00:00,53.01,53.01,52.73,52.86,26689.0,47.2508,47.2508,47.0012,47.1171,26689.0
2019-03-12 15:30:00,52.85,52.96,52.8,52.9,91993.0,47.1082,47.2063,47.0636,47.1528,91993.0
2019-03-13 09:30:00,53.02,53.42,52.78,53.41,82252.0,47.2597,47.6163,47.0458,47.6074,82252.0
2019-03-13 10:00:00,53.38,53.77,53.37,53.56,88750.0,47.5806,47.9282,47.5717,47.7411,88750.0
2019-03-13 10:30:00,53.51,53.54,53.06,53.06,11001.0,47.6965,47.7232,47.2954,47.2954,11001.0
2019-03-13 11:00:00,53.06,53.19,52.98,53.16,18982.0,47.2954,47.4113,47.2241,47.3845,18982.0
2019-03-13 11:30:00,53.19,53.4,53.17,53.18,30306.0,47.4113,47.5984,47.3934,47.4023,30306.0
2019-03-13 12:00:00,53.19,53.3,53.16,53.25,28893.0,47.4113,47.5093,47.3845,47.4647,28893.0
2019-03-13 12:30:00,53.24,53.48,53.18,53.41,75368.0,47.4558,47.6698,47.4023,47.6074,75368.0
2019-03-13 13:00:00,53.42,53.49,53.39,53.41,21945.0,47.6163,47.6787,47.5895,47.6074,21945.0
2019-03-13 13:30:00,53.41,53.47,53.27,53.36,23877.0,47.6074,47.6608,47.4826,47.5628,23877.0
2019-03-13 14:00:00,53.36,53.46,53.35,53.39,25338.0,47.5628,47.6519,47.5539,47.5895,25338.0
2019-03-13 14:30:00,53.38,53.38,53.09,53.2,70870.0,47.5806,47.5806,47.3221,47.4202,70870.0
2019-03-13 15:00:00,53.2,53.28,53.16,53.24,73266.0,47.4202,47.4915,47.3845,47.4558,73266.0
2019-03-13 15:30:00,53.23,53.35,52.98,53.02,162259.0,47.4469,47.5539,47.2241,47.2597,162259.0
2019-03-14 09:30:00,52.77,53.25,52.66,53.21,55357.0,47.0369,47.4647,46.9388,47.4291,55357.0
2019-03-14 10:00:00,53.2,53.2,52.77,52.98,73446.0,47.4202,47.4202,47.0369,47.2241,73446.0
2019-03-14 10:30:00,52.97,53.06,52.77,52.83,142762.0,47.2152,47.2954,47.0369,47.0904,142762.0
2019-03-14 11:00:00,52.84,53.01,52.83,52.89,31899.0,47.0993,47.2508,47.0904,47.1439,31899.0
2019-03-14 11:30:00,52.88,52.98,52.85,52.87,23382.0,47.1349,47.2241,47.1082,47.126,23382.0
2019-03-14 12:00:00,52.87,53.03,52.85,53.01,36149.0,47.126,47.2686,47.1082,47.2508,36149.0
2019-03-14 12:30:00,53.01,53.09,52.97,52.98,75312.0,47.2508,47.3221,47.2152,47.2241,75312.0
2019-03-14 13:00:00,52.98,53.02,52.94,52.98,30297.0,47.2241,47.2597,47.1884,47.2241,30297.0
2019-03-14 13:30:00,52.97,52.98,52.85,52.9,28500.0,47.2152,47.2241,47.1082,47.1528,28500.0
2019-03-14 14:00:00,52.91,53.46,52.86,53.35,231457.0,47.1617,47.6519,47.1171,47.5539,231457.0
2019-03-14 14:30:00,53.32,53.41,52.96,53.0,69985.0,47.5271,47.6074,47.2063,47.2419,69985.0
2019-03-14 15:00:00,53.0,53.02,52.87,53.02,60815.0,47.2419,47.2597,47.126,47.2597,60815.0
2019-03-14 15:30:00,53.01,53.14,52.96,52.97,168273.0,47.2508,47.3667,47.2063,47.2152,168273.0
2019-03-15 09:30:00,53.11,53.37,53.01,53.25,110467.0,47.34,47.5717,47.2508,47.4647,110467.0
2019-03-15 10:00:00,53.28,53.35,53.12,53.29,42295.0,47.4915,47.5539,47.3489,47.5004,42295.0
2019-03-15 10:30:00,53.3,53.49,53.23,53.47,39895.0,47.5093,47.6787,47.4469,47.6608,39895.0
2019-03-15 11:00:00,53.48,53.53,53.28,53.36,74887.0,47.6698,47.7143,47.4915,47.5628,74887.0
2019-03-15 11:30:00,53.36,53.36,52.99,53.11,34885.0,47.5628,47.5628,47.233,47.34,34885.0
2019-03-15 12:00:00,53.11,53.3,53.1,53.26,29800.0,47.34,47.5093,47.331,47.4737,29800.0
2019-03-15 12:30:00,53.28,53.43,53.27,53.4,24993.0,47.4915,47.6252,47.4826,47.5984,24993.0
2019-03-15 13:00:00,53.4,53.55,53.33,53.35,21747.0,47.5984,47.7322,47.5361,47.5539,21747.0
2019-03-15 13:30:00,53.35,53.46,53.31,53.31,31846.0,47.5539,47.6519,47.5182,47.5182,31846.0
2019-03-15 14:00:00,53.32,53.33,53.2,53.23,25539.0,47.5271,47.5361,47.4202,47.4469,25539.0
2019-03-15 14:30:00,53.23,53.31,53.16,53.18,27624.0,47.4469,47.5182,47.3845,47.4023,27624.0
2019-03-15 15:00:00,53.18,53.19,52.9,52.93,70562.0,47.4023,47.4113,47.1528,47.1795,70562.0
2019-03-15 15:30:00,52.93,52.93,52.47,52.56,175094.0,47.1795,47.1795,46.7695,46.8497,175094.0
2019-03-18 09:30:00,52.65,52.85,52.55,52.75,44973.0,46.9299,47.1082,46.8408,47.0191,44973.0
2019-03-18 10:00:00,52.75,52.8,52.43,52.63,38939.0,47.0191,47.0636,46.7338,46.9121,38939.0
2019-03-18 10:30:00,52.64,52.77,52.54,52.75,24073.0,46.921,47.0369,46.8319,47.0191,24073.0
2019-03-18 11:00:00,52.78,52.92,52.68,52.7,26444.0,47.0458,47.1706,46.9567,46.9745,26444.0
2019-03-18 11:30:00,52.68,52.72,52.47,52.47,17458.0,46.9567,46.9923,46.7695,46.7695,17458.0
2019-03-18 12:00:00,52.49,52.55,52.46,52.49,16137.0,46.7873,46.8408,46.7606,46.7873,16137.0
2019-03-18 12:30:00,52.5,52.58,52.41,52.58,16717.0,46.7962,46.8675,46.716,46.8675,16717.0
2019-03-18 13:00:00,52.58,52.77,52.58,52.67,16026.0,46.8675,47.0369,46.8675,46.9478,16026.0
2019-03-18 13:30:00,52.68,52.73,52.6,52.72,18340.0,46.9567,47.0012,46.8854,46.9923,18340.0
2019-03-18 14:00:00,52.72,52.81,52.71,52.77,18750.0,46.9923,47.0725,46.9834,47.0369,18750.0
2019-03-18 14:30:00,52.77,52.8,52.71,52.73,30938.0,47.0369,47.0636,46.9834,47.0012,30938.0
2019-03-18 15:00:00,52.74,52.75,52.64,52.66,38172.0,47.0102,47.0191,46.921,46.9388,38172.0
2019-03-18 15:30:00,52.66,52.99,52.66,52.95,107861.0,46.9388,47.233,46.9388,47.1973,107861.0
2019-03-19 09:30:00,53.22,53.86,53.06,53.22,37987.0,47.438,48.0085,47.2954,47.438,37987.0
2019-03-19 10:00:00,53.2,53.27,53.06,53.15,30098.0,47.4202,47.4826,47.2954,47.3756,30098.0
2019-03-19 10:30:00,53.14,53.2,52.81,52.82,100660.0,47.3667,47.4202,47.0725,47.0815,100660.0
2019-03-19 11:00:00,52.82,52.98,52.66,52.82,152136.0,47.0815,47.2241,46.9388,47.0815,152136.0
2019-03-19 11:30:00,52.83,53.65,52.78,53.63,209740.0,47.0904,47.8213,47.0458,47.8035,209740.0
2019-03-19 12:00:00,53.63,53.77,53.55,53.67,48718.0,47.8035,47.9282,47.7322,47.8391,48718.0
2019-03-19 12:30:00,53.67,53.68,53.17,53.35,22509.0,47.8391,47.848,47.3934,47.5539,22509.0
2019-03-19 13:00:00,53.38,53.45,53.28,53.39,19750.0,47.5806,47.643,47.4915,47.5895,19750.0
2019-03-19 13:30:00,53.37,53.46,53.19,53.2,19580.0,47.5717,47.6519,47.4113,47.4202,19580.0
2019-03-19 14:00:00,53.21,53.27,52.99,53.05,23277.0,47.4291,47.4826,47.233,47.2865,23277.0
2019-03-19 14:30:00,53.05,53.06,52.84,52.86,16379.0,47.2865,47.2954,47.0993,47.1171,16379.0
2019-03-19 15:00:00,52.88,52.95,52.68,52.69,21758.0,47.1349,47.1973,46.9567,46.9656,21758.0
2019-03-19 15:30:00,52.68,52.76,52.52,52.67,103003.0,46.9567,47.028,46.8141,46.9478,103003.0
2019-03-20 09:30:00,52.46,52.75,51.73,51.78,28233.0,46.7606,47.0191,46.1099,46.1545,28233.0
2019-03-20 10:00:00,51.78,51.98,51.68,51.94,30179.0,46.1545,46.3327,46.0653,46.2971,30179.0
2019-03-20 10:30:00,51.92,52.0,51.62,51.62,38133.0,46.2792,46.3505,46.0118,46.0118,38133.0
2019-03-20 11:00:00,51.65,51.69,51.4,51.44,32472.0,46.0386,46.0742,45.8157,45.8514,32472.0
2019-03-20 11:30:00,51.42,51.43,50.96,51.0,32790.0,45.8336,45.8425,45.4235,45.4592,32790.0
2019-03-20 12:00:00,51.04,51.24,50.95,51.06,22626.0,45.4948,45.6731,45.4146,45.5127,22626.0
2019-03-20 12:30:00,51.04,51.11,50.86,50.94,19354.0,45.4948,45.5572,45.3344,45.4057,19354.0
2019-03-20 13:00:00,50.93,51.21,50.92,51.16,35312.0,45.3968,45.6464,45.3879,45.6018,35312.0
2019-03-20 13:30:00,51.16,51.4,51.16,51.33,36026.0,45.6018,45.8157,45.6018,45.7533,36026.0
2019-03-20 14:00:00,51.37,51.74,51.29,51.71,26853.0,45.789,46.1188,45.7177,46.0921,26853.0
2019-03-20 14:30:00,51.75,51.98,51.73,51.85,29723.0,46.1277,46.3327,46.1099,46.2168,29723.0
2019-03-20 15:00:00,51.92,51.97,51.57,51.64,30551.0,46.2792,46.3238,45.9673,46.0297,30551.0
2019-03-20 15:30:00,51.64,51.64,51.29,51.4,124357.0,46.0297,46.0297,45.7177,45.8157,124357.0
2019-03-21 09:30:00,51.23,51.62,51.01,51.58,34577.0,45.6642,46.0118,45.4681,45.9762,34577.0
2019-03-21 10:00:00,51.61,51.75,51.6,51.69,15815.0,46.0029,46.1277,45.994,46.0742,15815.0
2019-03-21 10:30:00,51.69,51.86,51.6,51.81,10763.0,46.0742,46.2258,45.994,46.1812,10763.0
2019-03-21 11:00:00,51.81,52.1,51.77,51.97,28005.0,46.1812,46.4397,46.1455,46.3238,28005.0
2019-03-21 11:30:00,51.95,52.17,51.88,52.12,23111.0,46.306,46.5021,46.2436,46.4575,23111.0
2019-03-21 12:00:00,52.11,52.22,52.07,52.09,50369.0,46.4486,46.5466,46.4129,46.4308,50369.0
2019-03-21 12:30:00,52.08,52.12,51.83,51.86,93119.0,46.4219,46.4575,46.199,46.2258,93119.0
2019-03-21 13:00:00,51.89,51.97,51.87,51.97,9875.0,46.2525,46.3238,46.2347,46.3238,9875.0
2019-03-21 13:30:00,51.98,52.02,51.9,51.94,14426.0,46.3327,46.3684,46.2614,46.2971,14426.0
2019-03-21 14:00:00,51.94,52.08,51.94,52.07,20870.0,46.2971,46.4219,46.2971,46.4129,20870.0
2019-03-21 14:30:00,52.07,52.26,52.06,52.08,24907.0,46.4129,46.5823,46.404,46.4219,24907.0
2019-03-21 15:00:00,52.08,52.17,51.92,52.01,22215.0,46.4219,46.5021,46.2792,46.3595,22215.0
2019-03-21 15:30:00,52.0,52.07,51.88,51.92,88776.0,46.3505,46.4129,46.2436,46.2792,88776.0
2019-03-22 09:30:00,51.47,51.47,50.45,50.5,18677.0,45.8781,45.8781,44.9689,45.0135,18677.0
2019-03-22 10:00:00,50.5,51.26,50.5,51.15,84836.0,45.0135,45.6909,45.0135,45.5929,84836.0
2019-03-22 10:30:00,51.15,51.23,50.76,50.81,53573.0,45.5929,45.6642,45.2453,45.2898,53573.0
2019-03-22 11:00:00,50.82,50.83,50.44,50.48,87723.0,45.2987,45.3077,44.96,44.9957,87723.0
2019-03-22 11:30:00,50.48,50.56,50.08,50.08,34254.0,44.9957,45.067,44.6391,44.6391,34254.0
2019-03-22 12:00:00,50.06,50.25,49.94,50.0,16765.0,44.6213,44.7907,44.5144,44.5678,16765.0
2019-03-22 12:30:00,49.96,50.18,49.88,50.17,22417.0,44.5322,44.7283,44.4609,44.7194,22417.0
2019-03-22 13:00:00,50.12,50.26,50.09,50.11,17809.0,44.6748,44.7996,44.6481,44.6659,17809.0
2019-03-22 13:30:00,50.07,50.2,49.86,49.89,26552.0,44.6302,44.7461,44.443,44.4698,26552.0
2019-03-22 14:00:00,49.91,50.32,49.89,50.21,46399.0,44.4876,44.8531,44.4698,44.755,46399.0
2019-03-22 14:30:00,50.22,50.31,50.03,50.29,16324.0,44.7639,44.8442,44.5946,44.8263,16324.0
2019-03-22 15:00:00,50.3,50.35,50.06,50.06,24166.0,44.8352,44.8798,44.6213,44.6213,24166.0
2019-03-22 15:30:00,50.06,50.09,49.71,49.72,143604.0,44.6213,44.6481,44.3093,44.3183,143604.0
2019-03-25 09:30:00,49.67,49.85,49.3,49.48,20835.0,44.2737,44.4341,43.9439,44.1043,20835.0
2019-03-25 10:00:00,49.4,49.59,49.3,49.44,14891.0,44.033,44.2024,43.9439,44.0687,14891.0
2019-03-25 10:30:00,49.48,49.73,49.48,49.59,25651.0,44.1043,44.3272,44.1043,44.2024,25651.0
2019-03-25 11:00:00,49.59,50.03,49.59,50.02,27524.0,44.2024,44.5946,44.2024,44.5857,27524.0
2019-03-25 11:30:00,50.0,50.0,49.56,49.62,14526.0,44.5678,44.5678,44.1756,44.2291,14526.0
2019-03-25 12:00:00,49.61,49.68,49.55,49.59,11067.0,44.2202,44.2826,44.1667,44.2024,11067.0
2019-03-25 12:30:00,49.58,49.59,49.36,49.51,19758.0,44.1935,44.2024,43.9974,44.1311,19758.0
2019-03-25 13:00:00,49.51,49.59,49.43,49.47,26104.0,44.1311,44.2024,44.0598,44.0954,26104.0
2019-03-25 13:30:00,49.52,49.53,49.36,49.36,25941.0,44.14,44.1489,43.9974,43.9974,25941.0
2019-03-25 14:00:00,49.38,49.43,49.32,49.35,14925.0,44.0152,44.0598,43.9617,43.9885,14925.0
2019-03-25 14:30:00,49.4,49.54,49.38,49.52,20267.0,44.033,44.1578,44.0152,44.14,20267.0
2019-03-25 15:00:00,49.51,49.6,49.44,49.54,35478.0,44.1311,44.2113,44.0687,44.1578,35478.0
2019-03-25 15:30:00,49.53,49.75,49.51,49.74,108786.0,44.1489,44.345,44.1311,44.3361,108786.0
2019-03-26 09:30:00,49.98,50.5,49.73,50.04,19297.0,44.55,45.0135,44.3272,44.6035,19297.0
2019-03-26 10:00:00,50.03,50.16,49.87,50.15,90575.0,44.5946,44.7105,44.452,44.7015,90575.0
2019-03-26 10:30:00,50.12,50.68,50.06,50.59,16778.0,44.6748,45.174,44.6213,45.0937,16778.0
2019-03-26 11:00:00,50.56,50.56,50.1,50.14,51388.0,45.067,45.067,44.657,44.6926,51388.0
2019-03-26 11:30:00,50.14,50.16,49.76,49.87,21193.0,44.6926,44.7105,44.3539,44.452,21193.0
2019-03-26 12:00:00,49.89,49.95,49.65,49.73,17327.0,44.4698,44.5233,44.2559,44.3272,17327.0
2019-03-26 12:30:00,49.76,49.79,49.46,49.54,39139.0,44.3539,44.3807,44.0865,44.1578,39139.0
2019-03-26 13:00:00,49.54,49.67,49.53,49.64,10785.0,44.1578,44.2737,44.1489,44.2469,10785.0
2019-03-26 13:30:00,49.64,49.64,49.5,49.5,9658.0,44.2469,44.2469,44.1222,44.1222,9658.0
2019-03-26 14:00:00,49.49,49.5,49.33,49.33,12653.0,44.1132,44.1222,43.9706,43.9706,12653.0
2019-03-26 14:30:00,49.34,49.65,49.29,49.65,26079.0,43.9795,44.2559,43.935,44.2559,26079.0
2019-03-26 15:00:00,49.65,49.73,49.52,49.6,9657.0,44.2559,44.3272,44.14,44.2113,9657.0
2019-03-26 15:30:00,49.6,49.89,49.59,49.82,63472.0,44.2113,44.4698,44.2024,44.4074,63472.0
2019-03-27 09:30:00,49.93,49.94,49.42,49.57,27957.0,44.5054,44.5144,44.0508,44.1846,27957.0
2019-03-27 10:00:00,49.57,49.71,49.27,49.63,25755.0,44.1846,44.3093,43.9171,44.238,25755.0
2019-03-27 10:30:00,49.62,49.68,49.24,49.4,22173.0,44.2291,44.2826,43.8904,44.033,22173.0
2019-03-27 11:00:00,49.39,49.46,49.24,49.25,71919.0,44.0241,44.0865,43.8904,43.8993,71919.0
2019-03-27 11:30:00,49.26,49.35,48.97,49.07,41418.0,43.9082,43.9885,43.6497,43.7389,41418.0
2019-03-27 12:00:00,49.08,49.24,48.98,49.19,60276.0,43.7478,43.8904,43.6587,43.8458,60276.0
2019-03-27 12:30:00,49.21,49.33,49.18,49.22,72013.0,43.8637,43.9706,43.8369,43.8726,72013.0
2019-03-27 13:00:00,49.22,49.38,49.13,49.36,40828.0,43.8726,44.0152,43.7924,43.9974,40828.0
2019-03-27 13:30:00,49.36,49.49,49.34,49.36,26411.0,43.9974,44.1132,43.9795,43.9974,26411.0
2019-03-27 14:00:00,49.37,49.51,49.33,49.38,27750.0,44.0063,44.1311,43.9706,44.0152,27750.0
2019-03-27 14:30:00,49.4,49.44,49.24,49.24,31901.0,44.033,44.0687,43.8904,43.8904,31901.0
2019-03-27 15:00:00,49.26,49.47,49.23,49.46,31190.0,43.9082,44.0954,43.8815,44.0865,31190.0
2019-03-27 15:30:00,49.46,49.6,49.46,49.6,92034.0,44.0865,44.2113,44.0865,44.2113,92034.0
2019-03-28 09:30:00,49.55,50.21,49.55,50.08,25043.0,44.1667,44.755,44.1667,44.6391,25043.0
2019-03-28 10:00:00,50.16,50.34,50.07,50.15,9749.0,44.7105,44.8709,44.6302,44.7015,9749.0
2019-03-28 10:30:00,50.17,50.24,50.08,50.16,23533.0,44.7194,44.7818,44.6391,44.7105,23533.0
2019-03-28 11:00:00,50.14,50.15,49.71,49.71,31520.0,44.6926,44.7015,44.3093,44.3093,31520.0
2019-03-28 11:30:00,49.74,49.82,49.6,49.65,9600.0,44.3361,44.4074,44.2113,44.2559,9600.0
2019-03-28 12:00:00,49.66,49.71,49.49,49.61,11054.0,44.2648,44.3093,44.1132,44.2202,11054.0
2019-03-28 12:30:00,49.63,49.82,49.56,49.8,12730.0,44.238,44.4074,44.1756,44.3896,12730.0
2019-03-28 13:00:00,49.82,49.93,49.81,49.91,21263.0,44.4074,44.5054,44.3985,44.4876,21263.0
2019-03-28 13:30:00,49.9,49.95,49.77,49.9,16517.0,44.4787,44.5233,44.3628,44.4787,16517.0
2019-03-28 14:00:00,49.91,49.95,49.87,49.94,9675.0,44.4876,44.5233,44.452,44.5144,9675.0
2019-03-28 14:30:00,49.93,49.93,49.81,49.91,21915.0,44.5054,44.5054,44.3985,44.4876,21915.0
2019-03-28 15:00:00,49.9,49.95,49.77,49.81,40706.0,44.4787,44.5233,44.3628,44.3985,40706.0
2019-03-28 15:30:00,49.8,50.09,49.72,49.98,151719.0,44.3896,44.6481,44.3183,44.55,151719.0
2019-03-29 09:30:00,50.26,50.35,49.91,50.35,22997.0,44.7996,44.8798,44.4876,44.8798,22997.0
2019-03-29 10:00:00,50.39,50.66,50.32,50.32,17514.0,44.9155,45.1561,44.8531,44.8531,17514.0
2019-03-29 10:30:00,50.35,50.43,50.14,50.18,25362.0,44.8798,44.9511,44.6926,44.7283,25362.0
2019-03-29 11:00:00,50.19,50.25,50.04,50.12,20439.0,44.7372,44.7907,44.6035,44.6748,20439.0
2019-03-29 11:30:00,50.14,50.18,50.03,50.05,15335.0,44.6926,44.7283,44.5946,44.6124,15335.0
2019-03-29 12:00:00,50.04,50.04,49.75,49.9,13540.0,44.6035,44.6035,44.345,44.4787,13540.0
2019-03-29 12:30:00,49.89,50.18,49.89,50.16,26152.0,44.4698,44.7283,44.4698,44.7105,26152.0
2019-03-29 13:00:00,50.14,50.2,50.08,50.17,11587.0,44.6926,44.7461,44.6391,44.7194,11587.0
2019-03-29 13:30:00,50.14,50.22,50.02,50.05,8614.0,44.6926,44.7639,44.5857,44.6124,8614.0
2019-03-29 14:00:00,50.05,50.29,50.03,50.26,83278.0,44.6124,44.8263,44.5946,44.7996,83278.0
2019-03-29 14:30:00,50.27,50.44,50.18,50.38,9205.0,44.8085,44.96,44.7283,44.9066,9205.0
2019-03-29 15:00:00,50.38,50.45,50.16,50.22,12974.0,44.9066,44.9689,44.7105,44.7639,12974.0
2019-03-29 15:30:00,50.22,50.37,50.04,50.34,106342.0,44.7639,44.8976,44.6035,44.8709,106342.0
2019-04-01 09:30:00,50.63,51.13,50.63,50.84,11679.0,45.1294,45.5751,45.1294,45.3166,11679.0
2019-04-01 10:00:00,50.88,51.18,50.87,51.0,16865.0,45.3522,45.6196,45.3433,45.4592,16865.0
2019-04-01 10:30:00,51.0,51.15,50.82,50.82,12625.0,45.4592,45.5929,45.2987,45.2987,12625.0
2019-04-01 11:00:00,50.83,50.87,50.53,50.63,14890.0,45.3077,45.3433,45.0403,45.1294,14890.0
2019-04-01 11:30:00,50.66,50.66,50.4,50.63,14548.0,45.1561,45.1561,44.9244,45.1294,14548.0
2019-04-01 12:00:00,50.62,50.75,50.52,50.61,12841.0,45.1205,45.2364,45.0313,45.1116,12841.0
2019-04-01 12:30:00,50.64,50.77,50.59,50.71,7012.0,45.1383,45.2542,45.0937,45.2007,7012.0
2019-04-01 13:00:00,50.72,50.81,50.68,50.81,7162.0,45.2096,45.2898,45.174,45.2898,7162.0
2019-04-01 13:30:00,50.83,50.85,50.7,50.79,12778.0,45.3077,45.3255,45.1918,45.272,12778.0
2019-04-01 14:00:00,50.79,50.94,50.78,50.85,19548.0,45.272,45.4057,45.2631,45.3255,19548.0
2019-04-01 14:30:00,50.87,50.92,50.7,50.72,48121.0,45.3433,45.3879,45.1918,45.2096,48121.0
2019-04-01 15:00:00,50.68,50.73,50.6,50.72,28879.0,45.174,45.2185,45.1026,45.2096,28879.0
2019-04-01 15:30:00,50.72,50.93,50.69,50.93,116848.0,45.2096,45.3968,45.1829,45.3968,116848.0
2019-04-02 09:30:00,50.86,50.86,50.19,50.59,19742.0,45.3344,45.3344,44.7372,45.0937,19742.0
2019-04-02 10:00:00,50.67,50.85,50.24,50.65,43314.0,45.165,45.3255,44.7818,45.1472,43314.0
2019-04-02 10:30:00,50.65,50.66,50.38,50.38,16201.0,45.1472,45.1561,44.9066,44.9066,16201.0
2019-04-02 11:00:00,50.35,50.54,50.16,50.54,15704.0,44.8798,45.0492,44.7105,45.0492,15704.0
2019-04-02 11:30:00,50.55,50.8,50.37,50.68,17110.0,45.0581,45.2809,44.8976,45.174,17110.0
2019-04-02 12:00:00,50.67,50.69,50.45,50.51,13297.0,45.165,45.1829,44.9689,45.0224,13297.0
2019-04-02 12:30:00,50.5,50.53,50.32,50.41,15143.0,45.0135,45.0403,44.8531,44.9333,15143.0
2019-04-02 13:00:00,50.41,50.54,50.35,50.48,39853.0,44.9333,45.0492,44.8798,44.9957,39853.0
2019-04-02 13:30:00,50.45,50.71,50.43,50.65,16904.0,44.9689,45.2007,44.9511,45.1472,16904.0
2019-04-02 14:00:00,50.64,50.66,50.57,50.6,9538.0,45.1383,45.1561,45.0759,45.1026,9538.0
2019-04-02 14:30:00,50.59,50.6,50.49,50.55,17294.0,45.0937,45.1026,45.0046,45.0581,17294.0
2019-04-02 15:00:00,50.56,50.64,50.51,50.58,21106.0,45.067,45.1383,45.0224,45.0848,21106.0
2019-04-02 15:30:00,50.59,50.63,50.52,50.54,68228.0,45.0937,45.1294,45.0313,45.0492,68228.0
2019-04-03 09:30:00,51.11,51.17,50.9,50.9,15369.0,45.5572,45.6107,45.3701,45.3701,15369.0
2019-04-03 10:00:00,50.85,51.08,50.81,50.9,40067.0,45.3255,45.5305,45.2898,45.3701,40067.0
2019-04-03 10:30:00,50.94,51.15,50.88,51.03,28357.0,45.4057,45.5929,45.3522,45.4859,28357.0
2019-04-03 11:00:00,51.03,51.12,50.86,50.96,17733.0,45.4859,45.5662,45.3344,45.4235,17733.0
2019-04-03 11:30:00,50.97,51.09,50.91,51.09,18994.0,45.4325,45.5394,45.379,45.5394,18994.0
2019-04-03 12:00:00,51.09,51.19,51.02,51.14,37495.0,45.5394,45.6285,45.477,45.584,37495.0
2019-04-03 12:30:00,51.14,51.14,50.96,51.02,21341.0,45.584,45.584,45.4235,45.477,21341.0
2019-04-03 13:00:00,51.04,51.05,50.78,50.87,23002.0,45.4948,45.5038,45.2631,45.3433,23002.0
2019-04-03 13:30:00,50.87,50.92,50.64,50.64,32625.0,45.3433,45.3879,45.1383,45.1383,32625.0
2019-04-03 14:00:00,50.65,50.81,50.63,50.81,17335.0,45.1472,45.2898,45.1294,45.2898,17335.0
2019-04-03 14:30:00,50.79,50.79,50.65,50.67,19670.0,45.272,45.272,45.1472,45.165,19670.0
2019-04-03 15:00:00,50.65,50.72,50.51,50.66,18000.0,45.1472,45.2096,45.0224,45.1561,18000.0
2019-04-03 15:30:00,50.65,50.86,50.58,50.66,77046.0,45.1472,45.3344,45.0848,45.1561,77046.0
2019-04-04 09:30:00,50.57,51.07,50.55,51.04,38340.0,45.0759,45.5216,45.0581,45.4948,38340.0
2019-04-04 10:00:00,51.07,51.2,51.06,51.15,22795.0,45.5216,45.6375,45.5127,45.5929,22795.0
2019-04-04 10:30:00,51.14,51.73,51.07,51.56,68817.0,45.584,46.1099,45.5216,45.9584,68817.0
2019-04-04 11:00:00,51.58,51.81,51.53,51.65,35683.0,45.9762,46.1812,45.9316,46.0386,35683.0
2019-04-04 11:30:00,51.63,51.65,51.26,51.38,17406.0,46.0207,46.0386,45.6909,45.7979,17406.0
2019-04-04 12:00:00,51.35,51.39,51.25,51.29,23976.0,45.7712,45.8068,45.682,45.7177,23976.0
2019-04-04 12:30:00,51.27,51.42,51.21,51.35,16402.0,45.6999,45.8336,45.6464,45.7712,16402.0
2019-04-04 13:00:00,51.35,51.36,51.15,51.28,22617.0,45.7712,45.7801,45.5929,45.7088,22617.0
2019-04-04 13:30:00,51.26,51.36,51.22,51.28,24887.0,45.6909,45.7801,45.6553,45.7088,24887.0
2019-04-04 14:00:00,51.3,51.53,51.24,51.45,45057.0,45.7266,45.9316,45.6731,45.8603,45057.0
2019-04-04 14:30:00,51.46,51.49,51.35,51.35,24600.0,45.8692,45.896,45.7712,45.7712,24600.0
2019-04-04 15:00:00,51.33,51.36,51.22,51.3,26617.0,45.7533,45.7801,45.6553,45.7266,26617.0
2019-04-04 15:30:00,51.32,51.63,51.31,51.63,104388.0,45.7444,46.0207,45.7355,46.0207,104388.0
2019-04-05 09:30:00,51.9,52.18,51.66,52.0,11954.0,46.2614,46.511,46.0475,46.3505,11954.0
2019-04-05 10:00:00,52.01,52.07,51.61,51.61,13144.0,46.3595,46.4129,46.0029,46.0029,13144.0
2019-04-05 10:30:00,51.63,51.94,51.61,51.74,21643.0,46.0207,46.2971,46.0029,46.1188,21643.0
2019-04-05 11:00:00,51.76,52.01,51.76,51.96,8173.0,46.1366,46.3595,46.1366,46.3149,8173.0
2019-04-05 11:30:00,51.95,52.12,51.94,52.07,6802.0,46.306,46.4575,46.2971,46.4129,6802.0
2019-04-05 12:00:00,52.07,52.29,52.05,52.23,7529.0,46.4129,46.609,46.3951,46.5556,7529.0
2019-04-05 12:30:00,52.21,52.21,52.09,52.16,5934.0,46.5377,46.5377,46.4308,46.4932,5934.0
2019-04-05 13:00:00,52.24,52.25,52.18,52.23,5893.0,46.5645,46.5734,46.511,46.5556,5893.0
2019-04-05 13:30:00,52.22,52.27,52.17,52.27,10781.0,46.5466,46.5912,46.5021,46.5912,10781.0
2019-04-05 14:00:00,52.27,52.3,52.16,52.16,8455.0,46.5912,46.618,46.4932,46.4932,8455.0
2019-04-05 14:30:00,52.13,52.21,52.09,52.18,9825.0,46.4664,46.5377,46.4308,46.511,9825.0
2019-04-05 15:00:00,52.17,52.36,52.14,52.35,10983.0,46.5021,46.6714,46.4753,46.6625,10983.0
2019-04-05 15:30:00,52.34,52.41,52.17,52.34,47543.0,46.6536,46.716,46.5021,46.6536,47543.0
2019-04-08 09:30:00,52.43,52.75,52.22,52.51,19121.0,46.7338,47.0191,46.5466,46.8051,19121.0
2019-04-08 10:00:00,52.45,52.8,52.29,52.64,10477.0,46.7517,47.0636,46.609,46.921,10477.0
2019-04-08 10:30:00,52.64,52.76,52.55,52.7,11943.0,46.921,47.028,46.8408,46.9745,11943.0
2019-04-08 11:00:00,52.68,52.78,52.48,52.67,11849.0,46.9567,47.0458,46.7784,46.9478,11849.0
2019-04-08 11:30:00,52.69,52.73,52.55,52.61,14334.0,46.9656,47.0012,46.8408,46.8943,14334.0
2019-04-08 12:00:00,52.62,52.64,52.38,52.5,19564.0,46.9032,46.921,46.6893,46.7962,19564.0
2019-04-08 12:30:00,52.51,52.51,52.4,52.44,11145.0,46.8051,46.8051,46.7071,46.7427,11145.0
2019-04-08 13:00:00,52.48,52.48,52.3,52.33,11388.0,46.7784,46.7784,46.618,46.6447,11388.0
2019-04-08 13:30:00,52.31,52.37,52.23,52.35,17304.0,46.6269,46.6804,46.5556,46.6625,17304.0
2019-04-08 14:00:00,52.34,52.44,52.1,52.16,32784.0,46.6536,46.7427,46.4397,46.4932,32784.0
2019-04-08 14:30:00,52.16,52.35,52.16,52.25,14815.0,46.4932,46.6625,46.4932,46.5734,14815.0
2019-04-08 15:00:00,52.27,52.3,52.15,52.22,26570.0,46.5912,46.618,46.4843,46.5466,26570.0
2019-04-08 15:30:00,52.21,52.43,52.13,52.33,97235.0,46.5377,46.7338,46.4664,46.6447,97235.0
2019-04-09 09:30:00,52.02,52.15,51.56,51.99,15997.0,46.3684,46.4843,45.9584,46.3416,15997.0
2019-04-09 10:00:00,51.96,51.97,51.66,51.71,7378.0,46.3149,46.3238,46.0475,46.0921,7378.0
2019-04-09 10:30:00,51.63,51.64,51.29,51.48,13375.0,46.0207,46.0297,45.7177,45.887,13375.0
2019-04-09 11:00:00,51.48,51.55,51.28,51.38,9109.0,45.887,45.9494,45.7088,45.7979,9109.0
2019-04-09 11:30:00,51.37,51.44,51.3,51.36,7108.0,45.789,45.8514,45.7266,45.7801,7108.0
2019-04-09 12:00:00,51.35,51.58,51.32,51.48,14671.0,45.7712,45.9762,45.7444,45.887,14671.0
2019-04-09 12:30:00,51.5,51.51,51.35,51.39,6974.0,45.9049,45.9138,45.7712,45.8068,6974.0
2019-04-09 13:00:00,51.37,51.49,51.33,51.46,13438.0,45.789,45.896,45.7533,45.8692,13438.0
2019-04-09 13:30:00,51.46,51.49,51.31,51.34,10800.0,45.8692,45.896,45.7355,45.7623,10800.0
2019-04-09 14:00:00,51.33,51.33,51.15,51.15,19338.0,45.7533,45.7533,45.5929,45.5929,19338.0
2019-04-09 14:30:00,51.14,51.24,51.1,51.13,14138.0,45.584,45.6731,45.5483,45.5751,14138.0
2019-04-09 15:00:00,51.14,51.21,51.01,51.07,15097.0,45.584,45.6464,45.4681,45.5216,15097.0
2019-04-09 15:30:00,51.05,51.2,51.04,51.14,50126.0,45.5038,45.6375,45.4948,45.584,50126.0
2019-04-10 09:30:00,51.32,51.42,51.02,51.41,23829.0,45.7444,45.8336,45.477,45.8246,23829.0
2019-04-10 10:00:00,51.38,51.47,51.1,51.4,28756.0,45.7979,45.8781,45.5483,45.8157,28756.0
2019-04-10 10:30:00,51.41,51.47,51.18,51.3,12118.0,45.8246,45.8781,45.6196,45.7266,12118.0
2019-04-10 11:00:00,51.3,51.46,51.29,51.3,18038.0,45.7266,45.8692,45.7177,45.7266,18038.0
2019-04-10 11:30:00,51.3,51.45,51.3,51.42,29082.0,45.7266,45.8603,45.7266,45.8336,29082.0
2019-04-10 12:00:00,51.42,51.53,51.38,51.47,34199.0,45.8336,45.9316,45.7979,45.8781,34199.0
2019-04-10 12:30:00,51.48,51.59,51.42,51.58,14072.0,45.887,45.9851,45.8336,45.9762,14072.0
2019-04-10 13:00:00,51.6,51.66,51.56,51.63,12990.0,45.994,46.0475,45.9584,46.0207,12990.0
2019-04-10 13:30:00,51.6,51.93,51.55,51.8,73214.0,45.994,46.2882,45.9494,46.1723,73214.0
2019-04-10 14:00:00,51.8,52.27,51.74,52.12,102098.0,46.1723,46.5912,46.1188,46.4575,102098.0
2019-04-10 14:30:00,52.06,52.14,51.88,52.07,74182.0,46.404,46.4753,46.2436,46.4129,74182.0
2019-04-10 15:00:00,52.07,52.18,52.02,52.04,37815.0,46.4129,46.511,46.3684,46.3862,37815.0
2019-04-10 15:30:00,52.04,52.2,51.93,52.09,89221.0,46.3862,46.5288,46.2882,46.4308,89221.0
2019-04-11 09:30:00,52.12,52.31,51.84,52.25,117124.0,46.4575,46.6269,46.2079,46.5734,117124.0
2019-04-11 10:00:00,52.25,52.28,51.98,52.27,25055.0,46.5734,46.6001,46.3327,46.5912,25055.0
2019-04-11 10:30:00,52.27,52.27,52.08,52.09,84362.0,46.5912,46.5912,46.4219,46.4308,84362.0
2019-04-11 11:00:00,52.11,52.42,52.07,52.37,37998.0,46.4486,46.7249,46.4129,46.6804,37998.0
2019-04-11 11:30:00,52.35,52.38,52.11,52.34,15941.0,46.6625,46.6893,46.4486,46.6536,15941.0
2019-04-11 12:00:00,52.32,52.4,52.28,52.28,10186.0,46.6358,46.7071,46.6001,46.6001,10186.0
2019-04-11 12:30:00,52.31,52.35,52.22,52.32,7329.0,46.6269,46.6625,46.5466,46.6358,7329.0
2019-04-11 13:00:00,52.32,52.32,52.22,52.25,7729.0,46.6358,46.6358,46.5466,46.5734,7729.0
2019-04-11 13:30:00,52.22,52.22,51.97,52.0,43962.0,46.5466,46.5466,46.3238,46.3505,43962.0
2019-04-11 14:00:00,51.98,52.0,51.75,51.8,27231.0,46.3327,46.3505,46.1277,46.1723,27231.0
2019-04-11 14:30:00,51.79,51.89,51.67,51.72,25869.0,46.1634,46.2525,46.0564,46.101,25869.0
2019-04-11 15:00:00,51.73,51.83,51.71,51.76,19874.0,46.1099,46.199,46.0921,46.1366,19874.0
2019-04-11 15:30:00,51.75,52.03,51.72,51.8,160120.0,46.1277,46.3773,46.101,46.1723,160120.0
2019-04-12 09:30:00,52.14,52.64,51.9,52.59,161480.0,46.4753,46.921,46.2614,46.8764,161480.0
2019-04-12 10:00:00,52.64,52.7,52.23,52.41,91933.0,46.921,46.9745,46.5556,46.716,91933.0
2019-04-12 10:30:00,52.44,52.58,52.05,52.1,41898.0,46.7427,46.8675,46.3951,46.4397,41898.0
2019-04-12 11:00:00,52.07,52.24,51.98,52.14,43503.0,46.4129,46.5645,46.3327,46.4753,43503.0
2019-04-12 11:30:00,52.14,52.18,52.0,52.1,34331.0,46.4753,46.511,46.3505,46.4397,34331.0
2019-04-12 12:00:00,52.09,52.42,52.08,52.41,25209.0,46.4308,46.7249,46.4219,46.716,25209.0
2019-04-12 12:30:00,52.41,52.47,52.34,52.4,21022.0,46.716,46.7695,46.6536,46.7071,21022.0
2019-04-12 13:00:00,52.42,52.51,52.38,52.5,29557.0,46.7249,46.8051,46.6893,46.7962,29557.0
2019-04-12 13:30:00,52.5,52.59,52.46,52.58,13604.0,46.7962,46.8764,46.7606,46.8675,13604.0
2019-04-12 14:00:00,52.56,52.65,52.51,52.63,13107.0,46.8497,46.9299,46.8051,46.9121,13107.0
2019-04-12 14:30:00,52.63,52.71,52.56,52.71,22100.0,46.9121,46.9834,46.8497,46.9834,22100.0
2019-04-12 15:00:00,52.7,52.84,52.66,52.82,24233.0,46.9745,47.0993,46.9388,47.0815,24233.0
2019-04-12 15:30:00,52.82,52.9,52.74,52.78,69090.0,47.0815,47.1528,47.0102,47.0458,69090.0
2019-04-15 09:30:00,52.65,53.17,52.65,53.07,25939.0,46.9299,47.3934,46.9299,47.3043,25939.0
2019-04-15 10:00:00,53.1,53.47,53.04,53.09,22377.0,47.331,47.6608,47.2776,47.3221,22377.0
2019-04-15 10:30:00,53.07,53.2,52.98,53.14,18745.0,47.3043,47.4202,47.2241,47.3667,18745.0
2019-04-15 11:00:00,53.12,53.21,53.07,53.19,20010.0,47.3489,47.4291,47.3043,47.4113,20010.0
2019-04-15 11:30:00,53.17,53.26,53.08,53.08,13619.0,47.3934,47.4737,47.3132,47.3132,13619.0
2019-04-15 12:00:00,53.08,53.13,52.98,53.07,48195.0,47.3132,47.3578,47.2241,47.3043,48195.0
2019-04-15 12:30:00,53.07,53.13,53.04,53.12,14018.0,47.3043,47.3578,47.2776,47.3489,14018.0
2019-04-15 13:00:00,53.11,53.23,53.09,53.22,11723.0,47.34,47.4469,47.3221,47.438,11723.0
2019-04-15 13:30:00,53.24,53.27,53.15,53.15,10947.0,47.4558,47.4826,47.3756,47.3756,10947.0
2019-04-15 14:00:00,53.16,53.2,53.09,53.13,12392.0,47.3845,47.4202,47.3221,47.3578,12392.0
2019-04-15 14:30:00,53.14,53.21,53.07,53.18,14342.0,47.3667,47.4291,47.3043,47.4023,14342.0
2019-04-15 15:00:00,53.18,53.26,53.14,53.23,20864.0,47.4023,47.4737,47.3667,47.4469,20864.0
2019-04-15 15:30:00,53.24,53.26,52.98,53.21,80556.0,47.4558,47.4737,47.2241,47.4291,80556.0
2019-04-16 09:30:00,53.36,53.49,53.02,53.48,29905.0,47.5628,47.6787,47.2597,47.6698,29905.0
2019-04-16 10:00:00,53.54,53.94,53.46,53.88,29266.0,47.7232,48.0798,47.6519,48.0263,29266.0
2019-04-16 10:30:00,53.89,53.94,53.48,53.52,42150.0,48.0352,48.0798,47.6698,47.7054,42150.0
2019-04-16 11:00:00,53.52,53.64,53.5,53.57,37570.0,47.7054,47.8124,47.6876,47.75,37570.0
2019-04-16 11:30:00,53.55,53.57,53.51,53.56,36757.0,47.7322,47.75,47.6965,47.7411,36757.0
2019-04-16 12:00:00,53.56,53.91,53.52,53.88,40119.0,47.7411,48.053,47.7054,48.0263,40119.0
2019-04-16 12:30:00,53.9,53.9,53.76,53.84,19967.0,48.0441,48.0441,47.9193,47.9906,19967.0
2019-04-16 13:00:00,53.83,53.94,53.79,53.88,13796.0,47.9817,48.0798,47.9461,48.0263,13796.0
2019-04-16 13:30:00,53.87,53.94,53.83,53.94,16720.0,48.0174,48.0798,47.9817,48.0798,16720.0
2019-04-16 14:00:00,53.93,53.94,53.71,53.87,17385.0,48.0709,48.0798,47.8748,48.0174,17385.0
2019-04-16 14:30:00,53.88,53.98,53.79,53.79,30530.0,48.0263,48.1154,47.9461,47.9461,30530.0
2019-04-16 15:00:00,53.79,53.88,53.74,53.77,25192.0,47.9461,48.0263,47.9015,47.9282,25192.0
2019-04-16 15:30:00,53.76,53.77,53.57,53.61,86461.0,47.9193,47.9282,47.75,47.7856,86461.0
2019-04-17 09:30:00,53.6,54.18,53.6,54.0,66402.0,47.7767,48.2937,47.7767,48.1333,66402.0
2019-04-17 10:00:00,54.0,54.03,53.76,53.94,21768.0,48.1333,48.16,47.9193,48.0798,21768.0
2019-04-17 10:30:00,53.91,54.04,53.81,53.83,20889.0,48.053,48.1689,47.9639,47.9817,20889.0
2019-04-17 11:00:00,53.85,54.03,53.84,53.86,21240.0,47.9996,48.16,47.9906,48.0085,21240.0
2019-04-17 11:30:00,53.85,53.96,53.76,53.92,23074.0,47.9996,48.0976,47.9193,48.062,23074.0
2019-04-17 12:00:00,53.93,53.95,53.81,53.92,32230.0,48.0709,48.0887,47.9639,48.062,32230.0
2019-04-17 12:30:00,53.89,53.94,53.81,53.85,20246.0,48.0352,48.0798,47.9639,47.9996,20246.0
2019-04-17 13:00:00,53.86,53.89,53.76,53.77,22509.0,48.0085,48.0352,47.9193,47.9282,22509.0
2019-04-17 13:30:00,53.77,53.81,53.62,53.72,17885.0,47.9282,47.9639,47.7945,47.8837,17885.0
2019-04-17 14:00:00,53.72,53.73,53.64,53.64,24508.0,47.8837,47.8926,47.8124,47.8124,24508.0
2019-04-17 14:30:00,53.66,53.89,53.65,53.88,40523.0,47.8302,48.0352,47.8213,48.0263,40523.0
2019-04-17 15:00:00,53.88,54.01,53.88,53.93,43435.0,48.0263,48.1422,48.0263,48.0709,43435.0
2019-04-17 15:30:00,53.93,53.94,53.57,53.62,186184.0,48.0709,48.0798,47.75,47.7945,186184.0
2019-04-18 09:30:00,53.53,53.58,53.15,53.46,51671.0,47.7143,47.7589,47.3756,47.6519,51671.0
2019-04-18 10:00:00,53.43,53.43,52.82,52.91,38167.0,47.6252,47.6252,47.0815,47.1617,38167.0
2019-04-18 10:30:00,52.92,53.12,52.85,53.09,56370.0,47.1706,47.3489,47.1082,47.3221,56370.0
2019-04-18 11:00:00,53.1,53.31,53.0,53.02,56101.0,47.331,47.5182,47.2419,47.2597,56101.0
2019-04-18 11:30:00,53.02,53.29,52.95,53.29,33814.0,47.2597,47.5004,47.1973,47.5004,33814.0
2019-04-18 12:00:00,53.29,53.39,53.27,53.34,21318.0,47.5004,47.5895,47.4826,47.545,21318.0
2019-04-18 12:30:00,53.35,53.39,53.31,53.32,19764.0,47.5539,47.5895,47.5182,47.5271,19764.0
2019-04-18 13:00:00,53.31,53.31,53.19,53.28,16148.0,47.5182,47.5182,47.4113,47.4915,16148.0
2019-04-18 13:30:00,53.27,53.29,53.03,53.07,54023.0,47.4826,47.5004,47.2686,47.3043,54023.0
2019-04-18 14:00:00,53.07,53.07,52.88,52.96,25888.0,47.3043,47.3043,47.1349,47.2063,25888.0
2019-04-18 14:30:00,52.97,53.07,52.96,53.03,24689.0,47.2152,47.3043,47.2063,47.2686,24689.0
2019-04-18 15:00:00,53.03,53.26,52.99,53.16,103102.0,47.2686,47.4737,47.233,47.3845,103102.0
2019-04-18 15:30:00,53.14,53.24,53.06,53.2,129343.0,47.3667,47.4558,47.2954,47.4202,129343.0
2019-04-22 09:30:00,52.76,52.9,52.47,52.53,21573.0,47.028,47.1528,46.7695,46.823,21573.0
2019-04-22 10:00:00,52.52,52.52,52.12,52.15,36552.0,46.8141,46.8141,46.4575,46.4843,36552.0
2019-04-22 10:30:00,52.17,52.36,52.13,52.26,43619.0,46.5021,46.6714,46.4664,46.5823,43619.0
2019-04-22 11:00:00,52.25,52.27,52.05,52.09,19061.0,46.5734,46.5912,46.3951,46.4308,19061.0
2019-04-22 11:30:00,52.06,52.38,52.05,52.25,20994.0,46.404,46.6893,46.3951,46.5734,20994.0
2019-04-22 12:00:00,52.27,52.29,52.14,52.19,10121.0,46.5912,46.609,46.4753,46.5199,10121.0
2019-04-22 12:30:00,52.18,52.49,52.17,52.34,18041.0,46.511,46.7873,46.5021,46.6536,18041.0
2019-04-22 13:00:00,52.35,52.46,52.28,52.37,10767.0,46.6625,46.7606,46.6001,46.6804,10767.0
2019-04-22 13:30:00,52.36,52.36,52.2,52.27,7613.0,46.6714,46.6714,46.5288,46.5912,7613.0
2019-04-22 14:00:00,52.26,52.34,52.24,52.32,11036.0,46.5823,46.6536,46.5645,46.6358,11036.0
2019-04-22 14:30:00,52.31,52.33,52.23,52.31,16981.0,46.6269,46.6447,46.5556,46.6269,16981.0
2019-04-22 15:00:00,52.3,52.37,52.23,52.3,21068.0,46.618,46.6804,46.5556,46.618,21068.0
2019-04-22 15:30:00,52.29,52.51,52.27,52.51,102979.0,46.609,46.8051,46.5912,46.8051,102979.0
2019-04-23 09:30:00,52.5,52.76,52.14,52.53,33212.0,46.7962,47.028,46.4753,46.823,33212.0
2019-04-23 10:00:00,52.49,52.62,52.14,52.51,31370.0,46.7873,46.9032,46.4753,46.8051,31370.0
2019-04-23 10:30:00,52.54,52.83,52.45,52.67,64218.0,46.8319,47.0904,46.7517,46.9478,64218.0
2019-04-23 11:00:00,52.7,53.36,52.62,53.36,33266.0,46.9745,47.5628,46.9032,47.5628,33266.0
2019-04-23 11:30:00,53.32,53.33,53.06,53.18,24296.0,47.5271,47.5361,47.2954,47.4023,24296.0
2019-04-23 12:00:00,53.19,53.59,53.19,53.52,24743.0,47.4113,47.7678,47.4113,47.7054,24743.0
2019-04-23 12:30:00,53.52,53.56,53.25,53.35,28827.0,47.7054,47.7411,47.4647,47.5539,28827.0
2019-04-23 13:00:00,53.36,53.48,53.3,53.43,28710.0,47.5628,47.6698,47.5093,47.6252,28710.0
2019-04-23 13:30:00,53.41,53.42,53.27,53.27,35359.0,47.6074,47.6163,47.4826,47.4826,35359.0
2019-04-23 14:00:00,53.28,53.44,53.28,53.38,53229.0,47.4915,47.6341,47.4915,47.5806,53229.0
2019-04-23 14:30:00,53.39,53.4,53.24,53.37,49186.0,47.5895,47.5984,47.4558,47.5717,49186.0
2019-04-23 15:00:00,53.37,53.54,53.28,53.48,66267.0,47.5717,47.7232,47.4915,47.6698,66267.0
2019-04-23 15:30:00,53.48,53.56,53.27,53.4,184110.0,47.6698,47.7411,47.4826,47.5984,184110.0
2019-04-24 09:30:00,53.65,54.22,53.43,54.05,75287.0,47.8213,48.3294,47.6252,48.1778,75287.0
2019-04-24 10:00:00,54.01,54.45,53.87,54.44,173604.0,48.1422,48.5344,48.0174,48.5255,173604.0
2019-04-24 10:30:00,54.44,54.48,53.68,53.98,35723.0,48.5255,48.5611,47.848,48.1154,35723.0
2019-04-24 11:00:00,53.98,54.19,53.97,54.16,74100.0,48.1154,48.3026,48.1065,48.2759,74100.0
2019-04-24 11:30:00,54.17,54.42,53.83,53.86,47457.0,48.2848,48.5076,47.9817,48.0085,47457.0
2019-04-24 12:00:00,53.85,54.31,53.8,54.26,50468.0,47.9996,48.4096,47.955,48.365,50468.0
2019-04-24 12:30:00,54.26,54.42,54.22,54.36,54753.0,48.365,48.5076,48.3294,48.4542,54753.0
2019-04-24 13:00:00,54.33,54.34,54.05,54.19,38044.0,48.4274,48.4363,48.1778,48.3026,38044.0
2019-04-24 13:30:00,54.17,54.39,54.15,54.31,42712.0,48.2848,48.4809,48.267,48.4096,42712.0
2019-04-24 14:00:00,54.3,54.51,54.27,54.33,62117.0,48.4007,48.5879,48.3739,48.4274,62117.0
2019-04-24 14:30:00,54.33,54.68,54.32,54.66,124785.0,48.4274,48.7394,48.4185,48.7216,124785.0
2019-04-24 15:00:00,54.67,54.76,54.49,54.62,74685.0,48.7305,48.8107,48.57,48.6859,74685.0
2019-04-24 15:30:00,54.59,54.63,54.43,54.56,214548.0,48.6592,48.6948,48.5165,48.6324,214548.0
2019-04-25 09:30:00,49.01,50.95,49.01,50.13,547447.0,43.6854,45.4146,43.6854,44.6837,547447.0
2019-04-25 10:00:00,50.09,50.42,49.59,50.1,365594.0,44.6481,44.9422,44.2024,44.657,365594.0
2019-04-25 10:30:00,50.08,50.6,50.02,50.48,285187.0,44.6391,45.1026,44.5857,44.9957,285187.0
2019-04-25 11:00:00,50.51,51.51,50.45,50.9,243735.0,45.0224,45.9138,44.9689,45.3701,243735.0
2019-04-25 11:30:00,50.87,50.87,49.77,49.93,306642.0,45.3433,45.3433,44.3628,44.5054,306642.0
2019-04-25 12:00:00,49.92,50.13,49.69,49.84,273360.0,44.4965,44.6837,44.2915,44.4252,273360.0
2019-04-25 12:30:00,49.84,50.32,49.79,50.32,164301.0,44.4252,44.8531,44.3807,44.8531,164301.0
2019-04-25 13:00:00,50.32,50.32,49.66,49.84,138976.0,44.8531,44.8531,44.2648,44.4252,138976.0
2019-04-25 13:30:00,49.88,50.15,49.71,50.01,164274.0,44.4609,44.7015,44.3093,44.5767,164274.0
2019-04-25 14:00:00,50.0,50.05,49.53,49.54,251112.0,44.5678,44.6124,44.1489,44.1578,251112.0
2019-04-25 14:30:00,49.54,49.62,49.02,49.06,321448.0,44.1578,44.2291,43.6943,43.73,321448.0
2019-04-25 15:00:00,49.04,49.1,48.62,48.78,316864.0,43.7121,43.7656,43.3378,43.4804,316864.0
2019-04-25 15:30:00,48.78,48.92,48.5,48.5,627603.0,43.4804,43.6052,43.2308,43.2308,627603.0
2019-04-26 09:30:00,48.14,48.5,47.76,48.25,299508.0,42.9099,43.2308,42.5712,43.008,299508.0
2019-04-26 10:00:00,48.25,49.31,48.19,49.29,300406.0,43.008,43.9528,42.9545,43.935,300406.0
2019-04-26 10:30:00,49.31,49.59,49.17,49.38,130388.0,43.9528,44.2024,43.828,44.0152,130388.0
2019-04-26 11:00:00,49.36,49.87,49.34,49.86,151274.0,43.9974,44.452,43.9795,44.443,151274.0
2019-04-26 11:30:00,49.87,50.47,49.86,50.39,174935.0,44.452,44.9868,44.443,44.9155,174935.0
2019-04-26 12:00:00,50.39,51.18,50.35,51.15,191654.0,44.9155,45.6196,44.8798,45.5929,191654.0
2019-04-26 12:30:00,51.15,51.2,50.74,50.8,166851.0,45.5929,45.6375,45.2274,45.2809,166851.0
2019-04-26 13:00:00,50.79,50.79,50.15,50.23,94608.0,45.272,45.272,44.7015,44.7728,94608.0
2019-04-26 13:30:00,50.23,50.45,50.2,50.37,70355.0,44.7728,44.9689,44.7461,44.8976,70355.0
2019-04-26 14:00:00,50.38,50.43,50.04,50.38,113010.0,44.9066,44.9511,44.6035,44.9066,113010.0
2019-04-26 14:30:00,50.39,50.71,50.31,50.59,145631.0,44.9155,45.2007,44.8442,45.0937,145631.0
2019-04-26 15:00:00,50.59,50.75,50.49,50.67,174342.0,45.0937,45.2364,45.0046,45.165,174342.0
2019-04-26 15:30:00,50.66,50.75,50.39,50.45,340490.0,45.1561,45.2364,44.9155,44.9689,340490.0
2019-04-29 09:30:00,50.6,51.64,50.39,51.35,67330.0,45.1026,46.0297,44.9155,45.7712,67330.0
2019-04-29 10:00:00,51.34,51.34,51.04,51.14,79146.0,45.7623,45.7623,45.4948,45.584,79146.0
2019-04-29 10:30:00,51.15,51.2,50.76,50.96,48687.0,45.5929,45.6375,45.2453,45.4235,48687.0
2019-04-29 11:00:00,50.95,51.15,50.75,50.77,45146.0,45.4146,45.5929,45.2364,45.2542,45146.0
2019-04-29 11:30:00,50.75,50.76,50.61,50.67,46754.0,45.2364,45.2453,45.1116,45.165,46754.0
2019-04-29 12:00:00,50.66,50.82,50.55,50.79,58776.0,45.1561,45.2987,45.0581,45.272,58776.0
2019-04-29 12:30:00,50.79,50.86,50.68,50.8,35674.0,45.272,45.3344,45.174,45.2809,35674.0
2019-04-29 13:00:00,50.79,51.1,50.79,51.08,51024.0,45.272,45.5483,45.272,45.5305,51024.0
2019-04-29 13:30:00,51.08,51.11,50.8,50.94,52670.0,45.5305,45.5572,45.2809,45.4057,52670.0
2019-04-29 14:00:00,50.93,50.94,50.76,50.82,43746.0,45.3968,45.4057,45.2453,45.2987,43746.0
2019-04-29 14:30:00,50.82,50.9,50.79,50.88,39102.0,45.2987,45.3701,45.272,45.3522,39102.0
2019-04-29 15:00:00,50.88,51.06,50.86,51.04,50749.0,45.3522,45.5127,45.3344,45.4948,50749.0
2019-04-29 15:30:00,51.03,51.03,50.72,50.79,191621.0,45.4859,45.4859,45.2096,45.272,191621.0
2019-04-30 09:30:00,51.08,51.08,50.7,50.7,41326.0,45.5305,45.5305,45.1918,45.1918,41326.0
2019-04-30 10:00:00,50.71,50.87,50.63,50.74,80376.0,45.2007,45.3433,45.1294,45.2274,80376.0
2019-04-30 10:30:00,50.74,50.97,50.73,50.84,150303.0,45.2274,45.4325,45.2185,45.3166,150303.0
2019-04-30 11:00:00,50.84,51.13,50.63,51.06,89525.0,45.3166,45.5751,45.1294,45.5127,89525.0
2019-04-30 11:30:00,51.08,51.17,50.96,51.11,63476.0,45.5305,45.6107,45.4235,45.5572,63476.0
2019-04-30 12:00:00,51.12,51.32,51.1,51.27,43800.0,45.5662,45.7444,45.5483,45.6999,43800.0
2019-04-30 12:30:00,51.28,51.31,51.17,51.27,26375.0,45.7088,45.7355,45.6107,45.6999,26375.0
2019-04-30 13:00:00,51.27,51.42,51.19,51.3,83994.0,45.6999,45.8336,45.6285,45.7266,83994.0
2019-04-30 13:30:00,51.25,51.45,51.25,51.42,27856.0,45.682,45.8603,45.682,45.8336,27856.0
2019-04-30 14:00:00,51.43,51.47,51.32,51.35,53197.0,45.8425,45.8781,45.7444,45.7712,53197.0
2019-04-30 14:30:00,51.35,51.35,51.26,51.32,58336.0,45.7712,45.7712,45.6909,45.7444,58336.0
2019-04-30 15:00:00,51.3,51.38,51.2,51.27,101092.0,45.7266,45.7979,45.6375,45.6999,101092.0
2019-04-30 15:30:00,51.28,51.33,51.2,51.23,155034.0,45.7088,45.7533,45.6375,45.6642,155034.0
2019-05-01 09:30:00,51.2,51.56,51.2,51.41,50889.0,45.6375,45.9584,45.6375,45.8246,50889.0
2019-05-01 10:00:00,51.38,51.43,51.15,51.27,53191.0,45.7979,45.8425,45.5929,45.6999,53191.0
2019-05-01 10:30:00,51.27,51.45,51.19,51.41,34084.0,45.6999,45.8603,45.6285,45.8246,34084.0
2019-05-01 11:00:00,51.39,51.49,51.32,51.34,17325.0,45.8068,45.896,45.7444,45.7623,17325.0
2019-05-01 11:30:00,51.34,51.55,51.33,51.52,27477.0,45.7623,45.9494,45.7533,45.9227,27477.0
2019-05-01 12:00:00,51.54,51.58,51.27,51.34,24295.0,45.9405,45.9762,45.6999,45.7623,24295.0
2019-05-01 12:30:00,51.32,51.35,51.11,51.25,30200.0,45.7444,45.7712,45.5572,45.682,30200.0
2019-05-01 13:00:00,51.26,51.33,51.23,51.29,24893.0,45.6909,45.7533,45.6642,45.7177,24893.0
2019-05-01 13:30:00,51.32,51.39,51.25,51.36,17830.0,45.7444,45.8068,45.682,45.7801,17830.0
2019-05-01 14:00:00,51.4,51.74,51.33,51.7,25303.0,45.8157,46.1188,45.7533,46.0831,25303.0
2019-05-01 14:30:00,51.67,51.68,51.35,51.46,37014.0,46.0564,46.0653,45.7712,45.8692,37014.0
2019-05-01 15:00:00,51.46,51.54,51.35,51.43,41199.0,45.8692,45.9405,45.7712,45.8425,41199.0
2019-05-01 15:30:00,51.41,51.41,51.0,51.07,210286.0,45.8246,45.8246,45.4592,45.5216,210286.0
2019-05-02 09:30:00,51.15,51.65,51.15,51.43,37026.0,45.5929,46.0386,45.5929,45.8425,37026.0
2019-05-02 10:00:00,51.4,51.79,51.23,51.46,31735.0,45.8157,46.1634,45.6642,45.8692,31735.0
2019-05-02 10:30:00,51.47,51.59,51.2,51.2,12868.0,45.8781,45.9851,45.6375,45.6375,12868.0
2019-05-02 11:00:00,51.21,51.48,50.88,50.88,25005.0,45.6464,45.887,45.3522,45.3522,25005.0
2019-05-02 11:30:00,50.9,51.11,50.77,51.04,35013.0,45.3701,45.5572,45.2542,45.4948,35013.0
2019-05-02 12:00:00,51.06,51.08,50.87,51.03,16375.0,45.5127,45.5305,45.3433,45.4859,16375.0
2019-05-02 12:30:00,51.04,51.23,50.99,51.16,20818.0,45.4948,45.6642,45.4503,45.6018,20818.0
2019-05-02 13:00:00,51.17,51.56,51.1,51.55,47719.0,45.6107,45.9584,45.5483,45.9494,47719.0
2019-05-02 13:30:00,51.56,51.66,51.32,51.39,19480.0,45.9584,46.0475,45.7444,45.8068,19480.0
2019-05-02 14:00:00,51.42,51.5,51.3,51.41,23549.0,45.8336,45.9049,45.7266,45.8246,23549.0
2019-05-02 14:30:00,51.42,51.57,51.42,51.5,34839.0,45.8336,45.9673,45.8336,45.9049,34839.0
2019-05-02 15:00:00,51.51,51.62,51.46,51.62,39496.0,45.9138,46.0118,45.8692,46.0118,39496.0
2019-05-02 15:30:00,51.61,51.77,51.57,51.76,122916.0,46.0029,46.1455,45.9673,46.1366,122916.0
2019-05-03 09:30:00,51.96,52.26,51.9,52.07,23685.0,46.3149,46.5823,46.2614,46.4129,23685.0
2019-05-03 10:00:00,52.05,52.05,51.52,51.8,63861.0,46.3951,46.3951,45.9227,46.1723,63861.0
2019-05-03 10:30:00,51.79,52.1,51.79,51.95,14016.0,46.1634,46.4397,46.1634,46.306,14016.0
2019-05-03 11:00:00,51.97,52.14,51.9,51.98,17251.0,46.3238,46.4753,46.2614,46.3327,17251.0
2019-05-03 11:30:00,51.98,52.13,51.89,52.1,30732.0,46.3327,46.4664,46.2525,46.4397,30732.0
2019-05-03 12:00:00,52.11,52.25,52.1,52.22,10523.0,46.4486,46.5734,46.4397,46.5466,10523.0
2019-05-03 12:30:00,52.25,52.28,52.16,52.24,16363.0,46.5734,46.6001,46.4932,46.5645,16363.0
2019-05-03 13:00:00,52.23,52.7,52.18,52.57,88593.0,46.5556,46.9745,46.511,46.8586,88593.0
2019-05-03 13:30:00,52.56,52.74,52.51,52.62,34395.0,46.8497,47.0102,46.8051,46.9032,34395.0
2019-05-03 14:00:00,52.62,52.62,52.51,52.59,39260.0,46.9032,46.9032,46.8051,46.8764,39260.0
2019-05-03 14:30:00,52.59,52.8,52.55,52.7,41364.0,46.8764,47.0636,46.8408,46.9745,41364.0
2019-05-03 15:00:00,52.69,52.81,52.62,52.76,30953.0,46.9656,47.0725,46.9032,47.028,30953.0
2019-05-03 15:30:00,52.77,52.89,52.74,52.79,112130.0,47.0369,47.1439,47.0102,47.0547,112130.0
2019-05-06 09:30:00,52.48,53.68,51.7,53.35,250953.0,46.7784,47.848,46.0831,47.5539,250953.0
2019-05-06 10:00:00,53.45,53.63,53.15,53.25,150243.0,47.643,47.8035,47.3756,47.4647,150243.0
2019-05-06 10:30:00,53.28,53.65,53.22,53.52,88551.0,47.4915,47.8213,47.438,47.7054,88551.0
2019-05-06 11:00:00,53.48,54.0,53.31,53.96,160266.0,47.6698,48.1333,47.5182,48.0976,160266.0
2019-05-06 11:30:00,53.95,53.97,53.69,53.77,163361.0,48.0887,48.1065,47.8569,47.9282,163361.0
2019-05-06 12:00:00,53.78,53.95,53.66,53.93,122712.0,47.9372,48.0887,47.8302,48.0709,122712.0
2019-05-06 12:30:00,53.92,54.02,53.34,53.35,304097.0,48.062,48.1511,47.545,47.5539,304097.0
2019-05-06 13:00:00,53.3,53.41,53.19,53.36,37608.0,47.5093,47.6074,47.4113,47.5628,37608.0
2019-05-06 13:30:00,53.34,53.5,53.23,53.36,54861.0,47.545,47.6876,47.4469,47.5628,54861.0
2019-05-06 14:00:00,53.38,53.61,53.29,53.61,67784.0,47.5806,47.7856,47.5004,47.7856,67784.0
2019-05-06 14:30:00,53.6,53.78,53.58,53.7,86171.0,47.7767,47.9372,47.7589,47.8659,86171.0
2019-05-06 15:00:00,53.7,53.8,53.63,53.7,127013.0,47.8659,47.955,47.8035,47.8659,127013.0
2019-05-06 15:30:00,53.71,53.76,53.34,53.47,375815.0,47.8748,47.9193,47.545,47.6608,375815.0
2019-05-07 09:30:00,52.77,52.9,52.37,52.8,108841.0,47.0369,47.1528,46.6804,47.0636,108841.0
2019-05-07 10:00:00,52.81,52.85,52.2,52.55,167536.0,47.0725,47.1082,46.5288,46.8408,167536.0
2019-05-07 10:30:00,52.55,52.55,52.14,52.24,99876.0,46.8408,46.8408,46.4753,46.5645,99876.0
2019-05-07 11:00:00,52.21,52.21,51.71,51.95,82297.0,46.5377,46.5377,46.0921,46.306,82297.0
2019-05-07 11:30:00,51.95,52.08,51.34,51.35,95058.0,46.306,46.4219,45.7623,45.7712,95058.0
2019-05-07 12:00:00,51.32,51.63,51.25,51.53,51692.0,45.7444,46.0207,45.682,45.9316,51692.0
2019-05-07 12:30:00,51.52,51.69,51.49,51.6,114507.0,45.9227,46.0742,45.896,45.994,114507.0
2019-05-07 13:00:00,51.59,51.6,51.33,51.42,81368.0,45.9851,45.994,45.7533,45.8336,81368.0
2019-05-07 13:30:00,51.42,51.81,51.37,51.69,76869.0,45.8336,46.1812,45.789,46.0742,76869.0
2019-05-07 14:00:00,51.68,51.77,51.44,51.5,98076.0,46.0653,46.1455,45.8514,45.9049,98076.0
2019-05-07 14:30:00,51.5,51.51,51.11,51.28,60276.0,45.9049,45.9138,45.5572,45.7088,60276.0
2019-05-07 15:00:00,51.28,51.49,51.07,51.09,65274.0,45.7088,45.896,45.5216,45.5394,65274.0
2019-05-07 15:30:00,51.1,51.42,50.97,51.25,257616.0,45.5483,45.8336,45.4325,45.682,257616.0
2019-05-08 09:30:00,51.09,51.22,50.7,50.75,42785.0,45.5394,45.6553,45.1918,45.2364,42785.0
2019-05-08 10:00:00,50.79,50.96,50.68,50.78,49633.0,45.272,45.4235,45.174,45.2631,49633.0
2019-05-08 10:30:00,50.78,51.72,50.35,51.37,195039.0,45.2631,46.101,44.8798,45.789,195039.0
2019-05-08 11:00:00,51.43,52.09,51.33,51.83,66284.0,45.8425,46.4308,45.7533,46.199,66284.0
2019-05-08 11:30:00,51.83,52.0,51.63,51.85,44321.0,46.199,46.3505,46.0207,46.2168,44321.0
2019-05-08 12:00:00,51.8,51.8,51.31,51.48,53110.0,46.1723,46.1723,45.7355,45.887,53110.0
2019-05-08 12:30:00,51.48,51.52,51.19,51.38,99397.0,45.887,45.9227,45.6285,45.7979,99397.0
2019-05-08 13:00:00,51.4,51.4,51.03,51.18,68113.0,45.8157,45.8157,45.4859,45.6196,68113.0
2019-05-08 13:30:00,51.18,51.29,51.02,51.09,32910.0,45.6196,45.7177,45.477,45.5394,32910.0
2019-05-08 14:00:00,51.11,51.12,50.94,51.0,55571.0,45.5572,45.5662,45.4057,45.4592,55571.0
2019-05-08 14:30:00,50.99,51.01,50.8,50.83,66298.0,45.4503,45.4681,45.2809,45.3077,66298.0
2019-05-08 15:00:00,50.85,50.93,50.77,50.86,89054.0,45.3255,45.3968,45.2542,45.3344,89054.0
2019-05-08 15:30:00,50.87,50.93,50.44,50.52,230263.0,45.3433,45.3968,44.96,45.0313,230263.0
2019-05-09 09:30:00,49.95,50.28,49.55,50.0,59682.0,44.5233,44.8174,44.1667,44.5678,59682.0
2019-05-09 10:00:00,50.0,50.05,49.75,49.81,42267.0,44.5678,44.6124,44.345,44.3985,42267.0
2019-05-09 10:30:00,49.78,50.28,49.73,50.08,39946.0,44.3717,44.8174,44.3272,44.6391,39946.0
2019-05-09 11:00:00,50.08,50.32,50.04,50.1,37630.0,44.6391,44.8531,44.6035,44.657,37630.0
2019-05-09 11:30:00,50.11,50.47,50.11,50.41,36333.0,44.6659,44.9868,44.6659,44.9333,36333.0
2019-05-09 12:00:00,50.42,50.7,50.31,50.69,30017.0,44.9422,45.1918,44.8442,45.1829,30017.0
2019-05-09 12:30:00,50.71,51.07,50.69,50.93,29721.0,45.2007,45.5216,45.1829,45.3968,29721.0
2019-05-09 13:00:00,50.95,51.13,50.84,50.98,77545.0,45.4146,45.5751,45.3166,45.4414,77545.0
2019-05-09 13:30:00,50.97,51.22,50.87,50.96,77516.0,45.4325,45.6553,45.3433,45.4235,77516.0
2019-05-09 14:00:00,51.0,51.13,50.85,51.0,32673.0,45.4592,45.5751,45.3255,45.4592,32673.0
2019-05-09 14:30:00,51.02,51.15,50.86,50.86,42564.0,45.477,45.5929,45.3344,45.3344,42564.0
2019-05-09 15:00:00,50.87,51.17,50.77,51.17,63831.0,45.3433,45.6107,45.2542,45.6107,63831.0
2019-05-09 15:30:00,51.15,51.25,51.11,51.19,156921.0,45.5929,45.682,45.5572,45.6285,156921.0
2019-05-10 09:30:00,50.81,50.97,50.53,50.69,29751.0,45.2898,45.4325,45.0403,45.1829,29751.0
2019-05-10 10:00:00,50.66,50.66,50.3,50.48,50842.0,45.1561,45.1561,44.8352,44.9957,50842.0
2019-05-10 10:30:00,50.47,50.48,50.08,50.11,34789.0,44.9868,44.9957,44.6391,44.6659,34789.0
2019-05-10 11:00:00,50.09,50.45,49.92,50.34,34549.0,44.6481,44.9689,44.4965,44.8709,34549.0
2019-05-10 11:30:00,50.32,50.52,50.23,50.5,41017.0,44.8531,45.0313,44.7728,45.0135,41017.0
2019-05-10 12:00:00,50.55,50.79,50.5,50.77,41555.0,45.0581,45.272,45.0135,45.2542,41555.0
2019-05-10 12:30:00,50.77,50.99,50.77,50.9,27916.0,45.2542,45.4503,45.2542,45.3701,27916.0
2019-05-10 13:00:00,50.89,51.17,50.86,51.15,35594.0,45.3611,45.6107,45.3344,45.5929,35594.0
2019-05-10 13:30:00,51.16,51.23,51.01,51.05,70440.0,45.6018,45.6642,45.4681,45.5038,70440.0
2019-05-10 14:00:00,51.05,51.18,50.96,51.04,28758.0,45.5038,45.6196,45.4235,45.4948,28758.0
2019-05-10 14:30:00,51.03,51.19,51.02,51.13,25487.0,45.4859,45.6285,45.477,45.5751,25487.0
2019-05-10 15:00:00,51.16,51.49,51.15,51.44,33759.0,45.6018,45.896,45.5929,45.8514,33759.0
2019-05-10 15:30:00,51.43,51.52,51.23,51.46,165461.0,45.8425,45.9227,45.6642,45.8692,165461.0
2019-05-13 09:30:00,49.99,50.34,49.81,49.83,79298.0,44.5589,44.8709,44.3985,44.4163,79298.0
2019-05-13 10:00:00,49.84,49.84,49.29,49.65,69871.0,44.4252,44.4252,43.935,44.2559,69871.0
2019-05-13 10:30:00,49.6,49.91,49.54,49.8,70669.0,44.2113,44.4876,44.1578,44.3896,70669.0
2019-05-13 11:00:00,49.83,49.88,49.66,49.76,60023.0,44.4163,44.4609,44.2648,44.3539,60023.0
2019-05-13 11:30:00,49.75,49.82,49.49,49.61,55230.0,44.345,44.4074,44.1132,44.2202,55230.0
2019-05-13 12:00:00,49.6,49.6,49.31,49.31,28984.0,44.2113,44.2113,43.9528,43.9528,28984.0
2019-05-13 12:30:00,49.33,49.47,49.23,49.28,25786.0,43.9706,44.0954,43.8815,43.9261,25786.0
2019-05-13 13:00:00,49.25,49.27,49.09,49.13,33531.0,43.8993,43.9171,43.7567,43.7924,33531.0
2019-05-13 13:30:00,49.13,49.67,49.13,49.65,60340.0,43.7924,44.2737,43.7924,44.2559,60340.0
2019-05-13 14:00:00,49.67,49.97,49.64,49.9,38196.0,44.2737,44.5411,44.2469,44.4787,38196.0
2019-05-13 14:30:00,49.91,50.17,49.79,50.03,35728.0,44.4876,44.7194,44.3807,44.5946,35728.0
2019-05-13 15:00:00,50.06,50.19,49.82,49.84,42461.0,44.6213,44.7372,44.4074,44.4252,42461.0
2019-05-13 15:30:00,49.84,50.04,49.68,50.04,183222.0,44.4252,44.6035,44.2826,44.6035,183222.0
2019-05-14 09:30:00,50.17,50.38,49.91,50.16,58693.0,44.7194,44.9066,44.4876,44.7105,58693.0
2019-05-14 10:00:00,50.19,50.25,50.12,50.21,33123.0,44.7372,44.7907,44.6748,44.755,33123.0
2019-05-14 10:30:00,50.21,50.23,49.96,49.97,23044.0,44.755,44.7728,44.5322,44.5411,23044.0
2019-05-14 11:00:00,49.95,50.23,49.88,50.06,27166.0,44.5233,44.7728,44.4609,44.6213,27166.0
2019-05-14 11:30:00,50.05,50.26,50.04,50.22,27622.0,44.6124,44.7996,44.6035,44.7639,27622.0
2019-05-14 12:00:00,50.22,50.34,50.08,50.11,20290.0,44.7639,44.8709,44.6391,44.6659,20290.0
2019-05-14 12:30:00,50.13,50.21,50.1,50.13,47066.0,44.6837,44.755,44.657,44.6837,47066.0
2019-05-14 13:00:00,50.13,50.34,50.11,50.32,34025.0,44.6837,44.8709,44.6659,44.8531,34025.0
2019-05-14 13:30:00,50.33,50.41,50.3,50.38,24830.0,44.862,44.9333,44.8352,44.9066,24830.0
2019-05-14 14:00:00,50.37,50.39,50.28,50.36,27965.0,44.8976,44.9155,44.8174,44.8887,27965.0
2019-05-14 14:30:00,50.38,50.47,50.2,50.24,26262.0,44.9066,44.9868,44.7461,44.7818,26262.0
2019-05-14 15:00:00,50.23,50.42,50.21,50.37,41873.0,44.7728,44.9422,44.755,44.8976,41873.0
2019-05-14 15:30:00,50.36,50.36,50.16,50.2,105746.0,44.8887,44.8887,44.7105,44.7461,105746.0
2019-05-15 09:30:00,49.65,49.87,49.09,49.29,86564.0,44.2559,44.452,43.7567,43.935,86564.0
2019-05-15 10:00:00,49.25,49.65,49.11,49.65,102131.0,43.8993,44.2559,43.7745,44.2559,102131.0
2019-05-15 10:30:00,49.68,49.69,49.43,49.5,83641.0,44.2826,44.2915,44.0598,44.1222,83641.0
2019-05-15 11:00:00,49.52,49.65,49.43,49.63,41501.0,44.14,44.2559,44.0598,44.238,41501.0
2019-05-15 11:30:00,49.64,49.91,49.58,49.85,21607.0,44.2469,44.4876,44.1935,44.4341,21607.0
2019-05-15 12:00:00,49.86,49.96,49.63,49.66,59933.0,44.443,44.5322,44.238,44.2648,59933.0
2019-05-15 12:30:00,49.66,49.73,49.6,49.64,29814.0,44.2648,44.3272,44.2113,44.2469,29814.0
2019-05-15 13:00:00,49.65,49.65,49.31,49.34,72115.0,44.2559,44.2559,43.9528,43.9795,72115.0
2019-05-15 13:30:00,49.36,49.47,49.25,49.45,47586.0,43.9974,44.0954,43.8993,44.0776,47586.0
2019-05-15 14:00:00,49.45,49.51,49.41,49.45,46796.0,44.0776,44.1311,44.0419,44.0776,46796.0
2019-05-15 14:30:00,49.44,49.55,49.37,49.44,47622.0,44.0687,44.1667,44.0063,44.0687,47622.0
2019-05-15 15:00:00,49.46,49.53,49.4,49.46,51146.0,44.0865,44.1489,44.033,44.0865,51146.0
2019-05-15 15:30:00,49.46,49.63,49.45,49.55,139246.0,44.0865,44.238,44.0776,44.1667,139246.0
2019-05-16 09:30:00,49.97,50.39,49.68,49.79,44286.0,44.5411,44.9155,44.2826,44.3807,44286.0
2019-05-16 10:00:00,49.8,49.92,49.63,49.9,81069.0,44.3896,44.4965,44.238,44.4787,81069.0
2019-05-16 10:30:00,49.91,49.93,49.77,49.85,77668.0,44.4876,44.5054,44.3628,44.4341,77668.0
2019-05-16 11:00:00,49.85,49.91,49.79,49.85,55169.0,44.4341,44.4876,44.3807,44.4341,55169.0
2019-05-16 11:30:00,49.84,49.92,49.8,49.8,67915.0,44.4252,44.4965,44.3896,44.3896,67915.0
2019-05-16 12:00:00,49.82,49.82,49.71,49.73,67112.0,44.4074,44.4074,44.3093,44.3272,67112.0
2019-05-16 12:30:00,49.73,49.75,49.51,49.52,32563.0,44.3272,44.345,44.1311,44.14,32563.0
2019-05-16 13:00:00,49.53,49.58,49.42,49.45,33101.0,44.1489,44.1935,44.0508,44.0776,33101.0
2019-05-16 13:30:00,49.45,49.48,49.24,49.25,38354.0,44.0776,44.1043,43.8904,43.8993,38354.0
2019-05-16 14:00:00,49.25,49.37,49.22,49.31,34084.0,43.8993,44.0063,43.8726,43.9528,34084.0
2019-05-16 14:30:00,49.32,49.33,49.02,49.12,62384.0,43.9617,43.9706,43.6943,43.7834,62384.0
2019-05-16 15:00:00,49.11,49.14,48.93,49.06,83309.0,43.7745,43.8013,43.6141,43.73,83309.0
2019-05-16 15:30:00,49.05,49.05,48.86,48.92,151754.0,43.721,43.721,43.5517,43.6052,151754.0
2019-05-17 09:30:00,48.25,48.34,47.08,47.29,114354.0,43.008,43.0882,41.9651,42.1523,114354.0
2019-05-17 10:00:00,47.28,47.94,47.24,47.82,121132.0,42.1433,42.7316,42.1077,42.6247,121132.0
2019-05-17 10:30:00,47.75,48.13,47.68,47.98,93526.0,42.5623,42.901,42.4999,42.7673,93526.0
2019-05-17 11:00:00,48.01,48.05,47.83,47.84,62300.0,42.794,42.8297,42.6336,42.6425,62300.0
2019-05-17 11:30:00,47.84,47.85,47.7,47.84,62326.0,42.6425,42.6514,42.5177,42.6425,62326.0
2019-05-17 12:00:00,47.85,47.93,47.72,47.79,30682.0,42.6514,42.7227,42.5355,42.5979,30682.0
2019-05-17 12:30:00,47.8,47.84,47.7,47.78,36211.0,42.6069,42.6425,42.5177,42.589,36211.0
2019-05-17 13:00:00,47.79,47.97,47.77,47.82,29897.0,42.5979,42.7584,42.5801,42.6247,29897.0
2019-05-17 13:30:00,47.8,48.02,47.76,47.98,43063.0,42.6069,42.8029,42.5712,42.7673,43063.0
2019-05-17 14:00:00,47.99,48.06,47.81,47.82,46844.0,42.7762,42.8386,42.6158,42.6247,46844.0
2019-05-17 14:30:00,47.84,47.95,47.79,47.93,39721.0,42.6425,42.7406,42.5979,42.7227,39721.0
2019-05-17 15:00:00,47.93,47.94,47.61,47.65,68541.0,42.7227,42.7316,42.4375,42.4731,68541.0
2019-05-17 15:30:00,47.64,47.69,46.96,47.04,456155.0,42.4642,42.5088,41.8581,41.9294,456155.0
2019-05-20 09:30:00,46.53,46.7,46.15,46.55,106867.0,41.6622,41.8144,41.3219,41.6801,106867.0
2019-05-20 10:00:00,46.55,46.62,46.4,46.55,38547.0,41.6801,41.7428,41.5458,41.6801,38547.0
2019-05-20 10:30:00,46.59,46.76,46.53,46.65,30806.0,41.7159,41.8681,41.6622,41.7696,30806.0
2019-05-20 11:00:00,46.62,46.62,46.35,46.47,20438.0,41.7428,41.7428,41.501,41.6085,20438.0
2019-05-20 11:30:00,46.52,46.54,46.33,46.47,47949.0,41.6532,41.6711,41.4831,41.6085,47949.0
2019-05-20 12:00:00,46.47,46.53,46.42,46.43,44665.0,41.6085,41.6622,41.5637,41.5726,44665.0
2019-05-20 12:30:00,46.42,46.47,46.32,46.32,33002.0,41.5637,41.6085,41.4741,41.4741,33002.0
2019-05-20 13:00:00,46.33,46.39,46.23,46.37,55280.0,41.4831,41.5368,41.3936,41.5189,55280.0
2019-05-20 13:30:00,46.37,46.5,46.32,46.44,23693.0,41.5189,41.6353,41.4741,41.5816,23693.0
2019-05-20 14:00:00,46.47,46.49,46.39,46.41,29079.0,41.6085,41.6264,41.5368,41.5547,29079.0
2019-05-20 14:30:00,46.41,46.46,46.06,46.26,49354.0,41.5547,41.5995,41.2413,41.4204,49354.0
2019-05-20 15:00:00,46.24,46.26,46.06,46.18,131924.0,41.4025,41.4204,41.2413,41.3488,131924.0
2019-05-20 15:30:00,46.19,46.55,46.13,46.48,257245.0,41.3577,41.6801,41.304,41.6174,257245.0
2019-05-21 09:30:00,46.82,47.25,46.71,46.97,60477.0,41.9218,42.3068,41.8233,42.0561,60477.0
2019-05-21 10:00:00,46.95,47.53,46.95,47.38,41395.0,42.0382,42.5576,42.0382,42.4232,41395.0
2019-05-21 10:30:00,47.38,47.57,47.33,47.57,19420.0,42.4232,42.5934,42.3785,42.5934,19420.0
2019-05-21 11:00:00,47.55,47.55,47.37,47.38,22943.0,42.5755,42.5755,42.4143,42.4232,22943.0
2019-05-21 11:30:00,47.36,47.38,47.17,47.2,26818.0,42.4053,42.4232,42.2352,42.2621,26818.0
2019-05-21 12:00:00,47.2,47.33,47.19,47.23,17541.0,42.2621,42.3785,42.2531,42.2889,17541.0
2019-05-21 12:30:00,47.25,47.26,47.11,47.18,13073.0,42.3068,42.3158,42.1815,42.2442,13073.0
2019-05-21 13:00:00,47.18,47.23,47.15,47.17,15363.0,42.2442,42.2889,42.2173,42.2352,15363.0
2019-05-21 13:30:00,47.17,47.29,47.16,47.28,14398.0,42.2352,42.3427,42.2263,42.3337,14398.0
2019-05-21 14:00:00,47.27,47.45,47.26,47.41,15506.0,42.3248,42.4859,42.3158,42.4501,15506.0
2019-05-21 14:30:00,47.42,47.54,47.4,47.46,22541.0,42.4591,42.5665,42.4412,42.4949,22541.0
2019-05-21 15:00:00,47.44,47.65,47.42,47.65,29347.0,42.477,42.665,42.4591,42.665,29347.0
2019-05-21 15:30:00,47.62,47.66,47.53,47.65,117909.0,42.6381,42.674,42.5576,42.665,117909.0
2019-05-22 09:30:00,47.27,47.71,47.08,47.21,89726.0,42.3248,42.7187,42.1546,42.271,89726.0
2019-05-22 10:00:00,47.22,47.35,47.0,47.2,35683.0,42.28,42.3964,42.083,42.2621,35683.0
2019-05-22 10:30:00,47.18,47.18,46.94,47.11,22155.0,42.2442,42.2442,42.0293,42.1815,22155.0
2019-05-22 11:00:00,47.11,47.11,46.89,47.04,19535.0,42.1815,42.1815,41.9845,42.1188,19535.0
2019-05-22 11:30:00,47.03,47.1,46.65,46.71,18866.0,42.1099,42.1725,41.7696,41.8233,18866.0
2019-05-22 12:00:00,46.73,46.76,46.57,46.57,10896.0,41.8413,41.8681,41.698,41.698,10896.0
2019-05-22 12:30:00,46.58,46.66,46.49,46.49,9775.0,41.7069,41.7786,41.6264,41.6264,9775.0
2019-05-22 13:00:00,46.5,46.62,46.47,46.61,8185.0,41.6353,41.7428,41.6085,41.7338,8185.0
2019-05-22 13:30:00,46.59,46.7,46.5,46.64,8365.0,41.7159,41.8144,41.6353,41.7607,8365.0
2019-05-22 14:00:00,46.63,46.69,46.59,46.69,10167.0,41.7517,41.8054,41.7159,41.8054,10167.0
2019-05-22 14:30:00,46.68,46.92,46.63,46.92,19828.0,41.7965,42.0114,41.7517,42.0114,19828.0
2019-05-22 15:00:00,46.91,47.09,46.89,47.04,29487.0,42.0024,42.1636,41.9845,42.1188,29487.0
2019-05-22 15:30:00,47.03,47.25,46.84,46.95,195557.0,42.1099,42.3068,41.9397,42.0382,195557.0
2019-05-23 09:30:00,46.49,46.49,45.31,45.56,124165.0,41.6264,41.6264,40.5698,40.7937,124165.0
2019-05-23 10:00:00,45.58,45.84,45.41,45.76,62847.0,40.8116,41.0444,40.6593,40.9727,62847.0
2019-05-23 10:30:00,45.76,46.05,45.74,46.02,24530.0,40.9727,41.2324,40.9548,41.2055,24530.0
2019-05-23 11:00:00,46.02,46.1,45.52,45.63,63396.0,41.2055,41.2772,40.7578,40.8563,63396.0
2019-05-23 11:30:00,45.62,45.65,45.19,45.24,47646.0,40.8474,40.8742,40.4624,40.5071,47646.0
2019-05-23 12:00:00,45.23,45.34,45.22,45.31,30867.0,40.4982,40.5967,40.4892,40.5698,30867.0
2019-05-23 12:30:00,45.3,45.3,45.13,45.14,46023.0,40.5609,40.5609,40.4086,40.4176,46023.0
2019-05-23 13:00:00,45.14,45.64,45.14,45.49,78992.0,40.4176,40.8653,40.4176,40.731,78992.0
2019-05-23 13:30:00,45.48,45.52,45.27,45.3,18314.0,40.722,40.7578,40.534,40.5609,18314.0
2019-05-23 14:00:00,45.32,45.35,45.21,45.22,23222.0,40.5788,40.6056,40.4803,40.4892,23222.0
2019-05-23 14:30:00,45.23,45.32,45.14,45.18,25935.0,40.4982,40.5788,40.4176,40.4534,25935.0
2019-05-23 15:00:00,45.17,45.5,45.09,45.5,54833.0,40.4445,40.7399,40.3728,40.7399,54833.0
2019-05-23 15:30:00,45.49,45.69,45.46,45.52,137214.0,40.731,40.9101,40.7041,40.7578,137214.0
2019-05-24 09:30:00,45.62,45.62,44.67,44.89,136570.0,40.8474,40.8474,39.9968,40.1937,136570.0
2019-05-24 10:00:00,44.9,44.95,44.67,44.69,175670.0,40.2027,40.2475,39.9968,40.0147,175670.0
2019-05-24 10:30:00,44.67,44.78,44.52,44.54,105029.0,39.9968,40.0953,39.8625,39.8804,105029.0
2019-05-24 11:00:00,44.55,44.66,44.2,44.21,52286.0,39.8893,39.9878,39.5759,39.5849,52286.0
2019-05-24 11:30:00,44.2,44.39,43.95,44.13,117278.0,39.5759,39.7461,39.3521,39.5133,117278.0
2019-05-24 12:00:00,44.13,44.18,43.95,44.03,52339.0,39.5133,39.558,39.3521,39.4237,52339.0
2019-05-24 12:30:00,44.05,44.18,44.02,44.12,90217.0,39.4416,39.558,39.4148,39.5043,90217.0
2019-05-24 13:00:00,44.13,44.15,43.74,43.89,114572.0,39.5133,39.5312,39.1641,39.2984,114572.0
2019-05-24 13:30:00,43.89,43.94,43.54,43.55,81479.0,39.2984,39.3431,38.985,38.9939,81479.0
2019-05-24 14:00:00,43.55,43.59,43.38,43.46,103964.0,38.9939,39.0297,38.8417,38.9133,103964.0
2019-05-24 14:30:00,43.46,43.51,43.38,43.44,61513.0,38.9133,38.9581,38.8417,38.8954,61513.0
2019-05-24 15:00:00,43.45,43.55,43.4,43.54,109448.0,38.9044,38.9939,38.8596,38.985,109448.0
2019-05-24 15:30:00,43.54,43.54,43.18,43.28,235968.0,38.985,38.985,38.6626,38.7522,235968.0
2019-05-28 09:30:00,43.23,43.86,43.18,43.42,41018.0,38.7074,39.2715,38.6626,38.8775,41018.0
2019-05-28 10:00:00,43.4,43.48,42.96,42.98,135016.0,38.8596,38.9313,38.4657,38.4836,135016.0
2019-05-28 10:30:00,42.96,42.99,42.57,42.58,72112.0,38.4657,38.4925,38.1165,38.1254,72112.0
2019-05-28 11:00:00,42.55,42.84,42.4,42.7,98529.0,38.0985,38.3582,37.9642,38.2329,98529.0
2019-05-28 11:30:00,42.7,42.83,42.47,42.56,80201.0,38.2329,38.3493,38.0269,38.1075,80201.0
2019-05-28 12:00:00,42.54,42.64,42.46,42.6,50326.0,38.0896,38.1791,38.018,38.1433,50326.0
2019-05-28 12:30:00,42.61,42.62,42.3,42.36,50483.0,38.1523,38.1612,37.8747,37.9284,50483.0
2019-05-28 13:00:00,42.34,42.41,42.2,42.32,105734.0,37.9105,37.9732,37.7852,37.8926,105734.0
2019-05-28 13:30:00,42.31,42.51,42.3,42.46,71967.0,37.8837,38.0627,37.8747,38.018,71967.0
2019-05-28 14:00:00,42.46,42.48,42.32,42.32,45508.0,38.018,38.0359,37.8926,37.8926,45508.0
2019-05-28 14:30:00,42.32,42.71,42.28,42.69,101175.0,37.8926,38.2418,37.8568,38.2239,101175.0
2019-05-28 15:00:00,42.69,42.83,42.64,42.71,124293.0,38.2239,38.3493,38.1791,38.2418,124293.0
2019-05-28 15:30:00,42.72,42.81,42.67,42.68,203125.0,38.2508,38.3313,38.206,38.2149,203125.0
2019-05-29 09:30:00,42.49,42.56,42.17,42.19,86688.0,38.0448,38.1075,37.7583,37.7762,86688.0
2019-05-29 10:00:00,42.19,42.38,42.08,42.36,81610.0,37.7762,37.9463,37.6777,37.9284,81610.0
2019-05-29 10:30:00,42.37,42.46,42.26,42.33,86372.0,37.9374,38.018,37.8389,37.9016,86372.0
2019-05-29 11:00:00,42.33,42.43,41.9,41.97,79398.0,37.9016,37.9911,37.5165,37.5792,79398.0
2019-05-29 11:30:00,41.99,41.99,41.63,41.75,68034.0,37.5971,37.5971,37.2748,37.3822,68034.0
2019-05-29 12:00:00,41.78,41.89,41.62,41.78,79449.0,37.4091,37.5076,37.2658,37.4091,79449.0
2019-05-29 12:30:00,41.79,41.86,41.61,41.65,33249.0,37.4181,37.4807,37.2569,37.2927,33249.0
2019-05-29 13:00:00,41.65,41.84,41.62,41.74,20280.0,37.2927,37.4628,37.2658,37.3733,20280.0
2019-05-29 13:30:00,41.74,41.81,41.69,41.8,30834.0,37.3733,37.436,37.3285,37.427,30834.0
2019-05-29 14:00:00,41.8,41.92,41.78,41.9,44092.0,37.427,37.5345,37.4091,37.5165,44092.0
2019-05-29 14:30:00,41.9,41.9,41.68,41.78,58075.0,37.5165,37.5165,37.3196,37.4091,58075.0
2019-05-29 15:00:00,41.78,41.98,41.69,41.98,58286.0,37.4091,37.5882,37.3285,37.5882,58286.0
2019-05-29 15:30:00,41.98,42.12,41.94,42.06,193340.0,37.5882,37.7135,37.5524,37.6598,193340.0
2019-05-30 09:30:00,42.4,43.04,42.13,42.99,111474.0,37.9642,38.5373,37.7225,38.4925,111474.0
2019-05-30 10:00:00,42.99,43.1,42.79,42.8,108975.0,38.4925,38.591,38.3134,38.3224,108975.0
2019-05-30 10:30:00,42.81,42.91,42.48,42.66,36179.0,38.3313,38.4209,38.0359,38.197,36179.0
2019-05-30 11:00:00,42.64,42.72,42.48,42.55,82957.0,38.1791,38.2508,38.0359,38.0985,82957.0
2019-05-30 11:30:00,42.55,42.67,42.48,42.65,50740.0,38.0985,38.206,38.0359,38.1881,50740.0
2019-05-30 12:00:00,42.65,42.68,42.56,42.61,30189.0,38.1881,38.2149,38.1075,38.1523,30189.0
2019-05-30 12:30:00,42.6,42.75,42.56,42.7,43866.0,38.1433,38.2776,38.1075,38.2329,43866.0
2019-05-30 13:00:00,42.7,42.8,42.56,42.56,54382.0,38.2329,38.3224,38.1075,38.1075,54382.0
2019-05-30 13:30:00,42.59,42.6,42.49,42.55,17581.0,38.1344,38.1433,38.0448,38.0985,17581.0
2019-05-30 14:00:00,42.56,42.62,42.35,42.36,48829.0,38.1075,38.1612,37.9195,37.9284,48829.0
2019-05-30 14:30:00,42.35,42.62,42.3,42.58,65367.0,37.9195,38.1612,37.8747,38.1254,65367.0
2019-05-30 15:00:00,42.59,42.86,42.5,42.64,195910.0,38.1344,38.3761,38.0538,38.1791,195910.0
2019-05-30 15:30:00,42.64,42.8,42.6,42.65,106810.0,38.1791,38.3224,38.1433,38.1881,106810.0
2019-05-31 09:30:00,42.33,42.33,41.81,41.96,54134.0,37.9016,37.9016,37.436,37.5703,54134.0
2019-05-31 10:00:00,41.96,42.07,41.68,41.8,117894.0,37.5703,37.6688,37.3196,37.427,117894.0
2019-05-31 10:30:00,41.8,42.08,41.78,42.08,123238.0,37.427,37.6777,37.4091,37.6777,123238.0
2019-05-31 11:00:00,42.08,42.08,41.79,41.92,52978.0,37.6777,37.6777,37.4181,37.5345,52978.0
2019-05-31 11:30:00,41.91,41.99,41.62,41.67,88337.0,37.5255,37.5971,37.2658,37.3106,88337.0
2019-05-31 12:00:00,41.66,41.68,41.46,41.55,39878.0,37.3017,37.3196,37.1226,37.2032,39878.0
2019-05-31 12:30:00,41.57,41.71,41.56,41.64,24896.0,37.2211,37.3464,37.2121,37.2838,24896.0
2019-05-31 13:00:00,41.65,41.68,41.56,41.65,18486.0,37.2927,37.3196,37.2121,37.2927,18486.0
2019-05-31 13:30:00,41.66,41.7,41.54,41.55,26404.0,37.3017,37.3375,37.1942,37.2032,26404.0
2019-05-31 14:00:00,41.55,41.55,41.26,41.29,33842.0,37.2032,37.2032,36.9435,36.9704,33842.0
2019-05-31 14:30:00,41.26,41.55,41.24,41.53,68770.0,36.9435,37.2032,36.9256,37.1853,68770.0
2019-05-31 15:00:00,41.53,41.55,41.17,41.29,68550.0,37.1853,37.2032,36.8629,36.9704,68550.0
2019-05-31 15:30:00,41.28,41.55,41.22,41.47,264183.0,36.9614,37.2032,36.9077,37.1315,264183.0
2019-06-03 09:30:00,41.17,41.48,41.02,41.47,106059.0,36.8629,37.1405,36.7286,37.1315,106059.0
2019-06-03 10:00:00,41.45,41.87,41.36,41.84,69286.0,37.1136,37.4897,37.033,37.4628,69286.0
2019-06-03 10:30:00,41.87,41.99,41.84,41.98,56105.0,37.4897,37.5971,37.4628,37.5882,56105.0
2019-06-03 11:00:00,41.97,41.98,41.36,41.37,112702.0,37.5792,37.5882,37.033,37.042,112702.0
2019-06-03 11:30:00,41.38,41.5,41.21,41.23,21517.0,37.051,37.1584,36.8987,36.9166,21517.0
2019-06-03 12:00:00,41.21,41.35,41.2,41.26,25464.0,36.8987,37.0241,36.8898,36.9435,25464.0
2019-06-03 12:30:00,41.26,41.45,41.25,41.38,27184.0,36.9435,37.1136,36.9346,37.051,27184.0
2019-06-03 13:00:00,41.38,41.77,41.3,41.59,29161.0,37.051,37.4002,36.9793,37.239,29161.0
2019-06-03 13:30:00,41.57,42.28,41.51,42.21,119248.0,37.2211,37.8568,37.1674,37.7941,119248.0
2019-06-03 14:00:00,42.22,42.29,41.96,42.0,50126.0,37.8031,37.8657,37.5703,37.6061,50126.0
2019-06-03 14:30:00,42.01,42.05,41.75,41.79,35655.0,37.615,37.6509,37.3822,37.4181,35655.0
2019-06-03 15:00:00,41.78,41.8,41.55,41.56,37717.0,37.4091,37.427,37.2032,37.2121,37717.0
2019-06-03 15:30:00,41.54,41.73,41.45,41.68,114828.0,37.1942,37.3643,37.1136,37.3196,114828.0
2019-06-04 09:30:00,42.34,42.88,42.17,42.83,55786.0,37.9105,38.394,37.7583,38.3493,55786.0
2019-06-04 10:00:00,42.81,43.02,42.6,42.89,133578.0,38.3313,38.5194,38.1433,38.403,133578.0
2019-06-04 10:30:00,42.9,43.22,42.9,43.22,97279.0,38.4119,38.6985,38.4119,38.6985,97279.0
2019-06-04 11:00:00,43.21,43.48,43.19,43.38,53082.0,38.6895,38.9313,38.6716,38.8417,53082.0
2019-06-04 11:30:00,43.39,43.39,43.22,43.31,30187.0,38.8507,38.8507,38.6985,38.779,30187.0
2019-06-04 12:00:00,43.32,43.32,43.14,43.24,42996.0,38.788,38.788,38.6268,38.7164,42996.0
2019-06-04 12:30:00,43.25,43.42,43.19,43.33,23285.0,38.7253,38.8775,38.6716,38.7969,23285.0
2019-06-04 13:00:00,43.33,43.33,43.08,43.11,21277.0,38.7969,38.7969,38.5731,38.6,21277.0
2019-06-04 13:30:00,43.11,43.16,42.97,43.16,42142.0,38.6,38.6447,38.4746,38.6447,42142.0
2019-06-04 14:00:00,43.15,43.18,42.95,43.0,27576.0,38.6358,38.6626,38.4567,38.5015,27576.0
2019-06-04 14:30:00,42.99,43.08,42.97,43.05,48394.0,38.4925,38.5731,38.4746,38.5462,48394.0
2019-06-04 15:00:00,43.06,43.25,43.06,43.18,38436.0,38.5552,38.7253,38.5552,38.6626,38436.0
2019-06-04 15:30:00,43.18,43.2,42.96,43.19,208526.0,38.6626,38.6805,38.4657,38.6716,208526.0
2019-06-05 09:30:00,43.46,43.55,43.03,43.28,88310.0,38.9133,38.9939,38.5283,38.7522,88310.0
2019-06-05 10:00:00,43.3,43.42,42.93,42.98,70543.0,38.7701,38.8775,38.4388,38.4836,70543.0
2019-06-05 10:30:00,42.97,43.03,42.18,42.29,47511.0,38.4746,38.5283,37.7673,37.8657,47511.0
2019-06-05 11:00:00,42.31,42.66,42.3,42.51,39246.0,37.8837,38.197,37.8747,38.0627,39246.0
2019-06-05 11:30:00,42.53,42.57,42.31,42.51,34314.0,38.0806,38.1165,37.8837,38.0627,34314.0
2019-06-05 12:00:00,42.52,42.67,42.46,42.65,19126.0,38.0717,38.206,38.018,38.1881,19126.0
2019-06-05 12:30:00,42.67,42.93,42.61,42.89,26043.0,38.206,38.4388,38.1523,38.403,26043.0
2019-06-05 13:00:00,42.9,43.31,42.9,43.3,36531.0,38.4119,38.779,38.4119,38.7701,36531.0
2019-06-05 13:30:00,43.29,43.45,43.25,43.43,29439.0,38.7611,38.9044,38.7253,38.8865,29439.0
2019-06-05 14:00:00,43.41,43.43,43.11,43.14,78433.0,38.8686,38.8865,38.6,38.6268,78433.0
2019-06-05 14:30:00,43.16,43.52,43.13,43.44,53739.0,38.6447,38.9671,38.6179,38.8954,53739.0
2019-06-05 15:00:00,43.44,43.55,43.41,43.49,40885.0,38.8954,38.9939,38.8686,38.9402,40885.0
2019-06-05 15:30:00,43.5,43.79,43.39,43.67,191707.0,38.9492,39.2088,38.8507,39.1014,191707.0
2019-06-06 09:30:00,43.53,43.7,43.19,43.28,62504.0,38.976,39.1282,38.6716,38.7522,62504.0
2019-06-06 10:00:00,43.23,43.23,42.45,42.56,50825.0,38.7074,38.7074,38.009,38.1075,50825.0
2019-06-06 10:30:00,42.59,42.74,42.53,42.57,71228.0,38.1344,38.2687,38.0806,38.1165,71228.0
2019-06-06 11:00:00,42.63,42.63,42.45,42.49,14298.0,38.1702,38.1702,38.009,38.0448,14298.0
2019-06-06 11:30:00,42.47,42.53,42.14,42.18,43523.0,38.0269,38.0806,37.7314,37.7673,43523.0
2019-06-06 12:00:00,42.17,42.4,42.13,42.37,26376.0,37.7583,37.9642,37.7225,37.9374,26376.0
2019-06-06 12:30:00,42.36,42.54,42.21,42.49,119182.0,37.9284,38.0896,37.7941,38.0448,119182.0
2019-06-06 13:00:00,42.49,42.62,42.49,42.54,41488.0,38.0448,38.1612,38.0448,38.0896,41488.0
2019-06-06 13:30:00,42.55,42.59,42.28,42.29,30353.0,38.0985,38.1344,37.8568,37.8657,30353.0
2019-06-06 14:00:00,42.3,42.53,42.26,42.53,137694.0,37.8747,38.0806,37.8389,38.0806,137694.0
2019-06-06 14:30:00,42.54,42.8,42.53,42.68,74020.0,38.0896,38.3224,38.0806,38.2149,74020.0
2019-06-06 15:00:00,42.69,42.92,42.69,42.91,63450.0,38.2239,38.4298,38.2239,38.4209,63450.0
2019-06-06 15:30:00,42.9,43.01,42.69,42.74,158780.0,38.4119,38.5104,38.2239,38.2687,158780.0
2019-06-07 09:30:00,42.87,43.18,42.8,43.01,27141.0,38.3851,38.6626,38.3224,38.5104,27141.0
2019-06-07 10:00:00,43.0,43.07,42.85,42.99,14095.0,38.5015,38.5641,38.3672,38.4925,14095.0
2019-06-07 10:30:00,43.0,43.26,42.97,43.21,81562.0,38.5015,38.7343,38.4746,38.6895,81562.0
2019-06-07 11:00:00,43.22,43.28,42.97,42.99,30227.0,38.6985,38.7522,38.4746,38.4925,30227.0
2019-06-07 11:30:00,42.98,43.11,42.88,43.09,55013.0,38.4836,38.6,38.394,38.5821,55013.0
2019-06-07 12:00:00,43.08,43.25,43.0,43.25,32490.0,38.5731,38.7253,38.5015,38.7253,32490.0
2019-06-07 12:30:00,43.26,43.4,43.2,43.38,50695.0,38.7343,38.8596,38.6805,38.8417,50695.0
2019-06-07 13:00:00,43.4,43.4,43.22,43.26,14759.0,38.8596,38.8596,38.6985,38.7343,14759.0
2019-06-07 13:30:00,43.23,43.53,43.2,43.47,71462.0,38.7074,38.976,38.6805,38.9223,71462.0
2019-06-07 14:00:00,43.47,43.47,43.25,43.27,42883.0,38.9223,38.9223,38.7253,38.7432,42883.0
2019-06-07 14:30:00,43.29,43.39,43.27,43.3,16236.0,38.7611,38.8507,38.7432,38.7701,16236.0
2019-06-07 15:00:00,43.32,43.39,43.3,43.36,37840.0,38.788,38.8507,38.7701,38.8238,37840.0
2019-06-07 15:30:00,43.34,43.36,43.19,43.25,103320.0,38.8059,38.8238,38.6716,38.7253,103320.0
2019-06-10 09:30:00,43.56,44.02,43.56,43.89,173468.0,39.0029,39.4148,39.0029,39.2984,173468.0
2019-06-10 10:00:00,43.89,44.46,43.6,44.11,502334.0,39.2984,39.8087,39.0387,39.4953,502334.0
2019-06-10 10:30:00,44.12,44.21,43.87,43.96,180481.0,39.5043,39.5849,39.2805,39.361,180481.0
2019-06-10 11:00:00,43.92,44.11,43.82,43.83,89743.0,39.3252,39.4953,39.2357,39.2446,89743.0
2019-06-10 11:30:00,43.85,44.07,43.75,43.99,47523.0,39.2625,39.4595,39.173,39.3879,47523.0
2019-06-10 12:00:00,43.97,44.0,43.65,43.75,70055.0,39.37,39.3969,39.0835,39.173,70055.0
2019-06-10 12:30:00,43.75,43.84,43.63,43.75,27251.0,39.173,39.2536,39.0656,39.173,27251.0
2019-06-10 13:00:00,43.76,43.91,43.72,43.8,46710.0,39.182,39.3163,39.1461,39.2178,46710.0
2019-06-10 13:30:00,43.8,43.81,43.55,43.62,87951.0,39.2178,39.2267,38.9939,39.0566,87951.0
2019-06-10 14:00:00,43.64,43.64,43.39,43.52,57394.0,39.0745,39.0745,38.8507,38.9671,57394.0
2019-06-10 14:30:00,43.54,43.63,43.49,43.61,36118.0,38.985,39.0656,38.9402,39.0477,36118.0
2019-06-10 15:00:00,43.6,43.62,43.4,43.43,33294.0,39.0387,39.0566,38.8596,38.8865,33294.0
2019-06-10 15:30:00,43.45,43.57,43.37,43.45,75003.0,38.9044,39.0118,38.8328,38.9044,75003.0
2019-06-11 09:30:00,43.69,43.95,43.49,43.72,46395.0,39.1193,39.3521,38.9402,39.1461,46395.0
2019-06-11 10:00:00,43.72,43.94,43.7,43.94,25281.0,39.1461,39.3431,39.1282,39.3431,25281.0
2019-06-11 10:30:00,43.98,43.99,43.7,43.77,84968.0,39.3789,39.3879,39.1282,39.1909,84968.0
2019-06-11 11:00:00,43.79,44.16,43.78,44.04,151407.0,39.2088,39.5401,39.1999,39.4327,151407.0
2019-06-11 11:30:00,44.04,44.08,43.96,43.97,56899.0,39.4327,39.4685,39.361,39.37,56899.0
2019-06-11 12:00:00,44.01,44.03,43.81,44.0,241257.0,39.4058,39.4237,39.2267,39.3969,241257.0
2019-06-11 12:30:00,43.99,44.04,43.64,43.67,81559.0,39.3879,39.4327,39.0745,39.1014,81559.0
2019-06-11 13:00:00,43.67,43.79,43.61,43.63,22579.0,39.1014,39.2088,39.0477,39.0656,22579.0
2019-06-11 13:30:00,43.62,43.99,43.6,43.99,22624.0,39.0566,39.3879,39.0387,39.3879,22624.0
2019-06-11 14:00:00,44.0,44.06,43.85,43.97,48294.0,39.3969,39.4506,39.2625,39.37,48294.0
2019-06-11 14:30:00,43.97,43.98,43.79,43.9,32678.0,39.37,39.3789,39.2088,39.3073,32678.0
2019-06-11 15:00:00,43.89,43.94,43.71,43.72,58928.0,39.2984,39.3431,39.1372,39.1461,58928.0
2019-06-11 15:30:00,43.72,44.02,43.7,43.94,227372.0,39.1461,39.4148,39.1282,39.3431,227372.0
2019-06-12 09:30:00,44.01,44.16,43.76,44.0,42375.0,39.4058,39.5401,39.182,39.3969,42375.0
2019-06-12 10:00:00,44.0,44.07,43.73,43.93,85935.0,39.3969,39.4595,39.1551,39.3342,85935.0
2019-06-12 10:30:00,43.93,44.06,43.88,43.88,49688.0,39.3342,39.4506,39.2894,39.2894,49688.0
2019-06-12 11:00:00,43.82,44.12,43.82,44.06,78515.0,39.2357,39.5043,39.2357,39.4506,78515.0
2019-06-12 11:30:00,44.05,44.05,43.58,43.58,49639.0,39.4416,39.4416,39.0208,39.0208,49639.0
2019-06-12 12:00:00,43.6,43.81,43.59,43.8,59282.0,39.0387,39.2267,39.0297,39.2178,59282.0
2019-06-12 12:30:00,43.8,44.01,43.79,43.95,52171.0,39.2178,39.4058,39.2088,39.3521,52171.0
2019-06-12 13:00:00,43.95,44.09,43.93,44.05,37234.0,39.3521,39.4774,39.3342,39.4416,37234.0
2019-06-12 13:30:00,44.05,44.11,43.97,44.02,46596.0,39.4416,39.4953,39.37,39.4148,46596.0
2019-06-12 14:00:00,44.01,44.18,44.0,44.18,52121.0,39.4058,39.558,39.3969,39.558,52121.0
2019-06-12 14:30:00,44.17,44.25,44.13,44.19,56850.0,39.5491,39.6207,39.5133,39.567,56850.0
2019-06-12 15:00:00,44.19,44.32,44.13,44.14,79751.0,39.567,39.6834,39.5133,39.5222,79751.0
2019-06-12 15:30:00,44.14,44.21,44.04,44.1,201960.0,39.5222,39.5849,39.4327,39.4864,201960.0
2019-06-13 09:30:00,44.19,44.82,44.12,44.62,47222.0,39.567,40.1311,39.5043,39.952,47222.0
2019-06-13 10:00:00,44.62,44.74,44.36,44.69,64606.0,39.952,40.0594,39.7192,40.0147,64606.0
2019-06-13 10:30:00,44.72,44.72,44.34,44.41,34591.0,40.0415,40.0415,39.7013,39.764,34591.0
2019-06-13 11:00:00,44.41,44.71,44.41,44.65,37845.0,39.764,40.0326,39.764,39.9789,37845.0
2019-06-13 11:30:00,44.65,44.84,44.6,44.64,61449.0,39.9789,40.149,39.9341,39.9699,61449.0
2019-06-13 12:00:00,44.64,44.89,44.61,44.85,33531.0,39.9699,40.1937,39.943,40.1579,33531.0
2019-06-13 12:30:00,44.85,45.13,44.82,45.12,40363.0,40.1579,40.4086,40.1311,40.3997,40363.0
2019-06-13 13:00:00,45.12,45.14,44.92,45.05,27979.0,40.3997,40.4176,40.2206,40.337,27979.0
2019-06-13 13:30:00,45.05,45.07,44.91,44.98,31247.0,40.337,40.3549,40.2117,40.2743,31247.0
2019-06-13 14:00:00,44.95,44.97,44.75,44.79,26424.0,40.2475,40.2654,40.0684,40.1042,26424.0
2019-06-13 14:30:00,44.8,44.8,44.61,44.63,65802.0,40.1132,40.1132,39.943,39.9609,65802.0
2019-06-13 15:00:00,44.61,44.64,44.51,44.58,105496.0,39.943,39.9699,39.8535,39.9162,105496.0
2019-06-13 15:30:00,44.58,44.66,44.5,44.6,141029.0,39.9162,39.9878,39.8445,39.9341,141029.0
2019-06-14 09:30:00,44.44,44.5,44.04,44.22,46042.0,39.7908,39.8445,39.4327,39.5938,46042.0
2019-06-14 10:00:00,44.12,44.52,44.06,44.35,226185.0,39.5043,39.8625,39.4506,39.7102,226185.0
2019-06-14 10:30:00,44.33,44.57,44.18,44.43,52518.0,39.6923,39.9072,39.558,39.7819,52518.0
2019-06-14 11:00:00,44.44,44.48,44.25,44.32,57163.0,39.7908,39.8266,39.6207,39.6834,57163.0
2019-06-14 11:30:00,44.3,44.31,44.14,44.24,28500.0,39.6655,39.6744,39.5222,39.6117,28500.0
2019-06-14 12:00:00,44.23,44.31,44.11,44.3,13386.0,39.6028,39.6744,39.4953,39.6655,13386.0
2019-06-14 12:30:00,44.28,44.36,44.21,44.36,15656.0,39.6476,39.7192,39.5849,39.7192,15656.0
2019-06-14 13:00:00,44.34,44.39,44.24,44.24,8297.0,39.7013,39.7461,39.6117,39.6117,8297.0
2019-06-14 13:30:00,44.26,44.38,44.2,44.38,25443.0,39.6297,39.7371,39.5759,39.7371,25443.0
2019-06-14 14:00:00,44.38,44.5,44.32,44.5,15260.0,39.7371,39.8445,39.6834,39.8445,15260.0
2019-06-14 14:30:00,44.49,44.56,44.39,44.52,21971.0,39.8356,39.8983,39.7461,39.8625,21971.0
2019-06-14 15:00:00,44.52,44.87,44.52,44.84,46044.0,39.8625,40.1758,39.8625,40.149,46044.0
2019-06-14 15:30:00,44.84,44.84,44.66,44.75,179666.0,40.149,40.149,39.9878,40.0684,179666.0
2019-06-17 09:30:00,45.14,45.41,44.49,45.13,58214.0,40.4176,40.6593,39.8356,40.4086,58214.0
2019-06-17 10:00:00,45.14,45.34,45.09,45.16,60945.0,40.4176,40.5967,40.3728,40.4355,60945.0
2019-06-17 10:30:00,45.16,45.17,44.9,45.04,22100.0,40.4355,40.4445,40.2027,40.3281,22100.0
2019-06-17 11:00:00,45.01,45.16,44.93,45.04,46443.0,40.3012,40.4355,40.2296,40.3281,46443.0
2019-06-17 11:30:00,45.01,45.21,44.99,45.09,29519.0,40.3012,40.4803,40.2833,40.3728,29519.0
2019-06-17 12:00:00,45.12,45.13,44.93,45.0,17352.0,40.3997,40.4086,40.2296,40.2922,17352.0
2019-06-17 12:30:00,44.98,45.14,44.98,44.99,25701.0,40.2743,40.4176,40.2743,40.2833,25701.0
2019-06-17 13:00:00,45.0,45.12,44.99,45.07,24948.0,40.2922,40.3997,40.2833,40.3549,24948.0
2019-06-17 13:30:00,45.07,45.21,45.05,45.17,25811.0,40.3549,40.4803,40.337,40.4445,25811.0
2019-06-17 14:00:00,45.16,45.23,45.08,45.2,28335.0,40.4355,40.4982,40.3639,40.4713,28335.0
2019-06-17 14:30:00,45.2,45.35,45.18,45.27,58305.0,40.4713,40.6056,40.4534,40.534,58305.0
2019-06-17 15:00:00,45.27,45.3,45.18,45.25,39610.0,40.534,40.5609,40.4534,40.5161,39610.0
2019-06-17 15:30:00,45.27,45.28,44.89,45.0,168572.0,40.534,40.5429,40.1937,40.2922,168572.0
2019-06-18 09:30:00,45.33,46.02,45.08,45.72,59621.0,40.5877,41.2055,40.3639,40.9369,59621.0
2019-06-18 10:00:00,45.72,45.89,45.59,45.75,60802.0,40.9369,41.0891,40.8205,40.9638,60802.0
2019-06-18 10:30:00,45.82,46.07,45.82,45.98,58741.0,41.0265,41.2503,41.0265,41.1697,58741.0
2019-06-18 11:00:00,45.95,46.09,45.73,45.85,52240.0,41.1429,41.2682,40.9459,41.0533,52240.0
2019-06-18 11:30:00,45.85,45.86,45.7,45.86,84044.0,41.0533,41.0623,40.919,41.0623,84044.0
2019-06-18 12:00:00,45.85,45.85,45.7,45.81,77870.0,41.0533,41.0533,40.919,41.0175,77870.0
2019-06-18 12:30:00,45.81,45.87,45.62,45.66,156165.0,41.0175,41.0712,40.8474,40.8832,156165.0
2019-06-18 13:00:00,45.66,45.96,45.63,45.93,90132.0,40.8832,41.1518,40.8563,41.1249,90132.0
2019-06-18 13:30:00,45.94,46.09,45.9,46.08,81206.0,41.1339,41.2682,41.0981,41.2593,81206.0
2019-06-18 14:00:00,46.08,46.32,45.96,46.25,81134.0,41.2593,41.4741,41.1518,41.4115,81134.0
2019-06-18 14:30:00,46.25,46.46,46.23,46.41,126524.0,41.4115,41.5995,41.3936,41.5547,126524.0
2019-06-18 15:00:00,46.41,46.43,46.19,46.26,160641.0,41.5547,41.5726,41.3577,41.4204,160641.0
2019-06-18 15:30:00,46.25,46.29,45.99,46.09,239665.0,41.4115,41.4473,41.1787,41.2682,239665.0
2019-06-19 09:30:00,46.01,46.21,45.78,46.06,19559.0,41.1966,41.3757,40.9906,41.2413,19559.0
2019-06-19 10:00:00,46.11,46.19,45.91,45.98,116798.0,41.2861,41.3577,41.107,41.1697,116798.0
2019-06-19 10:30:00,46.01,46.09,45.87,45.89,109911.0,41.1966,41.2682,41.0712,41.0891,109911.0
2019-06-19 11:00:00,45.92,46.14,45.9,45.99,14707.0,41.116,41.313,41.0981,41.1787,14707.0
2019-06-19 11:30:00,45.97,46.05,45.93,46.02,17750.0,41.1608,41.2324,41.1249,41.2055,17750.0
2019-06-19 12:00:00,46.0,46.07,45.97,46.03,11225.0,41.1876,41.2503,41.1608,41.2145,11225.0
2019-06-19 12:30:00,46.02,46.06,45.88,46.03,12551.0,41.2055,41.2413,41.0802,41.2145,12551.0
2019-06-19 13:00:00,46.03,46.07,46.01,46.05,5785.0,41.2145,41.2503,41.1966,41.2324,5785.0
2019-06-19 13:30:00,46.05,46.09,45.99,46.02,10516.0,41.2324,41.2682,41.1787,41.2055,10516.0
2019-06-19 14:00:00,45.99,46.23,45.94,46.09,24351.0,41.1787,41.3936,41.1339,41.2682,24351.0
2019-06-19 14:30:00,46.09,46.3,46.06,46.18,25652.0,41.2682,41.4562,41.2413,41.3488,25652.0
2019-06-19 15:00:00,46.18,46.36,46.12,46.21,35900.0,41.3488,41.51,41.2951,41.3757,35900.0
2019-06-19 15:30:00,46.23,46.28,46.08,46.25,121188.0,41.3936,41.4383,41.2593,41.4115,121188.0
2019-06-20 09:30:00,46.99,47.32,46.71,47.12,101364.0,42.074,42.3695,41.8233,42.1904,101364.0
2019-06-20 10:00:00,47.08,47.4,46.91,47.04,57356.0,42.1546,42.4412,42.0024,42.1188,57356.0
2019-06-20 10:30:00,47.02,47.12,46.95,47.03,60247.0,42.1009,42.1904,42.0382,42.1099,60247.0
2019-06-20 11:00:00,47.0,47.09,46.87,47.0,87991.0,42.083,42.1636,41.9666,42.083,87991.0
2019-06-20 11:30:00,47.0,47.14,46.89,47.04,48749.0,42.083,42.2084,41.9845,42.1188,48749.0
2019-06-20 12:00:00,47.03,47.1,46.93,47.08,89205.0,42.1099,42.1725,42.0203,42.1546,89205.0
2019-06-20 12:30:00,47.07,47.24,47.0,47.21,42945.0,42.1457,42.2979,42.083,42.271,42945.0
2019-06-20 13:00:00,47.22,47.36,47.21,47.36,32777.0,42.28,42.4053,42.271,42.4053,32777.0
2019-06-20 13:30:00,47.35,47.46,47.25,47.26,41985.0,42.3964,42.4949,42.3068,42.3158,41985.0
2019-06-20 14:00:00,47.26,47.36,47.02,47.09,40041.0,42.3158,42.4053,42.1009,42.1636,40041.0
2019-06-20 14:30:00,47.09,47.13,47.05,47.09,49096.0,42.1636,42.1994,42.1278,42.1636,49096.0
2019-06-20 15:00:00,47.1,47.18,47.05,47.16,68485.0,42.1725,42.2442,42.1278,42.2263,68485.0
2019-06-20 15:30:00,47.16,47.32,47.16,47.25,166011.0,42.2263,42.3695,42.2263,42.3068,166011.0
2019-06-21 09:30:00,47.12,47.19,46.66,46.96,105119.0,42.1904,42.2531,41.7786,42.0472,105119.0
2019-06-21 10:00:00,46.9,47.08,46.83,47.01,46966.0,41.9935,42.1546,41.9308,42.092,46966.0
2019-06-21 10:30:00,47.0,47.1,46.85,47.05,21033.0,42.083,42.1725,41.9487,42.1278,21033.0
2019-06-21 11:00:00,47.05,47.25,47.05,47.19,24431.0,42.1278,42.3068,42.1278,42.2531,24431.0
2019-06-21 11:30:00,47.17,47.3,47.16,47.22,46705.0,42.2352,42.3516,42.2263,42.28,46705.0
2019-06-21 12:00:00,47.23,47.26,47.15,47.18,39333.0,42.2889,42.3158,42.2173,42.2442,39333.0
2019-06-21 12:30:00,47.18,47.28,47.14,47.18,18209.0,42.2442,42.3337,42.2084,42.2442,18209.0
2019-06-21 13:00:00,47.18,47.26,47.1,47.2,18603.0,42.2442,42.3158,42.1725,42.2621,18603.0
2019-06-21 13:30:00,47.21,47.24,47.16,47.17,12784.0,42.271,42.2979,42.2263,42.2352,12784.0
2019-06-21 14:00:00,47.18,47.2,47.1,47.12,25785.0,42.2442,42.2621,42.1725,42.1904,25785.0
2019-06-21 14:30:00,47.13,47.14,47.0,47.08,58146.0,42.1994,42.2084,42.083,42.1546,58146.0
2019-06-21 15:00:00,47.07,47.21,47.03,47.14,111270.0,42.1457,42.271,42.1099,42.2084,111270.0
2019-06-21 15:30:00,47.13,47.13,46.96,47.04,239639.0,42.1994,42.1994,42.0472,42.1188,239639.0
2019-06-24 09:30:00,47.02,47.13,46.34,46.44,89015.0,42.1009,42.1994,41.4921,41.5816,89015.0
2019-06-24 10:00:00,46.46,46.47,46.13,46.16,100563.0,41.5995,41.6085,41.304,41.3309,100563.0
2019-06-24 10:30:00,46.16,46.26,45.99,46.1,68325.0,41.3309,41.4204,41.1787,41.2772,68325.0
2019-06-24 11:00:00,46.08,46.18,46.02,46.08,37403.0,41.2593,41.3488,41.2055,41.2593,37403.0
2019-06-24 11:30:00,46.1,46.13,45.76,45.76,172322.0,41.2772,41.304,40.9727,40.9727,172322.0
2019-06-24 12:00:00,45.76,46.1,45.74,46.03,57746.0,40.9727,41.2772,40.9548,41.2145,57746.0
2019-06-24 12:30:00,46.02,46.05,45.94,45.99,26101.0,41.2055,41.2324,41.1339,41.1787,26101.0
2019-06-24 13:00:00,45.99,46.03,45.9,45.98,43135.0,41.1787,41.2145,41.0981,41.1697,43135.0
2019-06-24 13:30:00,45.98,46.07,45.88,45.94,48113.0,41.1697,41.2503,41.0802,41.1339,48113.0
2019-06-24 14:00:00,45.93,46.0,45.89,45.94,23294.0,41.1249,41.1876,41.0891,41.1339,23294.0
2019-06-24 14:30:00,45.95,45.95,45.85,45.86,28164.0,41.1429,41.1429,41.0533,41.0623,28164.0
2019-06-24 15:00:00,45.86,45.88,45.73,45.75,59155.0,41.0623,41.0802,40.9459,40.9638,59155.0
2019-06-24 15:30:00,45.74,45.76,45.53,45.59,158855.0,40.9548,40.9727,40.7668,40.8205,158855.0
2019-06-25 09:30:00,45.62,46.04,45.42,45.95,106877.0,40.8474,41.2234,40.6683,41.1429,106877.0
2019-06-25 10:00:00,45.96,46.03,45.78,45.85,105239.0,41.1518,41.2145,40.9906,41.0533,105239.0
2019-06-25 10:30:00,45.85,45.96,45.79,45.95,84801.0,41.0533,41.1518,40.9996,41.1429,84801.0
2019-06-25 11:00:00,45.96,46.01,45.8,45.82,74412.0,41.1518,41.1966,41.0085,41.0265,74412.0
2019-06-25 11:30:00,45.83,45.92,45.81,45.89,104832.0,41.0354,41.116,41.0175,41.0891,104832.0
2019-06-25 12:00:00,45.9,46.01,45.87,45.89,67744.0,41.0981,41.1966,41.0712,41.0891,67744.0
2019-06-25 12:30:00,45.89,45.93,45.79,45.8,110370.0,41.0891,41.1249,40.9996,41.0085,110370.0
2019-06-25 13:00:00,45.8,45.81,45.7,45.77,46283.0,41.0085,41.0175,40.919,40.9817,46283.0
2019-06-25 13:30:00,45.75,45.89,45.7,45.86,46248.0,40.9638,41.0891,40.919,41.0623,46248.0
2019-06-25 14:00:00,45.84,45.88,45.7,45.71,43233.0,41.0444,41.0802,40.919,40.928,43233.0
2019-06-25 14:30:00,45.72,45.72,45.3,45.46,107390.0,40.9369,40.9369,40.5609,40.7041,107390.0
2019-06-25 15:00:00,45.44,45.5,45.12,45.13,424026.0,40.6862,40.7399,40.3997,40.4086,424026.0
2019-06-25 15:30:00,45.13,45.15,44.83,45.12,408919.0,40.4086,40.4265,40.14,40.3997,408919.0
2019-06-26 09:30:00,45.19,45.26,44.73,44.9,84427.0,40.4624,40.525,40.0505,40.2027,84427.0
2019-06-26 10:00:00,44.93,45.04,44.87,45.0,33616.0,40.2296,40.3281,40.1758,40.2922,33616.0
2019-06-26 10:30:00,45.0,45.03,44.88,44.93,55569.0,40.2922,40.3191,40.1848,40.2296,55569.0
2019-06-26 11:00:00,44.93,45.06,44.91,44.99,76978.0,40.2296,40.346,40.2117,40.2833,76978.0
2019-06-26 11:30:00,45.0,45.02,44.65,44.73,67005.0,40.2922,40.3101,39.9789,40.0505,67005.0
2019-06-26 12:00:00,44.75,45.0,44.73,45.0,65112.0,40.0684,40.2922,40.0505,40.2922,65112.0
2019-06-26 12:30:00,45.0,45.07,44.69,44.74,72737.0,40.2922,40.3549,40.0147,40.0594,72737.0
2019-06-26 13:00:00,44.75,44.92,44.73,44.85,34301.0,40.0684,40.2206,40.0505,40.1579,34301.0
2019-06-26 13:30:00,44.87,45.0,44.84,44.95,26589.0,40.1758,40.2922,40.149,40.2475,26589.0
2019-06-26 14:00:00,44.95,45.08,44.91,45.07,27774.0,40.2475,40.3639,40.2117,40.3549,27774.0
2019-06-26 14:30:00,45.07,45.31,45.04,45.31,61449.0,40.3549,40.5698,40.3281,40.5698,61449.0
2019-06-26 15:00:00,45.32,45.35,45.22,45.25,49631.0,40.5788,40.6056,40.4892,40.5161,49631.0
2019-06-26 15:30:00,45.25,45.36,45.23,45.3,141952.0,40.5161,40.6146,40.4982,40.5609,141952.0
2019-06-27 09:30:00,44.4,45.32,44.25,44.37,237134.0,39.755,40.5788,39.6207,39.7281,237134.0
2019-06-27 10:00:00,44.38,44.62,43.78,44.55,270263.0,39.7371,39.952,39.1999,39.8893,270263.0
2019-06-27 10:30:00,44.58,44.72,44.37,44.4,158119.0,39.9162,40.0415,39.7281,39.755,158119.0
2019-06-27 11:00:00,44.41,44.48,43.93,43.93,88553.0,39.764,39.8266,39.3342,39.3342,88553.0
2019-06-27 11:30:00,43.92,44.24,43.82,44.11,106892.0,39.3252,39.6117,39.2357,39.4953,106892.0
2019-06-27 12:00:00,44.1,44.4,44.04,44.37,60783.0,39.4864,39.755,39.4327,39.7281,60783.0
2019-06-27 12:30:00,44.38,44.5,44.25,44.49,50512.0,39.7371,39.8445,39.6207,39.8356,50512.0
2019-06-27 13:00:00,44.49,44.54,44.35,44.35,31457.0,39.8356,39.8804,39.7102,39.7102,31457.0
2019-06-27 13:30:00,44.36,44.4,44.06,44.06,161914.0,39.7192,39.755,39.4506,39.4506,161914.0
2019-06-27 14:00:00,44.06,44.29,44.05,44.27,103652.0,39.4506,39.6565,39.4416,39.6386,103652.0
2019-06-27 14:30:00,44.26,44.35,44.24,44.28,87697.0,39.6297,39.7102,39.6117,39.6476,87697.0
2019-06-27 15:00:00,44.29,44.31,44.21,44.27,63123.0,39.6565,39.6744,39.5849,39.6386,63123.0
2019-06-27 15:30:00,44.28,44.43,44.24,44.41,207225.0,39.6476,39.7819,39.6117,39.764,207225.0
2019-06-28 09:30:00,44.78,45.72,44.75,45.3,35528.0,40.0953,40.9369,40.0684,40.5609,35528.0
2019-06-28 10:00:00,45.35,45.63,45.22,45.63,35107.0,40.6056,40.8563,40.4892,40.8563,35107.0
2019-06-28 10:30:00,45.63,45.88,45.6,45.86,39363.0,40.8563,41.0802,40.8295,41.0623,39363.0
2019-06-28 11:00:00,45.83,46.08,45.8,45.91,53905.0,41.0354,41.2593,41.0085,41.107,53905.0
2019-06-28 11:30:00,45.87,46.14,45.83,46.02,63883.0,41.0712,41.313,41.0354,41.2055,63883.0
2019-06-28 12:00:00,45.99,46.16,45.98,46.07,34438.0,41.1787,41.3309,41.1697,41.2503,34438.0
2019-06-28 12:30:00,46.09,46.12,46.02,46.05,43677.0,41.2682,41.2951,41.2055,41.2324,43677.0
2019-06-28 13:00:00,46.05,46.09,45.99,46.0,29477.0,41.2324,41.2682,41.1787,41.1876,29477.0
2019-06-28 13:30:00,46.0,46.12,46.0,46.1,71076.0,41.1876,41.2951,41.1876,41.2772,71076.0
2019-06-28 14:00:00,46.09,46.31,46.09,46.29,67272.0,41.2682,41.4652,41.2682,41.4473,67272.0
2019-06-28 14:30:00,46.28,46.38,46.21,46.28,127459.0,41.4383,41.5279,41.3757,41.4383,127459.0
2019-06-28 15:00:00,46.26,46.27,45.69,45.83,80333.0,41.4204,41.4294,40.9101,41.0354,80333.0
2019-06-28 15:30:00,45.83,46.01,45.66,45.91,401540.0,41.0354,41.1966,40.8832,41.107,401540.0
2019-07-01 09:30:00,45.26,46.36,45.16,45.71,94733.0,40.525,41.51,40.4355,40.928,94733.0
2019-07-01 10:00:00,45.71,45.91,45.7,45.87,139340.0,40.928,41.107,40.919,41.0712,139340.0
2019-07-01 10:30:00,45.88,45.88,45.31,45.44,99343.0,41.0802,41.0802,40.5698,40.6862,99343.0
2019-07-01 11:00:00,45.46,45.5,44.88,44.97,69182.0,40.7041,40.7399,40.1848,40.2654,69182.0
2019-07-01 11:30:00,44.99,45.15,44.95,45.14,26830.0,40.2833,40.4265,40.2475,40.4176,26830.0
2019-07-01 12:00:00,45.16,45.23,45.04,45.17,25552.0,40.4355,40.4982,40.3281,40.4445,25552.0
2019-07-01 12:30:00,45.16,45.34,45.16,45.24,24082.0,40.4355,40.5967,40.4355,40.5071,24082.0
2019-07-01 13:00:00,45.23,45.34,45.23,45.32,37252.0,40.4982,40.5967,40.4982,40.5788,37252.0
2019-07-01 13:30:00,45.33,45.33,45.21,45.25,24263.0,40.5877,40.5877,40.4803,40.5161,24263.0
2019-07-01 14:00:00,45.25,45.25,45.12,45.18,31477.0,40.5161,40.5161,40.3997,40.4534,31477.0
2019-07-01 14:30:00,45.18,45.51,45.17,45.47,99863.0,40.4534,40.7489,40.4445,40.7131,99863.0
2019-07-01 15:00:00,45.48,45.61,45.44,45.46,59399.0,40.722,40.8384,40.6862,40.7041,59399.0
2019-07-01 15:30:00,45.46,45.57,45.36,45.48,166757.0,40.7041,40.8026,40.6146,40.722,166757.0
2019-07-02 09:30:00,45.4,45.6,45.05,45.44,110590.0,40.6504,40.8295,40.337,40.6862,110590.0
2019-07-02 10:00:00,45.4,45.53,45.35,45.43,77653.0,40.6504,40.7668,40.6056,40.6773,77653.0
2019-07-02 10:30:00,45.44,45.46,45.33,45.42,70742.0,40.6862,40.7041,40.5877,40.6683,70742.0
2019-07-02 11:00:00,45.42,45.43,45.33,45.36,41887.0,40.6683,40.6773,40.5877,40.6146,41887.0
2019-07-02 11:30:00,45.35,45.37,45.21,45.32,52574.0,40.6056,40.6235,40.4803,40.5788,52574.0
2019-07-02 12:00:00,45.32,45.41,45.2,45.29,110147.0,40.5788,40.6593,40.4713,40.5519,110147.0
2019-07-02 12:30:00,45.28,45.33,45.08,45.14,137819.0,40.5429,40.5877,40.3639,40.4176,137819.0
2019-07-02 13:00:00,45.14,45.36,45.12,45.18,201668.0,40.4176,40.6146,40.3997,40.4534,201668.0
2019-07-02 13:30:00,45.2,45.34,45.1,45.21,120650.0,40.4713,40.5967,40.3818,40.4803,120650.0
2019-07-02 14:00:00,45.2,45.36,45.15,45.31,140915.0,40.4713,40.6146,40.4265,40.5698,140915.0
2019-07-02 14:30:00,45.3,45.33,45.14,45.16,41229.0,40.5609,40.5877,40.4176,40.4355,41229.0
2019-07-02 15:00:00,45.16,45.28,45.16,45.18,62546.0,40.4355,40.5429,40.4355,40.4534,62546.0
2019-07-02 15:30:00,45.18,45.38,45.18,45.38,268252.0,40.4534,40.6325,40.4534,40.6325,268252.0
2019-07-03 09:30:00,45.66,45.66,45.35,45.5,21539.0,40.8832,40.8832,40.6056,40.7399,21539.0
2019-07-03 10:00:00,45.49,45.66,45.47,45.65,14341.0,40.731,40.8832,40.7131,40.8742,14341.0
2019-07-03 10:30:00,45.65,45.96,45.62,45.76,18291.0,40.8742,41.1518,40.8474,40.9727,18291.0
2019-07-03 11:00:00,45.76,45.81,45.6,45.73,23013.0,40.9727,41.0175,40.8295,40.9459,23013.0
2019-07-03 11:30:00,45.72,45.78,45.64,45.73,25566.0,40.9369,40.9906,40.8653,40.9459,25566.0
2019-07-03 12:00:00,45.73,45.87,45.72,45.85,31225.0,40.9459,41.0712,40.9369,41.0533,31225.0
2019-07-03 12:30:00,45.86,46.03,45.85,45.98,68068.0,41.0623,41.2145,41.0533,41.1697,68068.0
2019-07-05 09:30:00,45.66,45.89,45.4,45.77,32974.0,40.8832,41.0891,40.6504,40.9817,32974.0
2019-07-05 10:00:00,45.77,45.77,45.43,45.46,38279.0,40.9817,40.9817,40.6773,40.7041,38279.0
2019-07-05 10:30:00,45.45,45.48,45.24,45.46,58394.0,40.6952,40.722,40.5071,40.7041,58394.0
2019-07-05 11:00:00,45.44,45.45,45.25,45.34,90630.0,40.6862,40.6952,40.5161,40.5967,90630.0
2019-07-05 11:30:00,45.33,45.46,45.28,45.46,14134.0,40.5877,40.7041,40.5429,40.7041,14134.0
2019-07-05 12:00:00,45.47,45.66,45.39,45.57,10676.0,40.7131,40.8832,40.6414,40.8026,10676.0
2019-07-05 12:30:00,45.58,45.62,45.55,45.57,6524.0,40.8116,40.8474,40.7847,40.8026,6524.0
2019-07-05 13:00:00,45.6,45.63,45.55,45.55,18504.0,40.8295,40.8563,40.7847,40.7847,18504.0
2019-07-05 13:30:00,45.55,45.6,45.52,45.59,9293.0,40.7847,40.8295,40.7578,40.8205,9293.0
2019-07-05 14:00:00,45.6,45.63,45.25,45.25,58038.0,40.8295,40.8563,40.5161,40.5161,58038.0
2019-07-05 14:30:00,45.26,45.4,45.25,45.38,71492.0,40.525,40.6504,40.5161,40.6325,71492.0
2019-07-05 15:00:00,45.38,45.39,45.31,45.32,142802.0,40.6325,40.6414,40.5698,40.5788,142802.0
2019-07-05 15:30:00,45.31,45.39,45.17,45.22,124308.0,40.5698,40.6414,40.4445,40.4892,124308.0
2019-07-08 09:30:00,44.96,45.2,44.77,45.09,28626.0,40.2564,40.4713,40.0863,40.3728,28626.0
2019-07-08 10:00:00,45.1,45.32,44.96,45.06,210790.0,40.3818,40.5788,40.2564,40.346,210790.0
2019-07-08 10:30:00,45.09,45.22,44.74,44.75,158828.0,40.3728,40.4892,40.0594,40.0684,158828.0
2019-07-08 11:00:00,44.78,44.88,44.66,44.66,17125.0,40.0953,40.1848,39.9878,39.9878,17125.0
2019-07-08 11:30:00,44.67,44.79,44.59,44.73,25646.0,39.9968,40.1042,39.9251,40.0505,25646.0
2019-07-08 12:00:00,44.74,44.88,44.6,44.63,100254.0,40.0594,40.1848,39.9341,39.9609,100254.0
2019-07-08 12:30:00,44.63,44.66,44.5,44.54,15127.0,39.9609,39.9878,39.8445,39.8804,15127.0
2019-07-08 13:00:00,44.57,44.58,44.46,44.47,14994.0,39.9072,39.9162,39.8087,39.8177,14994.0
2019-07-08 13:30:00,44.44,44.5,44.36,44.37,78583.0,39.7908,39.8445,39.7192,39.7281,78583.0
2019-07-08 14:00:00,44.36,44.37,44.13,44.23,23651.0,39.7192,39.7281,39.5133,39.6028,23651.0
2019-07-08 14:30:00,44.22,44.4,44.22,44.37,79720.0,39.5938,39.755,39.5938,39.7281,79720.0
2019-07-08 15:00:00,44.37,44.42,44.3,44.41,50372.0,39.7281,39.7729,39.6655,39.764,50372.0
2019-07-08 15:30:00,44.4,44.56,44.32,44.55,177471.0,39.755,39.8983,39.6834,39.8893,177471.0
2019-07-09 09:30:00,44.27,44.36,44.06,44.06,26047.0,39.6386,39.7192,39.4506,39.4506,26047.0
2019-07-09 10:00:00,44.04,44.06,43.79,43.98,39874.0,39.4327,39.4506,39.2088,39.3789,39874.0
2019-07-09 10:30:00,43.97,44.21,43.97,44.15,26089.0,39.37,39.5849,39.37,39.5312,26089.0
2019-07-09 11:00:00,44.14,44.2,44.05,44.09,35195.0,39.5222,39.5759,39.4416,39.4774,35195.0
2019-07-09 11:30:00,44.11,44.23,44.11,44.19,26033.0,39.4953,39.6028,39.4953,39.567,26033.0
2019-07-09 12:00:00,44.19,44.32,44.17,44.32,58114.0,39.567,39.6834,39.5491,39.6834,58114.0
2019-07-09 12:30:00,44.32,44.32,44.16,44.18,59794.0,39.6834,39.6834,39.5401,39.558,59794.0
2019-07-09 13:00:00,44.17,44.17,44.09,44.12,16505.0,39.5491,39.5491,39.4774,39.5043,16505.0
2019-07-09 13:30:00,44.11,44.15,44.04,44.13,20271.0,39.4953,39.5312,39.4327,39.5133,20271.0
2019-07-09 14:00:00,44.12,44.24,44.11,44.12,15064.0,39.5043,39.6117,39.4953,39.5043,15064.0
2019-07-09 14:30:00,44.13,44.2,44.13,44.13,12909.0,39.5133,39.5759,39.5133,39.5133,12909.0
2019-07-09 15:00:00,44.13,44.16,44.0,44.04,43691.0,39.5133,39.5401,39.3969,39.4327,43691.0
2019-07-09 15:30:00,44.06,44.26,44.03,44.17,169943.0,39.4506,39.6297,39.4237,39.5491,169943.0
2019-07-10 09:30:00,44.56,44.56,44.1,44.3,30028.0,39.8983,39.8983,39.4864,39.6655,30028.0
2019-07-10 10:00:00,44.31,44.44,44.08,44.18,30800.0,39.6744,39.7908,39.4685,39.558,30800.0
2019-07-10 10:30:00,44.18,44.33,43.94,44.03,37226.0,39.558,39.6923,39.3431,39.4237,37226.0
2019-07-10 11:00:00,44.06,44.38,44.06,44.37,17689.0,39.4506,39.7371,39.4506,39.7281,17689.0
2019-07-10 11:30:00,44.36,44.49,44.32,44.43,24300.0,39.7192,39.8356,39.6834,39.7819,24300.0
2019-07-10 12:00:00,44.45,44.52,44.28,44.43,101021.0,39.7998,39.8625,39.6476,39.7819,101021.0
2019-07-10 12:30:00,44.43,44.62,44.43,44.62,10030.0,39.7819,39.952,39.7819,39.952,10030.0
2019-07-10 13:00:00,44.6,44.61,44.44,44.49,124265.0,39.9341,39.943,39.7908,39.8356,124265.0
2019-07-10 13:30:00,44.46,44.57,44.39,44.46,31872.0,39.8087,39.9072,39.7461,39.8087,31872.0
2019-07-10 14:00:00,44.44,44.55,44.44,44.5,10896.0,39.7908,39.8893,39.7908,39.8445,10896.0
2019-07-10 14:30:00,44.52,44.58,44.49,44.55,11888.0,39.8625,39.9162,39.8356,39.8893,11888.0
2019-07-10 15:00:00,44.55,44.61,44.51,44.55,25604.0,39.8893,39.943,39.8535,39.8893,25604.0
2019-07-10 15:30:00,44.57,44.76,44.53,44.73,184927.0,39.9072,40.0773,39.8714,40.0505,184927.0
2019-07-11 09:30:00,44.78,44.79,44.31,44.33,28688.0,40.0953,40.1042,39.6744,39.6923,28688.0
2019-07-11 10:00:00,44.33,44.39,44.02,44.06,54091.0,39.6923,39.7461,39.4148,39.4506,54091.0
2019-07-11 10:30:00,44.05,44.33,43.98,44.3,70288.0,39.4416,39.6923,39.3789,39.6655,70288.0
2019-07-11 11:00:00,44.3,44.3,43.99,44.15,83724.0,39.6655,39.6655,39.3879,39.5312,83724.0
2019-07-11 11:30:00,44.11,44.57,44.11,44.49,33262.0,39.4953,39.9072,39.4953,39.8356,33262.0
2019-07-11 12:00:00,44.49,44.84,44.49,44.7,36550.0,39.8356,40.149,39.8356,40.0236,36550.0
2019-07-11 12:30:00,44.72,44.76,44.6,44.69,20546.0,40.0415,40.0773,39.9341,40.0147,20546.0
2019-07-11 13:00:00,44.67,44.71,44.46,44.46,18153.0,39.9968,40.0326,39.8087,39.8087,18153.0
2019-07-11 13:30:00,44.47,44.65,44.47,44.64,15267.0,39.8177,39.9789,39.8177,39.9699,15267.0
2019-07-11 14:00:00,44.64,44.65,44.5,44.56,27003.0,39.9699,39.9789,39.8445,39.8983,27003.0
2019-07-11 14:30:00,44.58,44.73,44.57,44.65,48705.0,39.9162,40.0505,39.9072,39.9789,48705.0
2019-07-11 15:00:00,44.65,44.66,44.53,44.56,38879.0,39.9789,39.9878,39.8714,39.8983,38879.0
2019-07-11 15:30:00,44.56,44.73,44.55,44.64,71154.0,39.8983,40.0505,39.8893,39.9699,71154.0
2019-07-12 09:30:00,44.78,45.3,44.53,45.18,21969.0,40.0953,40.5609,39.8714,40.4534,21969.0
2019-07-12 10:00:00,45.16,45.54,45.14,45.47,39477.0,40.4355,40.7757,40.4176,40.7131,39477.0
2019-07-12 10:30:00,45.49,45.74,45.35,45.38,35392.0,40.731,40.9548,40.6056,40.6325,35392.0
2019-07-12 11:00:00,45.36,45.4,45.09,45.35,49037.0,40.6146,40.6504,40.3728,40.6056,49037.0
2019-07-12 11:30:00,45.33,45.5,45.23,45.45,47087.0,40.5877,40.7399,40.4982,40.6952,47087.0
2019-07-12 12:00:00,45.43,45.69,45.38,45.67,28489.0,40.6773,40.9101,40.6325,40.8921,28489.0
2019-07-12 12:30:00,45.67,45.79,45.62,45.74,27217.0,40.8921,40.9996,40.8474,40.9548,27217.0
2019-07-12 13:00:00,45.76,45.86,45.69,45.74,38111.0,40.9727,41.0623,40.9101,40.9548,38111.0
2019-07-12 13:30:00,45.72,45.78,45.65,45.68,14945.0,40.9369,40.9906,40.8742,40.9011,14945.0
2019-07-12 14:00:00,45.69,45.74,45.65,45.69,27922.0,40.9101,40.9548,40.8742,40.9101,27922.0
2019-07-12 14:30:00,45.7,45.86,45.69,45.86,50527.0,40.919,41.0623,40.9101,41.0623,50527.0
2019-07-12 15:00:00,45.87,46.09,45.86,46.04,71765.0,41.0712,41.2682,41.0623,41.2234,71765.0
2019-07-12 15:30:00,46.05,46.19,46.04,46.14,232110.0,41.2324,41.3577,41.2234,41.313,232110.0
2019-07-15 09:30:00,46.19,46.47,45.75,45.76,18715.0,41.3577,41.6085,40.9638,40.9727,18715.0
2019-07-15 10:00:00,45.79,45.95,45.78,45.91,33428.0,40.9996,41.1429,40.9906,41.107,33428.0
2019-07-15 10:30:00,45.91,46.14,45.89,46.13,19379.0,41.107,41.313,41.0891,41.304,19379.0
2019-07-15 11:00:00,46.13,46.14,46.0,46.03,25430.0,41.304,41.313,41.1876,41.2145,25430.0
2019-07-15 11:30:00,46.05,46.28,46.03,46.25,21512.0,41.2324,41.4383,41.2145,41.4115,21512.0
2019-07-15 12:00:00,46.25,46.31,46.11,46.21,22437.0,41.4115,41.4652,41.2861,41.3757,22437.0
2019-07-15 12:30:00,46.21,46.25,46.13,46.2,26754.0,41.3757,41.4115,41.304,41.3667,26754.0
2019-07-15 13:00:00,46.23,46.28,46.2,46.24,22888.0,41.3936,41.4383,41.3667,41.4025,22888.0
2019-07-15 13:30:00,46.24,46.24,46.11,46.14,21113.0,41.4025,41.4025,41.2861,41.313,21113.0
2019-07-15 14:00:00,46.14,46.16,46.11,46.11,20769.0,41.313,41.3309,41.2861,41.2861,20769.0
2019-07-15 14:30:00,46.12,46.16,46.11,46.13,29241.0,41.2951,41.3309,41.2861,41.304,29241.0
2019-07-15 15:00:00,46.13,46.16,46.1,46.15,29853.0,41.304,41.3309,41.2772,41.3219,29853.0
2019-07-15 15:30:00,46.14,46.33,46.09,46.27,115275.0,41.313,41.4831,41.2682,41.4294,115275.0
2019-07-16 09:30:00,46.22,46.99,46.21,46.68,27456.0,41.3846,42.074,41.3757,41.7965,27456.0
2019-07-16 10:00:00,46.7,47.28,46.63,47.23,74169.0,41.8144,42.3337,41.7517,42.2889,74169.0
2019-07-16 10:30:00,47.28,47.42,47.18,47.42,31264.0,42.3337,42.4591,42.2442,42.4591,31264.0
2019-07-16 11:00:00,47.42,47.57,47.34,47.42,22461.0,42.4591,42.5934,42.3874,42.4591,22461.0
2019-07-16 11:30:00,47.45,47.66,47.33,47.54,36527.0,42.4859,42.674,42.3785,42.5665,36527.0
2019-07-16 12:00:00,47.54,47.55,47.18,47.39,22132.0,42.5665,42.5755,42.2442,42.4322,22132.0
2019-07-16 12:30:00,47.37,47.57,47.35,47.5,16757.0,42.4143,42.5934,42.3964,42.5307,16757.0
2019-07-16 13:00:00,47.5,47.6,47.46,47.55,52315.0,42.5307,42.6202,42.4949,42.5755,52315.0
2019-07-16 13:30:00,47.57,47.61,47.42,47.55,41589.0,42.5934,42.6292,42.4591,42.5755,41589.0
2019-07-16 14:00:00,47.55,47.63,47.5,47.59,40415.0,42.5755,42.6471,42.5307,42.6113,40415.0
2019-07-16 14:30:00,47.6,47.68,47.46,47.65,30459.0,42.6202,42.6919,42.4949,42.665,30459.0
2019-07-16 15:00:00,47.65,47.72,47.47,47.54,42629.0,42.665,42.7277,42.5038,42.5665,42629.0
2019-07-16 15:30:00,47.54,47.69,47.42,47.56,195522.0,42.5665,42.7008,42.4591,42.5844,195522.0
2019-07-17 09:30:00,47.17,47.46,46.74,46.89,85377.0,42.2352,42.4949,41.8502,41.9845,85377.0
2019-07-17 10:00:00,46.89,46.95,46.69,46.77,44977.0,41.9845,42.0382,41.8054,41.8771,44977.0
2019-07-17 10:30:00,46.78,47.01,46.64,47.01,29989.0,41.886,42.092,41.7607,42.092,29989.0
2019-07-17 11:00:00,46.99,47.32,46.99,47.18,32280.0,42.074,42.3695,42.074,42.2442,32280.0
2019-07-17 11:30:00,47.19,47.26,47.06,47.06,18210.0,42.2531,42.3158,42.1367,42.1367,18210.0
2019-07-17 12:00:00,47.09,47.09,46.86,46.9,25157.0,42.1636,42.1636,41.9576,41.9935,25157.0
2019-07-17 12:30:00,46.9,46.94,46.71,46.79,67419.0,41.9935,42.0293,41.8233,41.895,67419.0
2019-07-17 13:00:00,46.79,46.83,46.7,46.83,80851.0,41.895,41.9308,41.8144,41.9308,80851.0
2019-07-17 13:30:00,46.82,46.85,46.7,46.83,22882.0,41.9218,41.9487,41.8144,41.9308,22882.0
2019-07-17 14:00:00,46.81,46.93,46.8,46.9,34327.0,41.9129,42.0203,41.9039,41.9935,34327.0
2019-07-17 14:30:00,46.91,47.07,46.89,46.91,36771.0,42.0024,42.1457,41.9845,42.0024,36771.0
2019-07-17 15:00:00,46.91,46.91,46.69,46.69,52418.0,42.0024,42.0024,41.8054,41.8054,52418.0
2019-07-17 15:30:00,46.7,46.91,46.64,46.66,174010.0,41.8144,42.0024,41.7607,41.7786,174010.0
2019-07-18 09:30:00,46.66,46.71,46.29,46.49,37163.0,41.7786,41.8233,41.4473,41.6264,37163.0
2019-07-18 10:00:00,46.44,46.78,46.34,46.68,35082.0,41.5816,41.886,41.4921,41.7965,35082.0
2019-07-18 10:30:00,46.69,46.75,46.57,46.75,36887.0,41.8054,41.8592,41.698,41.8592,36887.0
2019-07-18 11:00:00,46.78,46.94,46.56,46.59,33617.0,41.886,42.0293,41.689,41.7159,33617.0
2019-07-18 11:30:00,46.62,46.63,46.42,46.55,26846.0,41.7428,41.7517,41.5637,41.6801,26846.0
2019-07-18 12:00:00,46.55,46.79,46.48,46.71,75551.0,41.6801,41.895,41.6174,41.8233,75551.0
2019-07-18 12:30:00,46.72,46.8,46.66,46.66,74687.0,41.8323,41.9039,41.7786,41.7786,74687.0
2019-07-18 13:00:00,46.65,46.75,46.54,46.69,23973.0,41.7696,41.8592,41.6711,41.8054,23973.0
2019-07-18 13:30:00,46.71,46.72,46.57,46.62,16265.0,41.8233,41.8323,41.698,41.7428,16265.0
2019-07-18 14:00:00,46.62,46.88,46.61,46.86,22447.0,41.7428,41.9756,41.7338,41.9576,22447.0
2019-07-18 14:30:00,46.86,46.99,46.8,46.99,20705.0,41.9576,42.074,41.9039,42.074,20705.0
2019-07-18 15:00:00,46.97,47.01,46.85,46.89,137052.0,42.0561,42.092,41.9487,41.9845,137052.0
2019-07-18 15:30:00,46.89,46.91,46.65,46.73,131982.0,41.9845,42.0024,41.7696,41.8413,131982.0
2019-07-19 09:30:00,47.04,47.74,46.92,47.24,70655.0,42.1188,42.7456,42.0114,42.2979,70655.0
2019-07-19 10:00:00,47.25,47.3,46.91,47.06,80466.0,42.3068,42.3516,42.0024,42.1367,80466.0
2019-07-19 10:30:00,47.06,47.16,46.86,46.91,46539.0,42.1367,42.2263,41.9576,42.0024,46539.0
2019-07-19 11:00:00,46.87,47.02,46.83,46.99,132869.0,41.9666,42.1009,41.9308,42.074,132869.0
2019-07-19 11:30:00,46.99,47.0,46.55,46.65,98333.0,42.074,42.083,41.6801,41.7696,98333.0
2019-07-19 12:00:00,46.65,46.84,46.34,46.37,86149.0,41.7696,41.9397,41.4921,41.5189,86149.0
2019-07-19 12:30:00,46.37,46.41,46.21,46.22,128959.0,41.5189,41.5547,41.3757,41.3846,128959.0
2019-07-19 13:00:00,46.23,46.59,46.18,46.52,77269.0,41.3936,41.7159,41.3488,41.6532,77269.0
2019-07-19 13:30:00,46.51,46.52,46.2,46.24,101100.0,41.6443,41.6532,41.3667,41.4025,101100.0
2019-07-19 14:00:00,46.24,46.31,45.82,45.84,139986.0,41.4025,41.4652,41.0265,41.0444,139986.0
2019-07-19 14:30:00,45.84,46.03,45.66,45.98,155723.0,41.0444,41.2145,40.8832,41.1697,155723.0
2019-07-19 15:00:00,45.97,46.02,45.85,45.92,79083.0,41.1608,41.2055,41.0533,41.116,79083.0
2019-07-19 15:30:00,45.91,45.92,45.68,45.72,322626.0,41.107,41.116,40.9011,40.9369,322626.0
2019-07-22 09:30:00,43.55,44.13,42.94,43.72,526086.0,38.9939,39.5133,38.4477,39.1461,526086.0
2019-07-22 10:00:00,43.7,43.82,43.16,43.69,193762.0,39.1282,39.2357,38.6447,39.1193,193762.0
2019-07-22 10:30:00,43.69,43.72,43.32,43.47,148782.0,39.1193,39.1461,38.788,38.9223,148782.0
2019-07-22 11:00:00,43.46,43.76,43.28,43.72,144887.0,38.9133,39.182,38.7522,39.1461,144887.0
2019-07-22 11:30:00,43.72,43.92,43.57,43.75,173566.0,39.1461,39.3252,39.0118,39.173,173566.0
2019-07-22 12:00:00,43.74,43.76,43.41,43.45,163921.0,39.1641,39.182,38.8686,38.9044,163921.0
2019-07-22 12:30:00,43.46,43.65,43.4,43.61,53530.0,38.9133,39.0835,38.8596,39.0477,53530.0
2019-07-22 13:00:00,43.63,43.69,43.49,43.59,85059.0,39.0656,39.1193,38.9402,39.0297,85059.0
2019-07-22 13:30:00,43.59,43.62,43.34,43.38,77631.0,39.0297,39.0566,38.8059,38.8417,77631.0
2019-07-22 14:00:00,43.38,43.45,43.24,43.26,62769.0,38.8417,38.9044,38.7164,38.7343,62769.0
2019-07-22 14:30:00,43.26,43.37,43.19,43.26,85063.0,38.7343,38.8328,38.6716,38.7343,85063.0
2019-07-22 15:00:00,43.26,43.43,43.2,43.36,156736.0,38.7343,38.8865,38.6805,38.8238,156736.0
2019-07-22 15:30:00,43.35,43.48,43.28,43.4,327355.0,38.8149,38.9313,38.7522,38.8596,327355.0
2019-07-23 09:30:00,43.73,45.19,43.63,45.01,122580.0,39.1551,40.4624,39.0656,40.3012,122580.0
2019-07-23 10:00:00,44.95,44.95,44.5,44.68,160935.0,40.2475,40.2475,39.8445,40.0057,160935.0
2019-07-23 10:30:00,44.69,44.96,44.56,44.83,135938.0,40.0147,40.2564,39.8983,40.14,135938.0
2019-07-23 11:00:00,44.82,45.15,44.6,45.13,149246.0,40.1311,40.4265,39.9341,40.4086,149246.0
2019-07-23 11:30:00,45.16,45.26,45.08,45.19,143824.0,40.4355,40.525,40.3639,40.4624,143824.0
2019-07-23 12:00:00,45.2,45.57,45.19,45.52,88043.0,40.4713,40.8026,40.4624,40.7578,88043.0
2019-07-23 12:30:00,45.51,45.64,45.44,45.63,69672.0,40.7489,40.8653,40.6862,40.8563,69672.0
2019-07-23 13:00:00,45.61,45.79,45.59,45.69,40914.0,40.8384,40.9996,40.8205,40.9101,40914.0
2019-07-23 13:30:00,45.67,45.67,45.3,45.42,60035.0,40.8921,40.8921,40.5609,40.6683,60035.0
2019-07-23 14:00:00,45.43,45.43,45.22,45.4,51722.0,40.6773,40.6773,40.4892,40.6504,51722.0
2019-07-23 14:30:00,45.39,45.48,45.3,45.38,51735.0,40.6414,40.722,40.5609,40.6325,51735.0
2019-07-23 15:00:00,45.38,45.57,45.38,45.49,68281.0,40.6325,40.8026,40.6325,40.731,68281.0
2019-07-23 15:30:00,45.49,45.74,45.47,45.54,270691.0,40.731,40.9548,40.7131,40.7757,270691.0
2019-07-24 09:30:00,45.44,46.49,45.28,45.88,126872.0,40.6862,41.6264,40.5429,41.0802,126872.0
2019-07-24 10:00:00,45.88,45.93,45.71,45.93,129600.0,41.0802,41.1249,40.928,41.1249,129600.0
2019-07-24 10:30:00,45.97,46.2,45.69,46.18,135055.0,41.1608,41.3667,40.9101,41.3488,135055.0
2019-07-24 11:00:00,46.18,46.23,45.96,45.97,166616.0,41.3488,41.3936,41.1518,41.1608,166616.0
2019-07-24 11:30:00,45.96,45.97,45.67,45.77,64619.0,41.1518,41.1608,40.8921,40.9817,64619.0
2019-07-24 12:00:00,45.77,46.14,45.7,46.13,71740.0,40.9817,41.313,40.919,41.304,71740.0
2019-07-24 12:30:00,46.12,46.54,46.11,46.47,64966.0,41.2951,41.6711,41.2861,41.6085,64966.0
2019-07-24 13:00:00,46.46,46.51,46.34,46.44,52056.0,41.5995,41.6443,41.4921,41.5816,52056.0
2019-07-24 13:30:00,46.44,46.59,46.38,46.52,84690.0,41.5816,41.7159,41.5279,41.6532,84690.0
2019-07-24 14:00:00,46.53,46.83,46.52,46.61,92895.0,41.6622,41.9308,41.6532,41.7338,92895.0
2019-07-24 14:30:00,46.62,46.86,46.51,46.86,110090.0,41.7428,41.9576,41.6443,41.9576,110090.0
2019-07-24 15:00:00,46.85,46.97,46.7,46.87,137118.0,41.9487,42.0561,41.8144,41.9666,137118.0
2019-07-24 15:30:00,46.87,46.97,46.76,46.84,258086.0,41.9666,42.0561,41.8681,41.9397,258086.0
2019-07-25 09:30:00,47.82,49.9,47.82,48.68,529990.0,42.8172,44.6796,42.8172,43.5872,529990.0
2019-07-25 10:00:00,48.71,48.92,48.19,48.37,266373.0,43.6141,43.8021,43.1485,43.3097,266373.0
2019-07-25 10:30:00,48.37,48.43,47.91,48.0,258777.0,43.3097,43.3634,42.8978,42.9784,258777.0
2019-07-25 11:00:00,47.99,48.35,47.64,47.64,219883.0,42.9694,43.2918,42.656,42.656,219883.0
2019-07-25 11:30:00,47.66,47.96,47.47,47.58,264334.0,42.674,42.9426,42.5038,42.6023,264334.0
2019-07-25 12:00:00,47.58,47.63,46.71,46.95,233056.0,42.6023,42.6471,41.8233,42.0382,233056.0
2019-07-25 12:30:00,46.95,46.97,46.23,46.71,153507.0,42.0382,42.0561,41.3936,41.8233,153507.0
2019-07-25 13:00:00,46.68,46.68,46.32,46.5,88759.0,41.7965,41.7965,41.4741,41.6353,88759.0
2019-07-25 13:30:00,46.5,46.65,46.27,46.36,120540.0,41.6353,41.7696,41.4294,41.51,120540.0
2019-07-25 14:00:00,46.38,46.7,46.31,46.66,175640.0,41.5279,41.8144,41.4652,41.7786,175640.0
2019-07-25 14:30:00,46.67,46.84,46.48,46.58,287766.0,41.7875,41.9397,41.6174,41.7069,287766.0
2019-07-25 15:00:00,46.57,47.06,46.53,46.77,210454.0,41.698,42.1367,41.6622,41.8771,210454.0
2019-07-25 15:30:00,46.77,46.93,46.64,46.71,437208.0,41.8771,42.0203,41.7607,41.8233,437208.0
2019-07-26 09:30:00,47.13,47.91,46.78,47.72,125212.0,42.1994,42.8978,41.886,42.7277,125212.0
2019-07-26 10:00:00,47.71,47.73,47.05,47.24,190930.0,42.7187,42.7366,42.1278,42.2979,190930.0
2019-07-26 10:30:00,47.18,47.73,47.01,47.71,162752.0,42.2442,42.7366,42.092,42.7187,162752.0
2019-07-26 11:00:00,47.71,48.19,47.71,47.87,129974.0,42.7187,43.1485,42.7187,42.862,129974.0
2019-07-26 11:30:00,47.86,47.97,47.68,47.78,51131.0,42.853,42.9515,42.6919,42.7814,51131.0
2019-07-26 12:00:00,47.78,48.06,47.78,47.86,68709.0,42.7814,43.0321,42.7814,42.853,68709.0
2019-07-26 12:30:00,47.87,48.09,47.87,48.09,57910.0,42.862,43.059,42.862,43.059,57910.0
2019-07-26 13:00:00,48.08,48.35,48.05,48.26,82362.0,43.05,43.2918,43.0232,43.2112,82362.0
2019-07-26 13:30:00,48.25,48.33,48.1,48.18,49137.0,43.2022,43.2739,43.0679,43.1396,49137.0
2019-07-26 14:00:00,48.17,48.21,47.97,48.06,51827.0,43.1306,43.1664,42.9515,43.0321,51827.0
2019-07-26 14:30:00,48.04,48.18,47.97,48.04,54373.0,43.0142,43.1396,42.9515,43.0142,54373.0
2019-07-26 15:00:00,48.04,48.09,47.77,47.81,91504.0,43.0142,43.059,42.7724,42.8083,91504.0
2019-07-26 15:30:00,47.81,47.96,47.81,47.86,241472.0,42.8083,42.9426,42.8083,42.853,241472.0
2019-07-29 09:30:00,47.66,47.92,47.26,47.62,57045.0,42.674,42.9068,42.3158,42.6381,57045.0
2019-07-29 10:00:00,47.63,47.85,47.48,47.58,62859.0,42.6471,42.8441,42.5128,42.6023,62859.0
2019-07-29 10:30:00,47.6,48.02,47.6,48.02,64257.0,42.6202,42.9963,42.6202,42.9963,64257.0
2019-07-29 11:00:00,48.02,48.06,47.67,47.79,103302.0,42.9963,43.0321,42.6829,42.7904,103302.0
2019-07-29 11:30:00,47.79,47.98,47.74,47.89,121897.0,42.7904,42.9605,42.7456,42.8799,121897.0
2019-07-29 12:00:00,47.87,47.87,47.67,47.75,64220.0,42.862,42.862,42.6829,42.7545,64220.0
2019-07-29 12:30:00,47.75,47.92,47.75,47.91,67536.0,42.7545,42.9068,42.7545,42.8978,67536.0
2019-07-29 13:00:00,47.92,48.0,47.83,47.91,77530.0,42.9068,42.9784,42.8262,42.8978,77530.0
2019-07-29 13:30:00,47.92,47.98,47.78,47.87,65156.0,42.9068,42.9605,42.7814,42.862,65156.0
2019-07-29 14:00:00,47.86,47.96,47.79,47.95,66319.0,42.853,42.9426,42.7904,42.9336,66319.0
2019-07-29 14:30:00,47.95,47.99,47.8,47.85,72742.0,42.9336,42.9694,42.7993,42.8441,72742.0
2019-07-29 15:00:00,47.84,47.87,47.72,47.77,86175.0,42.8351,42.862,42.7277,42.7724,86175.0
2019-07-29 15:30:00,47.77,47.83,47.67,47.76,229324.0,42.7724,42.8262,42.6829,42.7635,229324.0
2019-07-30 09:30:00,47.54,47.79,46.83,47.49,51602.0,42.5665,42.7904,41.9308,42.5217,51602.0
2019-07-30 10:00:00,47.48,47.92,47.46,47.82,34457.0,42.5128,42.9068,42.4949,42.8172,34457.0
2019-07-30 10:30:00,47.85,47.98,47.79,47.8,38512.0,42.8441,42.9605,42.7904,42.7993,38512.0
2019-07-30 11:00:00,47.82,48.03,47.78,47.91,51277.0,42.8172,43.0052,42.7814,42.8978,51277.0
2019-07-30 11:30:00,47.9,48.17,47.89,48.07,30315.0,42.8888,43.1306,42.8799,43.0411,30315.0
2019-07-30 12:00:00,48.05,48.1,47.99,48.08,26098.0,43.0232,43.0679,42.9694,43.05,26098.0
2019-07-30 12:30:00,48.08,48.14,47.97,48.01,26701.0,43.05,43.1037,42.9515,42.9873,26701.0
2019-07-30 13:00:00,47.99,48.02,47.86,47.92,31475.0,42.9694,42.9963,42.853,42.9068,31475.0
2019-07-30 13:30:00,47.91,48.06,47.91,47.93,26646.0,42.8978,43.0321,42.8978,42.9157,26646.0
2019-07-30 14:00:00,47.92,48.11,47.92,47.98,35728.0,42.9068,43.0769,42.9068,42.9605,35728.0
2019-07-30 14:30:00,47.98,47.98,47.84,47.95,82842.0,42.9605,42.9605,42.8351,42.9336,82842.0
2019-07-30 15:00:00,47.94,48.08,47.9,48.08,45768.0,42.9247,43.05,42.8888,43.05,45768.0
2019-07-30 15:30:00,48.07,48.36,48.07,48.35,212260.0,43.0411,43.3007,43.0411,43.2918,212260.0
2019-07-31 09:30:00,48.31,48.53,48.06,48.34,45093.0,43.256,43.4529,43.0321,43.2828,45093.0
2019-07-31 10:00:00,48.32,48.69,48.28,48.67,68749.0,43.2649,43.5962,43.2291,43.5783,68749.0
2019-07-31 10:30:00,48.67,48.83,48.49,48.75,108175.0,43.5783,43.7216,43.4171,43.6499,108175.0
2019-07-31 11:00:00,48.76,49.0,48.76,48.96,129885.0,43.6589,43.8738,43.6589,43.838,129885.0
2019-07-31 11:30:00,48.95,49.25,48.92,49.25,186554.0,43.829,44.0976,43.8021,44.0976,186554.0
2019-07-31 12:00:00,49.25,49.27,48.89,49.08,79298.0,44.0976,44.1155,43.7753,43.9454,79298.0
2019-07-31 12:30:00,49.09,49.15,49.02,49.13,44423.0,43.9544,44.0081,43.8917,43.9902,44423.0
2019-07-31 13:00:00,49.14,49.33,49.13,49.3,55941.0,43.9991,44.1692,43.9902,44.1424,55941.0
2019-07-31 13:30:00,49.3,49.4,49.08,49.4,55355.0,44.1424,44.2319,43.9454,44.2319,55355.0
2019-07-31 14:00:00,49.39,49.39,49.02,49.31,77353.0,44.223,44.223,43.8917,44.1513,77353.0
2019-07-31 14:30:00,49.33,49.43,48.47,48.78,132194.0,44.1692,44.2588,43.3992,43.6768,132194.0
2019-07-31 15:00:00,48.76,49.34,48.75,49.27,156418.0,43.6589,44.1782,43.6499,44.1155,156418.0
2019-07-31 15:30:00,49.27,49.38,49.15,49.15,451740.0,44.1155,44.214,44.0081,44.0081,451740.0
2019-08-01 09:30:00,49.02,49.32,48.86,49.06,64785.0,43.8917,44.1603,43.7484,43.9275,64785.0
2019-08-01 10:00:00,49.05,49.12,48.85,48.98,110946.0,43.9185,43.9812,43.7395,43.8559,110946.0
2019-08-01 10:30:00,48.99,49.19,48.93,49.08,184079.0,43.8648,44.0439,43.8111,43.9454,184079.0
2019-08-01 11:00:00,49.09,49.32,49.05,49.1,52867.0,43.9544,44.1603,43.9185,43.9633,52867.0
2019-08-01 11:30:00,49.1,49.16,48.95,49.07,155002.0,43.9633,44.017,43.829,43.9364,155002.0
2019-08-01 12:00:00,49.07,49.07,48.74,48.84,112600.0,43.9364,43.9364,43.641,43.7305,112600.0
2019-08-01 12:30:00,48.84,49.02,48.81,48.97,74705.0,43.7305,43.8917,43.7036,43.8469,74705.0
2019-08-01 13:00:00,48.98,49.03,48.44,48.46,138852.0,43.8559,43.9006,43.3724,43.3903,138852.0
2019-08-01 13:30:00,48.46,48.5,47.8,48.42,327195.0,43.3903,43.4261,42.7993,43.3544,327195.0
2019-08-01 14:00:00,48.42,48.49,48.13,48.2,200539.0,43.3544,43.4171,43.0948,43.1575,200539.0
2019-08-01 14:30:00,48.2,48.43,47.9,47.93,85103.0,43.1575,43.3634,42.8888,42.9157,85103.0
2019-08-01 15:00:00,47.92,48.16,47.82,48.05,152343.0,42.9068,43.1216,42.8172,43.0232,152343.0
2019-08-01 15:30:00,48.05,48.52,47.97,48.47,592595.0,43.0232,43.444,42.9515,43.3992,592595.0
2019-08-02 09:30:00,48.01,48.31,47.48,47.78,63704.0,42.9873,43.256,42.5128,42.7814,63704.0
2019-08-02 10:00:00,47.77,47.83,47.52,47.64,94515.0,42.7724,42.8262,42.5486,42.656,94515.0
2019-08-02 10:30:00,47.6,47.6,47.12,47.22,133110.0,42.6202,42.6202,42.1904,42.28,133110.0
2019-08-02 11:00:00,47.21,47.65,47.13,47.55,53791.0,42.271,42.665,42.1994,42.5755,53791.0
2019-08-02 11:30:00,47.54,47.61,47.26,47.5,83087.0,42.5665,42.6292,42.3158,42.5307,83087.0
2019-08-02 12:00:00,47.5,47.61,47.25,47.61,63326.0,42.5307,42.6292,42.3068,42.6292,63326.0
2019-08-02 12:30:00,47.6,47.6,47.25,47.3,40722.0,42.6202,42.6202,42.3068,42.3516,40722.0
2019-08-02 13:00:00,47.3,47.34,47.18,47.24,36813.0,42.3516,42.3874,42.2442,42.2979,36813.0
2019-08-02 13:30:00,47.23,47.42,47.19,47.4,43046.0,42.2889,42.4591,42.2531,42.4412,43046.0
2019-08-02 14:00:00,47.4,47.47,47.32,47.41,75568.0,42.4412,42.5038,42.3695,42.4501,75568.0
2019-08-02 14:30:00,47.41,47.59,47.33,47.43,55537.0,42.4501,42.6113,42.3785,42.468,55537.0
2019-08-02 15:00:00,47.41,47.54,47.34,47.47,74771.0,42.4501,42.5665,42.3874,42.5038,74771.0
2019-08-02 15:30:00,47.46,47.63,47.33,47.4,230631.0,42.4949,42.6471,42.3785,42.4412,230631.0
2019-08-05 09:30:00,46.44,46.55,46.04,46.25,63642.0,41.5816,41.6801,41.2234,41.4115,63642.0
2019-08-05 10:00:00,46.24,46.65,46.12,46.37,95853.0,41.4025,41.7696,41.2951,41.5189,95853.0
2019-08-05 10:30:00,46.37,46.37,45.83,45.98,76134.0,41.5189,41.5189,41.0354,41.1697,76134.0
2019-08-05 11:00:00,45.97,46.0,45.74,45.85,113733.0,41.1608,41.1876,40.9548,41.0533,113733.0
2019-08-05 11:30:00,45.85,46.05,45.81,45.81,142070.0,41.0533,41.2324,41.0175,41.0175,142070.0
2019-08-05 12:00:00,45.79,45.9,45.57,45.63,41136.0,40.9996,41.0981,40.8026,40.8563,41136.0
2019-08-05 12:30:00,45.57,45.89,45.53,45.72,121593.0,40.8026,41.0891,40.7668,40.9369,121593.0
2019-08-05 13:00:00,45.72,45.95,45.58,45.62,100201.0,40.9369,41.1429,40.8116,40.8474,100201.0
2019-08-05 13:30:00,45.62,45.76,45.35,45.4,61089.0,40.8474,40.9727,40.6056,40.6504,61089.0
2019-08-05 14:00:00,45.45,45.65,45.38,45.53,37986.0,40.6952,40.8742,40.6325,40.7668,37986.0
2019-08-05 14:30:00,45.51,45.68,45.5,45.58,46546.0,40.7489,40.9011,40.7399,40.8116,46546.0
2019-08-05 15:00:00,45.56,45.62,45.26,45.5,62529.0,40.7937,40.8474,40.525,40.7399,62529.0
2019-08-05 15:30:00,45.5,45.72,45.41,45.45,309286.0,40.7399,40.9369,40.6593,40.6952,309286.0
2019-08-06 09:30:00,45.77,46.21,45.52,45.89,69628.0,40.9817,41.3757,40.7578,41.0891,69628.0
2019-08-06 10:00:00,45.92,45.93,45.43,45.65,48627.0,41.116,41.1249,40.6773,40.8742,48627.0
2019-08-06 10:30:00,45.67,45.88,45.5,45.88,41818.0,40.8921,41.0802,40.7399,41.0802,41818.0
2019-08-06 11:00:00,45.88,45.88,45.58,45.69,33926.0,41.0802,41.0802,40.8116,40.9101,33926.0
2019-08-06 11:30:00,45.72,45.93,45.59,45.93,32355.0,40.9369,41.1249,40.8205,41.1249,32355.0
2019-08-06 12:00:00,45.94,45.98,45.73,45.82,24373.0,41.1339,41.1697,40.9459,41.0265,24373.0
2019-08-06 12:30:00,45.8,45.98,45.65,45.66,31355.0,41.0085,41.1697,40.8742,40.8832,31355.0
2019-08-06 13:00:00,45.68,45.78,45.58,45.64,32452.0,40.9011,40.9906,40.8116,40.8653,32452.0
2019-08-06 13:30:00,45.64,45.73,45.52,45.73,31718.0,40.8653,40.9459,40.7578,40.9459,31718.0
2019-08-06 14:00:00,45.72,46.01,45.63,45.99,43568.0,40.9369,41.1966,40.8563,41.1787,43568.0
2019-08-06 14:30:00,45.98,46.02,45.92,45.94,44396.0,41.1697,41.2055,41.116,41.1339,44396.0
2019-08-06 15:00:00,45.95,46.23,45.94,46.05,54746.0,41.1429,41.3936,41.1339,41.2324,54746.0
2019-08-06 15:30:00,46.06,46.25,45.98,46.2,172241.0,41.2413,41.4115,41.1697,41.3667,172241.0
2019-08-07 09:30:00,45.51,45.81,45.08,45.62,74200.0,40.7489,41.0175,40.3639,40.8474,74200.0
2019-08-07 10:00:00,45.59,45.84,45.43,45.6,29972.0,40.8205,41.0444,40.6773,40.8295,29972.0
2019-08-07 10:30:00,45.56,45.94,45.5,45.92,30852.0,40.7937,41.1339,40.7399,41.116,30852.0
2019-08-07 11:00:00,45.87,45.97,45.65,45.91,29557.0,41.0712,41.1608,40.8742,41.107,29557.0
2019-08-07 11:30:00,45.91,45.96,45.75,45.84,24295.0,41.107,41.1518,40.9638,41.0444,24295.0
2019-08-07 12:00:00,45.84,46.08,45.82,46.07,28805.0,41.0444,41.2593,41.0265,41.2503,28805.0
2019-08-07 12:30:00,46.05,46.16,46.02,46.07,14863.0,41.2324,41.3309,41.2055,41.2503,14863.0
2019-08-07 13:00:00,46.09,46.18,46.02,46.16,16274.0,41.2682,41.3488,41.2055,41.3309,16274.0
2019-08-07 13:30:00,46.17,46.47,46.17,46.39,23483.0,41.3398,41.6085,41.3398,41.5368,23483.0
2019-08-07 14:00:00,46.4,46.66,46.4,46.66,58217.0,41.5458,41.7786,41.5458,41.7786,58217.0
2019-08-07 14:30:00,46.64,46.81,46.61,46.76,32039.0,41.7607,41.9129,41.7338,41.8681,32039.0
2019-08-07 15:00:00,46.75,46.82,46.55,46.8,50608.0,41.8592,41.9218,41.6801,41.9039,50608.0
2019-08-07 15:30:00,46.8,47.03,46.78,46.96,120789.0,41.9039,42.1099,41.886,42.0472,120789.0
2019-08-08 09:30:00,47.29,47.34,46.92,47.27,18497.0,42.3427,42.3874,42.0114,42.3248,18497.0
2019-08-08 10:00:00,47.25,47.64,47.24,47.48,47629.0,42.3068,42.656,42.2979,42.5128,47629.0
2019-08-08 10:30:00,47.49,48.02,47.48,47.96,44217.0,42.5217,42.9963,42.5128,42.9426,44217.0
2019-08-08 11:00:00,47.98,48.08,47.85,47.98,69692.0,42.9605,43.05,42.8441,42.9605,69692.0
2019-08-08 11:30:00,47.98,48.0,47.89,47.94,36896.0,42.9605,42.9784,42.8799,42.9247,36896.0
2019-08-08 12:00:00,47.97,48.17,47.94,48.05,41966.0,42.9515,43.1306,42.9247,43.0232,41966.0
2019-08-08 12:30:00,48.06,48.2,48.0,48.08,38217.0,43.0321,43.1575,42.9784,43.05,38217.0
2019-08-08 13:00:00,48.11,48.11,48.0,48.04,37176.0,43.0769,43.0769,42.9784,43.0142,37176.0
2019-08-08 13:30:00,48.05,48.14,48.01,48.1,32675.0,43.0232,43.1037,42.9873,43.0679,32675.0
2019-08-08 14:00:00,48.09,48.17,47.99,48.03,24971.0,43.059,43.1306,42.9694,43.0052,24971.0
2019-08-08 14:30:00,48.03,48.21,47.99,48.2,48643.0,43.0052,43.1664,42.9694,43.1575,48643.0
2019-08-08 15:00:00,48.18,48.37,48.18,48.34,43683.0,43.1396,43.3097,43.1396,43.2828,43683.0
2019-08-08 15:30:00,48.33,48.46,48.11,48.28,196050.0,43.2739,43.3903,43.0769,43.2291,196050.0
2019-08-09 09:30:00,47.91,48.01,47.6,47.73,33692.0,42.8978,42.9873,42.6202,42.7366,33692.0
2019-08-09 10:00:00,47.72,47.88,47.66,47.67,44711.0,42.7277,42.8709,42.674,42.6829,44711.0
2019-08-09 10:30:00,47.65,47.89,47.54,47.74,66832.0,42.665,42.8799,42.5665,42.7456,66832.0
2019-08-09 11:00:00,47.75,47.85,47.56,47.75,49725.0,42.7545,42.8441,42.5844,42.7545,49725.0
2019-08-09 11:30:00,47.72,47.86,47.72,47.79,34724.0,42.7277,42.853,42.7277,42.7904,34724.0
2019-08-09 12:00:00,47.79,47.92,47.62,47.69,27350.0,42.7904,42.9068,42.6381,42.7008,27350.0
2019-08-09 12:30:00,47.7,48.04,47.56,47.8,30760.0,42.7098,43.0142,42.5844,42.7993,30760.0
2019-08-09 13:00:00,47.8,48.03,47.79,48.01,28230.0,42.7993,43.0052,42.7904,42.9873,28230.0
2019-08-09 13:30:00,48.01,48.04,47.89,47.95,32880.0,42.9873,43.0142,42.8799,42.9336,32880.0
2019-08-09 14:00:00,47.94,48.06,47.9,48.0,35947.0,42.9247,43.0321,42.8888,42.9784,35947.0
2019-08-09 14:30:00,48.0,48.22,47.97,48.21,48296.0,42.9784,43.1754,42.9515,43.1664,48296.0
2019-08-09 15:00:00,48.21,48.4,48.08,48.11,69843.0,43.1664,43.3365,43.05,43.0769,69843.0
2019-08-09 15:30:00,48.1,48.25,47.86,47.97,186396.0,43.0679,43.2022,42.853,42.9515,186396.0
2019-08-12 09:30:00,47.76,47.87,47.27,47.27,28630.0,42.7635,42.862,42.3248,42.3248,28630.0
2019-08-12 10:00:00,47.17,47.35,46.86,47.01,46567.0,42.2352,42.3964,41.9576,42.092,46567.0
2019-08-12 10:30:00,47.02,47.31,46.95,47.27,65874.0,42.1009,42.3606,42.0382,42.3248,65874.0
2019-08-12 11:00:00,47.25,47.3,47.17,47.21,44411.0,42.3068,42.3516,42.2352,42.271,44411.0
2019-08-12 11:30:00,47.18,47.39,47.17,47.26,32840.0,42.2442,42.4322,42.2352,42.3158,32840.0
2019-08-12 12:00:00,47.24,47.37,47.14,47.37,22760.0,42.2979,42.4143,42.2084,42.4143,22760.0
2019-08-12 12:30:00,47.36,47.44,47.17,47.23,23894.0,42.4053,42.477,42.2352,42.2889,23894.0
2019-08-12 13:00:00,47.22,47.29,47.19,47.23,30091.0,42.28,42.3427,42.2531,42.2889,30091.0
2019-08-12 13:30:00,47.23,47.3,47.07,47.09,20452.0,42.2889,42.3516,42.1457,42.1636,20452.0
2019-08-12 14:00:00,47.08,47.14,46.81,46.84,41485.0,42.1546,42.2084,41.9129,41.9397,41485.0
2019-08-12 14:30:00,46.86,46.92,46.58,46.62,25666.0,41.9576,42.0114,41.7069,41.7428,25666.0
2019-08-12 15:00:00,46.64,46.76,46.61,46.63,11297.0,41.7607,41.8681,41.7338,41.7517,11297.0
2019-08-12 15:30:00,46.59,46.61,46.48,46.52,32964.0,41.7159,41.7338,41.6174,41.6532,32964.0
2019-08-13 09:30:00,46.47,47.51,46.15,47.49,102123.0,41.6085,42.5396,41.3219,42.5217,102123.0
2019-08-13 10:00:00,47.51,48.25,47.36,48.1,56224.0,42.5396,43.2022,42.4053,43.0679,56224.0
2019-08-13 10:30:00,48.1,48.14,47.36,47.36,65077.0,43.0679,43.1037,42.4053,42.4053,65077.0
2019-08-13 11:00:00,47.35,47.45,46.79,46.83,39169.0,42.3964,42.4859,41.895,41.9308,39169.0
2019-08-13 11:30:00,46.83,47.15,46.76,47.12,41751.0,41.9308,42.2173,41.8681,42.1904,41751.0
2019-08-13 12:00:00,47.14,47.22,46.96,46.96,32320.0,42.2084,42.28,42.0472,42.0472,32320.0
2019-08-13 12:30:00,46.93,46.99,46.85,46.9,25244.0,42.0203,42.074,41.9487,41.9935,25244.0
2019-08-13 13:00:00,46.91,47.08,46.83,46.95,31103.0,42.0024,42.1546,41.9308,42.0382,31103.0
2019-08-13 13:30:00,46.92,47.03,46.82,46.91,21852.0,42.0114,42.1099,41.9218,42.0024,21852.0
2019-08-13 14:00:00,46.91,46.91,46.69,46.74,17077.0,42.0024,42.0024,41.8054,41.8502,17077.0
2019-08-13 14:30:00,46.75,46.81,46.66,46.7,18195.0,41.8592,41.9129,41.7786,41.8144,18195.0
2019-08-13 15:00:00,46.74,46.76,46.66,46.73,27256.0,41.8502,41.8681,41.7786,41.8413,27256.0
2019-08-13 15:30:00,46.74,46.77,46.5,46.67,97665.0,41.8502,41.8771,41.6353,41.7875,97665.0
2019-08-14 09:30:00,45.58,45.62,44.93,45.22,33266.0,40.8116,40.8474,40.2296,40.4892,33266.0
2019-08-14 10:00:00,45.17,45.21,44.66,44.76,98284.0,40.4445,40.4803,39.9878,40.0773,98284.0
2019-08-14 10:30:00,44.74,44.8,44.39,44.39,77237.0,40.0594,40.1132,39.7461,39.7461,77237.0
2019-08-14 11:00:00,44.39,44.86,44.26,44.75,72099.0,39.7461,40.1669,39.6297,40.0684,72099.0
2019-08-14 11:30:00,44.75,44.91,44.39,44.46,95404.0,40.0684,40.2117,39.7461,39.8087,95404.0
2019-08-14 12:00:00,44.44,44.58,44.34,44.46,25056.0,39.7908,39.9162,39.7013,39.8087,25056.0
2019-08-14 12:30:00,44.47,44.53,44.26,44.28,26069.0,39.8177,39.8714,39.6297,39.6476,26069.0
2019-08-14 13:00:00,44.27,44.51,44.1,44.42,57650.0,39.6386,39.8535,39.4864,39.7729,57650.0
2019-08-14 13:30:00,44.47,44.68,44.43,44.58,25181.0,39.8177,40.0057,39.7819,39.9162,25181.0
2019-08-14 14:00:00,44.58,44.75,44.5,44.67,30157.0,39.9162,40.0684,39.8445,39.9968,30157.0
2019-08-14 14:30:00,44.68,44.75,44.57,44.67,25848.0,40.0057,40.0684,39.9072,39.9968,25848.0
2019-08-14 15:00:00,44.68,44.77,44.26,44.44,80585.0,40.0057,40.0863,39.6297,39.7908,80585.0
2019-08-14 15:30:00,44.43,44.45,44.28,44.3,158997.0,39.7819,39.7998,39.6476,39.6655,158997.0
2019-08-15 09:30:00,44.32,44.32,43.56,43.78,40503.0,39.6834,39.6834,39.0029,39.1999,40503.0
2019-08-15 10:00:00,43.8,43.84,43.46,43.56,61543.0,39.2178,39.2536,38.9133,39.0029,61543.0
2019-08-15 10:30:00,43.51,43.96,43.5,43.95,58936.0,38.9581,39.361,38.9492,39.3521,58936.0
2019-08-15 11:00:00,43.95,43.97,43.5,43.89,62117.0,39.3521,39.37,38.9492,39.2984,62117.0
2019-08-15 11:30:00,43.92,44.01,43.75,43.87,25437.0,39.3252,39.4058,39.173,39.2805,25437.0
2019-08-15 12:00:00,43.87,43.99,43.71,43.73,25089.0,39.2805,39.3879,39.1372,39.1551,25089.0
2019-08-15 12:30:00,43.76,43.79,43.4,43.4,42872.0,39.182,39.2088,38.8596,38.8596,42872.0
2019-08-15 13:00:00,43.4,43.47,43.29,43.39,24003.0,38.8596,38.9223,38.7611,38.8507,24003.0
2019-08-15 13:30:00,43.38,43.43,43.03,43.14,51766.0,38.8417,38.8865,38.5283,38.6268,51766.0
2019-08-15 14:00:00,43.13,43.37,43.04,43.04,77900.0,38.6179,38.8328,38.5373,38.5373,77900.0
2019-08-15 14:30:00,43.04,43.23,42.97,43.22,101376.0,38.5373,38.7074,38.4746,38.6985,101376.0
2019-08-15 15:00:00,43.23,43.35,43.05,43.06,73041.0,38.7074,38.8149,38.5462,38.5552,73041.0
2019-08-15 15:30:00,43.05,43.13,42.98,42.98,180454.0,38.5462,38.6179,38.4836,38.4836,180454.0
2019-08-16 09:30:00,43.4,43.51,43.15,43.23,62532.0,38.8596,38.9581,38.6358,38.7074,62532.0
2019-08-16 10:00:00,43.21,43.48,42.99,43.19,83180.0,38.6895,38.9313,38.4925,38.6716,83180.0
2019-08-16 10:30:00,43.21,43.43,42.97,43.32,75338.0,38.6895,38.8865,38.4746,38.788,75338.0
2019-08-16 11:00:00,43.3,43.86,43.22,43.82,63364.0,38.7701,39.2715,38.6985,39.2357,63364.0
2019-08-16 11:30:00,43.81,43.98,43.8,43.91,64947.0,39.2267,39.3789,39.2178,39.3163,64947.0
2019-08-16 12:00:00,43.91,43.91,43.63,43.69,41196.0,39.3163,39.3163,39.0656,39.1193,41196.0
2019-08-16 12:30:00,43.69,43.9,43.64,43.82,28209.0,39.1193,39.3073,39.0745,39.2357,28209.0
2019-08-16 13:00:00,43.83,43.96,43.77,43.89,18583.0,39.2446,39.361,39.1909,39.2984,18583.0
2019-08-16 13:30:00,43.88,43.98,43.85,43.9,32999.0,39.2894,39.3789,39.2625,39.3073,32999.0
2019-08-16 14:00:00,43.9,44.06,43.82,44.02,64869.0,39.3073,39.4506,39.2357,39.4148,64869.0
2019-08-16 14:30:00,44.03,44.08,43.87,44.06,57171.0,39.4237,39.4685,39.2805,39.4506,57171.0
2019-08-16 15:00:00,44.06,44.24,44.0,44.15,69274.0,39.4506,39.6117,39.3969,39.5312,69274.0
2019-08-16 15:30:00,44.16,44.3,44.06,44.13,274856.0,39.5401,39.6655,39.4506,39.5133,274856.0
2019-08-19 09:30:00,44.8,44.95,44.6,44.64,26482.0,40.2998,40.4347,40.1199,40.1558,26482.0
2019-08-19 10:00:00,44.64,44.97,44.64,44.87,26167.0,40.1558,40.4527,40.1558,40.3627,26167.0
2019-08-19 10:30:00,44.84,44.99,44.76,44.99,44964.0,40.3358,40.4707,40.2638,40.4707,44964.0
2019-08-19 11:00:00,45.02,45.1,44.97,45.09,29593.0,40.4977,40.5696,40.4527,40.5606,29593.0
2019-08-19 11:30:00,45.08,45.26,44.92,44.92,51406.0,40.5516,40.7136,40.4077,40.4077,51406.0
2019-08-19 12:00:00,44.91,45.2,44.91,45.07,20604.0,40.3987,40.6596,40.3987,40.5427,20604.0
2019-08-19 12:30:00,45.06,45.1,45.01,45.06,29081.0,40.5337,40.5696,40.4887,40.5337,29081.0
2019-08-19 13:00:00,45.06,45.19,45.04,45.14,31055.0,40.5337,40.6506,40.5157,40.6056,31055.0
2019-08-19 13:30:00,45.15,45.32,45.13,45.18,48905.0,40.6146,40.7675,40.5966,40.6416,48905.0
2019-08-19 14:00:00,45.18,45.3,45.14,45.27,44163.0,40.6416,40.7495,40.6056,40.7226,44163.0
2019-08-19 14:30:00,45.28,45.31,45.16,45.27,42694.0,40.7316,40.7585,40.6236,40.7226,42694.0
2019-08-19 15:00:00,45.28,45.31,45.11,45.17,63696.0,40.7316,40.7585,40.5786,40.6326,63696.0
2019-08-19 15:30:00,45.16,45.25,45.1,45.12,184485.0,40.6236,40.7046,40.5696,40.5876,184485.0
2019-08-20 09:30:00,44.84,45.08,43.99,44.08,53194.0,40.3358,40.5516,39.5711,39.6521,53194.0
2019-08-20 10:00:00,44.06,44.25,43.71,43.95,75238.0,39.6341,39.805,39.3193,39.5352,75238.0
2019-08-20 10:30:00,43.91,44.24,43.9,44.22,13409.0,39.4992,39.796,39.4902,39.778,13409.0
2019-08-20 11:00:00,44.25,44.39,44.25,44.31,15151.0,39.805,39.931,39.805,39.859,15151.0
2019-08-20 11:30:00,44.33,44.33,44.01,44.03,20902.0,39.877,39.877,39.5891,39.6071,20902.0
2019-08-20 12:00:00,44.03,44.06,43.83,43.83,22892.0,39.6071,39.6341,39.4272,39.4272,22892.0
2019-08-20 12:30:00,43.84,44.03,43.81,43.98,28341.0,39.4362,39.6071,39.4092,39.5621,28341.0
2019-08-20 13:00:00,44.01,44.37,44.01,44.3,28828.0,39.5891,39.913,39.5891,39.85,28828.0
2019-08-20 13:30:00,44.3,44.69,44.3,44.69,26837.0,39.85,40.2008,39.85,40.2008,26837.0
2019-08-20 14:00:00,44.7,44.77,44.48,44.48,32316.0,40.2098,40.2728,40.0119,40.0119,32316.0
2019-08-20 14:30:00,44.49,45.3,44.49,45.24,110574.0,40.0209,40.7495,40.0209,40.6956,110574.0
2019-08-20 15:00:00,45.22,45.22,44.75,44.93,116955.0,40.6776,40.6776,40.2548,40.4167,116955.0
2019-08-20 15:30:00,44.96,45.21,44.94,45.07,234166.0,40.4437,40.6686,40.4257,40.5427,234166.0
2019-08-21 09:30:00,45.61,46.09,45.6,45.97,22553.0,41.0284,41.4602,41.0194,41.3522,22553.0
2019-08-21 10:00:00,45.99,46.1,45.8,45.8,18731.0,41.3702,41.4692,41.1993,41.1993,18731.0
2019-08-21 10:30:00,45.77,45.82,45.65,45.65,22466.0,41.1723,41.2173,41.0644,41.0644,22466.0
2019-08-21 11:00:00,45.65,45.95,45.63,45.89,21650.0,41.0644,41.3343,41.0464,41.2803,21650.0
2019-08-21 11:30:00,45.88,45.97,45.83,45.87,15038.0,41.2713,41.3522,41.2263,41.2623,15038.0
2019-08-21 12:00:00,45.88,45.97,45.86,45.9,14174.0,41.2713,41.3522,41.2533,41.2893,14174.0
2019-08-21 12:30:00,45.89,46.12,45.86,46.12,46632.0,41.2803,41.4872,41.2533,41.4872,46632.0
2019-08-21 13:00:00,46.11,46.19,45.89,45.99,25334.0,41.4782,41.5501,41.2803,41.3702,25334.0
2019-08-21 13:30:00,45.97,46.05,45.91,46.0,31382.0,41.3522,41.4242,41.2983,41.3792,31382.0
2019-08-21 14:00:00,45.98,46.0,45.82,45.88,17748.0,41.3612,41.3792,41.2173,41.2713,17748.0
2019-08-21 14:30:00,45.88,45.9,45.73,45.79,16453.0,41.2713,41.2893,41.1364,41.1903,16453.0
2019-08-21 15:00:00,45.81,45.94,45.81,45.87,52201.0,41.2083,41.3253,41.2083,41.2623,52201.0
2019-08-21 15:30:00,45.87,45.91,45.73,45.73,100414.0,41.2623,41.2983,41.1364,41.1364,100414.0
2019-08-22 09:30:00,45.85,46.23,45.85,46.15,25380.0,41.2443,41.5861,41.2443,41.5142,25380.0
2019-08-22 10:00:00,46.16,46.26,45.57,45.64,96099.0,41.5232,41.6131,40.9924,41.0554,96099.0
2019-08-22 10:30:00,45.63,45.67,45.2,45.47,41013.0,41.0464,41.0824,40.6596,40.9025,41013.0
2019-08-22 11:00:00,45.48,45.98,45.48,45.64,19318.0,40.9115,41.3612,40.9115,41.0554,19318.0
2019-08-22 11:30:00,45.68,45.91,45.67,45.79,12019.0,41.0914,41.2983,41.0824,41.1903,12019.0
2019-08-22 12:00:00,45.79,46.11,45.79,46.09,47289.0,41.1903,41.4782,41.1903,41.4602,47289.0
2019-08-22 12:30:00,46.1,46.23,46.0,46.22,45716.0,41.4692,41.5861,41.3792,41.5771,45716.0
2019-08-22 13:00:00,46.19,46.46,46.18,46.42,46288.0,41.5501,41.793,41.5412,41.757,46288.0
2019-08-22 13:30:00,46.43,46.55,46.25,46.36,53219.0,41.766,41.874,41.6041,41.7031,53219.0
2019-08-22 14:00:00,46.36,46.44,46.24,46.31,30303.0,41.7031,41.775,41.5951,41.6581,30303.0
2019-08-22 14:30:00,46.32,46.45,46.29,46.38,42569.0,41.6671,41.784,41.6401,41.7211,42569.0
2019-08-22 15:00:00,46.41,46.47,46.29,46.37,43871.0,41.748,41.802,41.6401,41.7121,43871.0
2019-08-22 15:30:00,46.36,46.6,46.35,46.5,108714.0,41.7031,41.919,41.6941,41.829,108714.0
2019-08-23 09:30:00,45.98,45.98,45.23,45.53,34584.0,41.3612,41.3612,40.6866,40.9564,34584.0
2019-08-23 10:00:00,45.49,45.77,45.35,45.68,24208.0,40.9205,41.1723,40.7945,41.0914,24208.0
2019-08-23 10:30:00,45.67,46.06,45.67,45.94,20076.0,41.0824,41.4332,41.0824,41.3253,20076.0
2019-08-23 11:00:00,45.92,45.94,44.88,44.92,24128.0,41.3073,41.3253,40.3717,40.4077,24128.0
2019-08-23 11:30:00,44.9,44.98,44.58,44.76,59951.0,40.3897,40.4617,40.1019,40.2638,59951.0
2019-08-23 12:00:00,44.71,45.16,44.6,44.95,91702.0,40.2188,40.6236,40.1199,40.4347,91702.0
2019-08-23 12:30:00,44.91,44.99,44.62,44.7,70637.0,40.3987,40.4707,40.1379,40.2098,70637.0
2019-08-23 13:00:00,44.67,44.77,44.37,44.37,36361.0,40.1828,40.2728,39.913,39.913,36361.0
2019-08-23 13:30:00,44.34,44.6,44.32,44.54,24294.0,39.886,40.1199,39.868,40.0659,24294.0
2019-08-23 14:00:00,44.5,44.56,44.37,44.37,17278.0,40.0299,40.0839,39.913,39.913,17278.0
2019-08-23 14:30:00,44.39,44.43,44.18,44.3,22699.0,39.931,39.9669,39.7421,39.85,22699.0
2019-08-23 15:00:00,44.29,44.43,44.19,44.23,34546.0,39.841,39.9669,39.7511,39.787,34546.0
2019-08-23 15:30:00,44.24,44.36,44.0,44.17,145877.0,39.796,39.904,39.5801,39.7331,145877.0
2019-08-26 09:30:00,44.88,45.27,44.08,44.1,68772.0,40.3717,40.7226,39.6521,39.6701,68772.0
2019-08-26 10:00:00,44.12,44.41,44.02,44.13,68206.0,39.6881,39.949,39.5981,39.6971,68206.0
2019-08-26 10:30:00,44.09,44.2,43.9,43.93,40445.0,39.6611,39.76,39.4902,39.5172,40445.0
2019-08-26 11:00:00,43.92,44.17,43.9,44.03,48602.0,39.5082,39.7331,39.4902,39.6071,48602.0
2019-08-26 11:30:00,44.03,44.11,43.91,43.95,25947.0,39.6071,39.6791,39.4992,39.5352,25947.0
2019-08-26 12:00:00,43.94,44.1,43.86,44.07,28448.0,39.5262,39.6701,39.4542,39.6431,28448.0
2019-08-26 12:30:00,44.08,44.11,44.03,44.1,24855.0,39.6521,39.6791,39.6071,39.6701,24855.0
2019-08-26 13:00:00,44.1,44.2,43.99,44.06,35268.0,39.6701,39.76,39.5711,39.6341,35268.0
2019-08-26 13:30:00,44.05,44.1,43.88,43.89,41891.0,39.6251,39.6701,39.4722,39.4812,41891.0
2019-08-26 14:00:00,43.89,43.92,43.69,43.69,47685.0,39.4812,39.5082,39.3013,39.3013,47685.0
2019-08-26 14:30:00,43.7,43.82,43.69,43.71,25530.0,39.3103,39.4182,39.3013,39.3193,25530.0
2019-08-26 15:00:00,43.72,43.84,43.72,43.78,49152.0,39.3283,39.4362,39.3283,39.3822,49152.0
2019-08-26 15:30:00,43.77,43.84,43.66,43.75,148505.0,39.3732,39.4362,39.2743,39.3552,148505.0
2019-08-27 09:30:00,44.27,44.29,43.56,43.64,74992.0,39.823,39.841,39.1843,39.2563,74992.0
2019-08-27 10:00:00,43.67,43.99,43.65,43.89,95751.0,39.2833,39.5711,39.2653,39.4812,95751.0
2019-08-27 10:30:00,43.89,43.95,43.5,43.51,16984.0,39.4812,39.5352,39.1304,39.1394,16984.0
2019-08-27 11:00:00,43.49,43.54,43.21,43.21,37572.0,39.1214,39.1663,38.8695,38.8695,37572.0
2019-08-27 11:30:00,43.22,43.32,43.14,43.23,17330.0,38.8785,38.9684,38.8065,38.8875,17330.0
2019-08-27 12:00:00,43.27,43.28,43.03,43.11,7665.0,38.9235,38.9325,38.7076,38.7795,7665.0
2019-08-27 12:30:00,43.09,43.1,42.86,43.05,19518.0,38.7615,38.7705,38.5547,38.7256,19518.0
2019-08-27 13:00:00,43.04,43.18,43.02,43.14,15658.0,38.7166,38.8425,38.6986,38.8065,15658.0
2019-08-27 13:30:00,43.16,43.38,43.14,43.22,26863.0,38.8245,39.0224,38.8065,38.8785,26863.0
2019-08-27 14:00:00,43.21,43.21,42.98,43.01,15537.0,38.8695,38.8695,38.6626,38.6896,15537.0
2019-08-27 14:30:00,43.01,43.15,42.92,43.11,22012.0,38.6896,38.8155,38.6086,38.7795,22012.0
2019-08-27 15:00:00,43.12,43.27,43.03,43.03,27997.0,38.7885,38.9235,38.7076,38.7076,27997.0
2019-08-27 15:30:00,43.04,43.16,42.96,43.0,94011.0,38.7166,38.8245,38.6446,38.6806,94011.0
2019-08-28 09:30:00,42.77,43.43,42.57,43.41,23000.0,38.4737,39.0674,38.2938,39.0494,23000.0
2019-08-28 10:00:00,43.41,43.64,43.34,43.54,112844.0,39.0494,39.2563,38.9864,39.1663,112844.0
2019-08-28 10:30:00,43.59,44.07,43.59,44.03,27850.0,39.2113,39.6431,39.2113,39.6071,27850.0
2019-08-28 11:00:00,44.06,44.16,43.93,44.15,25768.0,39.6341,39.7241,39.5172,39.7151,25768.0
2019-08-28 11:30:00,44.15,44.24,44.1,44.14,26529.0,39.7151,39.796,39.6701,39.7061,26529.0
2019-08-28 12:00:00,44.16,44.26,44.13,44.14,18240.0,39.7241,39.814,39.6971,39.7061,18240.0
2019-08-28 12:30:00,44.15,44.25,44.1,44.24,16553.0,39.7151,39.805,39.6701,39.796,16553.0
2019-08-28 13:00:00,44.23,44.23,43.95,44.0,12672.0,39.787,39.787,39.5352,39.5801,12672.0
2019-08-28 13:30:00,44.01,44.04,43.96,44.04,17480.0,39.5891,39.6161,39.5442,39.6161,17480.0
2019-08-28 14:00:00,44.04,44.08,43.94,44.08,24394.0,39.6161,39.6521,39.5262,39.6521,24394.0
2019-08-28 14:30:00,44.09,44.25,44.08,44.24,15054.0,39.6611,39.805,39.6521,39.796,15054.0
2019-08-28 15:00:00,44.25,44.29,44.06,44.08,35556.0,39.805,39.841,39.6341,39.6521,35556.0
2019-08-28 15:30:00,44.08,44.26,44.07,44.2,120709.0,39.6521,39.814,39.6431,39.76,120709.0
2019-08-29 09:30:00,44.85,45.64,44.78,45.61,80427.0,40.3448,41.0554,40.2818,41.0284,80427.0
2019-08-29 10:00:00,45.61,45.78,45.38,45.7,69444.0,41.0284,41.1813,40.8215,41.1094,69444.0
2019-08-29 10:30:00,45.68,45.77,45.29,45.76,37479.0,41.0914,41.1723,40.7406,41.1633,37479.0
2019-08-29 11:00:00,45.76,45.84,45.64,45.83,28418.0,41.1633,41.2353,41.0554,41.2263,28418.0
2019-08-29 11:30:00,45.82,45.97,45.8,45.95,26945.0,41.2173,41.3522,41.1993,41.3343,26945.0
2019-08-29 12:00:00,45.93,46.06,45.91,45.94,28554.0,41.3163,41.4332,41.2983,41.3253,28554.0
2019-08-29 12:30:00,45.94,46.06,45.89,46.03,19558.0,41.3253,41.4332,41.2803,41.4062,19558.0
2019-08-29 13:00:00,46.04,46.24,46.01,46.12,60953.0,41.4152,41.5951,41.3882,41.4872,60953.0
2019-08-29 13:30:00,46.15,46.32,46.13,46.23,42772.0,41.5142,41.6671,41.4962,41.5861,42772.0
2019-08-29 14:00:00,46.24,46.29,46.09,46.22,25332.0,41.5951,41.6401,41.4602,41.5771,25332.0
2019-08-29 14:30:00,46.21,46.26,46.14,46.21,24346.0,41.5681,41.6131,41.5052,41.5681,24346.0
2019-08-29 15:00:00,46.21,46.27,46.13,46.15,60856.0,41.5681,41.6221,41.4962,41.5142,60856.0
2019-08-29 15:30:00,46.15,46.32,46.1,46.14,162604.0,41.5142,41.6671,41.4692,41.5052,162604.0
2019-08-30 09:30:00,46.62,47.12,46.54,47.09,19017.0,41.937,42.3867,41.865,42.3597,19017.0
2019-08-30 10:00:00,47.14,47.62,47.05,47.19,51506.0,42.4047,42.8365,42.3238,42.4497,51506.0
2019-08-30 10:30:00,47.23,47.45,46.98,47.01,67842.0,42.4857,42.6836,42.2608,42.2878,67842.0
2019-08-30 11:00:00,47.0,47.01,46.5,46.69,171715.0,42.2788,42.2878,41.829,41.9999,171715.0
2019-08-30 11:30:00,46.75,46.81,46.52,46.66,32973.0,42.0539,42.1079,41.847,41.9729,32973.0
2019-08-30 12:00:00,46.68,46.71,46.6,46.68,16395.0,41.9909,42.0179,41.919,41.9909,16395.0
2019-08-30 12:30:00,46.69,46.95,46.62,46.81,37543.0,41.9999,42.2338,41.937,42.1079,37543.0
2019-08-30 13:00:00,46.84,46.89,46.75,46.78,18619.0,42.1349,42.1798,42.0539,42.0809,18619.0
2019-08-30 13:30:00,46.77,46.81,46.69,46.7,36997.0,42.0719,42.1079,41.9999,42.0089,36997.0
2019-08-30 14:00:00,46.72,46.83,46.72,46.74,41514.0,42.0269,42.1259,42.0269,42.0449,41514.0
2019-08-30 14:30:00,46.74,46.75,46.5,46.53,24089.0,42.0449,42.0539,41.829,41.856,24089.0
2019-08-30 15:00:00,46.55,46.65,46.46,46.56,30006.0,41.874,41.9639,41.793,41.883,30006.0
2019-08-30 15:30:00,46.58,46.71,46.48,46.6,93536.0,41.901,42.0179,41.811,41.919,93536.0
2019-09-03 09:30:00,46.21,46.21,45.78,45.95,31558.0,41.5681,41.5681,41.1813,41.3343,31558.0
2019-09-03 10:00:00,45.93,45.93,45.12,45.34,25626.0,41.3163,41.3163,40.5876,40.7855,25626.0
2019-09-03 10:30:00,45.39,45.69,45.22,45.54,15281.0,40.8305,41.1004,40.6776,40.9654,15281.0
2019-09-03 11:00:00,45.54,45.7,45.22,45.37,17163.0,40.9654,41.1094,40.6776,40.8125,17163.0
2019-09-03 11:30:00,45.4,45.66,45.38,45.44,26368.0,40.8395,41.0734,40.8215,40.8755,26368.0
2019-09-03 12:00:00,45.43,45.69,45.4,45.58,23023.0,40.8665,41.1004,40.8395,41.0014,23023.0
2019-09-03 12:30:00,45.54,45.54,44.82,44.84,38542.0,40.9654,40.9654,40.3178,40.3358,38542.0
2019-09-03 13:00:00,44.86,45.02,44.74,44.88,23118.0,40.3537,40.4977,40.2458,40.3717,23118.0
2019-09-03 13:30:00,44.91,44.94,44.74,44.81,11874.0,40.3987,40.4257,40.2458,40.3088,11874.0
2019-09-03 14:00:00,44.81,44.86,44.69,44.79,13390.0,40.3088,40.3537,40.2008,40.2908,13390.0
2019-09-03 14:30:00,44.85,44.92,44.73,44.91,25252.0,40.3448,40.4077,40.2368,40.3987,25252.0
2019-09-03 15:00:00,44.92,45.29,44.81,45.26,69135.0,40.4077,40.7406,40.3088,40.7136,69135.0
2019-09-03 15:30:00,45.29,45.29,45.08,45.13,125033.0,40.7406,40.7406,40.5516,40.5966,125033.0
2019-09-04 09:30:00,47.69,48.24,47.33,47.66,203784.0,42.8995,43.3942,42.5756,42.8725,203784.0
2019-09-04 10:00:00,47.6,47.7,47.08,47.46,150901.0,42.8185,42.9085,42.3507,42.6926,150901.0
2019-09-04 10:30:00,47.44,47.64,47.27,47.27,47629.0,42.6746,42.8545,42.5217,42.5217,47629.0
2019-09-04 11:00:00,47.3,47.32,47.16,47.17,61214.0,42.5486,42.5666,42.4227,42.4317,61214.0
2019-09-04 11:30:00,47.18,47.35,47.12,47.26,30700.0,42.4407,42.5936,42.3867,42.5127,30700.0
2019-09-04 12:00:00,47.26,47.27,47.02,47.22,15711.0,42.5127,42.5217,42.2968,42.4767,15711.0
2019-09-04 12:30:00,47.19,47.41,47.02,47.35,90679.0,42.4497,42.6476,42.2968,42.5936,90679.0
2019-09-04 13:00:00,47.35,47.43,47.22,47.39,39448.0,42.5936,42.6656,42.4767,42.6296,39448.0
2019-09-04 13:30:00,47.39,47.39,47.22,47.38,34977.0,42.6296,42.6296,42.4767,42.6206,34977.0
2019-09-04 14:00:00,47.4,47.65,47.39,47.5,32279.0,42.6386,42.8635,42.6296,42.7286,32279.0
2019-09-04 14:30:00,47.52,47.56,47.43,47.46,30080.0,42.7465,42.7825,42.6656,42.6926,30080.0
2019-09-04 15:00:00,47.46,47.58,47.34,47.37,53831.0,42.6926,42.8005,42.5846,42.6116,53831.0
2019-09-04 15:30:00,47.38,47.48,47.11,47.13,197991.0,42.6206,42.7106,42.3777,42.3957,197991.0
2019-09-05 09:30:00,48.03,49.19,47.94,48.71,122739.0,43.2053,44.2488,43.1244,43.817,122739.0
2019-09-05 10:00:00,48.75,49.68,48.62,49.3,205774.0,43.853,44.6896,43.7361,44.3477,205774.0
2019-09-05 10:30:00,49.3,49.76,49.22,49.61,140437.0,44.3477,44.7615,44.2758,44.6266,140437.0
2019-09-05 11:00:00,49.63,50.05,49.56,49.64,121986.0,44.6446,45.0224,44.5816,44.6536,121986.0
2019-09-05 11:30:00,49.68,49.72,49.15,49.21,46395.0,44.6896,44.7256,44.2128,44.2668,46395.0
2019-09-05 12:00:00,49.19,49.45,49.18,49.32,31384.0,44.2488,44.4827,44.2398,44.3657,31384.0
2019-09-05 12:30:00,49.33,49.34,49.2,49.27,17220.0,44.3747,44.3837,44.2578,44.3208,17220.0
2019-09-05 13:00:00,49.27,49.41,49.19,49.4,34478.0,44.3208,44.4467,44.2488,44.4377,34478.0
2019-09-05 13:30:00,49.39,49.4,49.21,49.39,26510.0,44.4287,44.4377,44.2668,44.4287,26510.0
2019-09-05 14:00:00,49.39,49.4,49.18,49.31,24811.0,44.4287,44.4377,44.2398,44.3567,24811.0
2019-09-05 14:30:00,49.32,49.48,49.27,49.45,29015.0,44.3657,44.5097,44.3208,44.4827,29015.0
2019-09-05 15:00:00,49.45,49.61,49.42,49.6,67326.0,44.4827,44.6266,44.4557,44.6176,67326.0
2019-09-05 15:30:00,49.6,49.65,49.34,49.42,223010.0,44.6176,44.6626,44.3837,44.4557,223010.0
2019-09-06 09:30:00,49.39,49.56,48.77,49.27,38222.0,44.4287,44.5816,43.871,44.3208,38222.0
2019-09-06 10:00:00,49.32,49.41,49.16,49.18,37126.0,44.3657,44.4467,44.2218,44.2398,37126.0
2019-09-06 10:30:00,49.23,49.64,49.19,49.63,60272.0,44.2848,44.6536,44.2488,44.6446,60272.0
2019-09-06 11:00:00,49.71,49.74,49.44,49.44,37981.0,44.7166,44.7435,44.4737,44.4737,37981.0
2019-09-06 11:30:00,49.44,49.74,49.4,49.69,19428.0,44.4737,44.7435,44.4377,44.6986,19428.0
2019-09-06 12:00:00,49.7,50.09,49.7,49.89,46548.0,44.7076,45.0584,44.7076,44.8785,46548.0
2019-09-06 12:30:00,49.85,49.92,49.7,49.91,18472.0,44.8425,44.9055,44.7076,44.8965,18472.0
2019-09-06 13:00:00,49.91,49.95,49.75,49.87,16336.0,44.8965,44.9324,44.7525,44.8605,16336.0
2019-09-06 13:30:00,49.9,49.95,49.8,49.91,15512.0,44.8875,44.9324,44.7975,44.8965,15512.0
2019-09-06 14:00:00,49.9,49.9,49.67,49.72,13528.0,44.8875,44.8875,44.6806,44.7256,13528.0
2019-09-06 14:30:00,49.72,49.73,49.49,49.5,17483.0,44.7256,44.7345,44.5187,44.5277,17483.0
2019-09-06 15:00:00,49.5,49.6,49.41,49.55,28614.0,44.5277,44.6176,44.4467,44.5726,28614.0
2019-09-06 15:30:00,49.55,49.58,49.42,49.46,74691.0,44.5726,44.5996,44.4557,44.4917,74691.0
2019-09-09 09:30:00,50.02,50.43,49.57,50.36,44880.0,44.9954,45.3642,44.5906,45.3013,44880.0
2019-09-09 10:00:00,50.33,50.78,50.27,50.54,36863.0,45.2743,45.6791,45.2203,45.4632,36863.0
2019-09-09 10:30:00,50.55,50.77,50.47,50.66,34858.0,45.4722,45.6701,45.4002,45.5711,34858.0
2019-09-09 11:00:00,50.64,50.91,50.61,50.86,34543.0,45.5531,45.796,45.5262,45.751,34543.0
2019-09-09 11:30:00,50.85,50.91,50.79,50.81,30337.0,45.742,45.796,45.6881,45.7061,30337.0
2019-09-09 12:00:00,50.83,50.89,50.5,50.66,62623.0,45.7241,45.778,45.4272,45.5711,62623.0
2019-09-09 12:30:00,50.66,50.66,50.43,50.52,27917.0,45.5711,45.5711,45.3642,45.4452,27917.0
2019-09-09 13:00:00,50.54,50.71,50.53,50.63,32672.0,45.4632,45.6161,45.4542,45.5441,32672.0
2019-09-09 13:30:00,50.64,50.66,50.49,50.63,45457.0,45.5531,45.5711,45.4182,45.5441,45457.0
2019-09-09 14:00:00,50.64,50.76,50.62,50.73,44239.0,45.5531,45.6611,45.5351,45.6341,44239.0
2019-09-09 14:30:00,50.73,51.15,50.73,51.14,46081.0,45.6341,46.0119,45.6341,46.0029,46081.0
2019-09-09 15:00:00,51.14,51.54,51.1,51.54,95921.0,46.0029,46.3627,45.9669,46.3627,95921.0
2019-09-09 15:30:00,51.54,51.68,51.43,51.65,214852.0,46.3627,46.4887,46.2638,46.4617,214852.0
2019-09-10 09:30:00,51.59,52.06,51.02,51.73,82418.0,46.4077,46.8305,45.895,46.5336,82418.0
2019-09-10 10:00:00,51.73,51.75,51.16,51.44,60157.0,46.5336,46.5516,46.0209,46.2728,60157.0
2019-09-10 10:30:00,51.46,51.59,51.31,51.45,79306.0,46.2908,46.4077,46.1558,46.2818,79306.0
2019-09-10 11:00:00,51.42,51.8,51.4,51.63,76502.0,46.2548,46.5966,46.2368,46.4437,76502.0
2019-09-10 11:30:00,51.6,51.93,51.6,51.8,42516.0,46.4167,46.7136,46.4167,46.5966,42516.0
2019-09-10 12:00:00,51.82,51.95,51.59,51.91,48453.0,46.6146,46.7315,46.4077,46.6956,48453.0
2019-09-10 12:30:00,51.9,52.27,51.9,52.15,60719.0,46.6866,47.0194,46.6866,46.9115,60719.0
2019-09-10 13:00:00,52.14,52.6,52.07,52.54,39551.0,46.9025,47.3163,46.8395,47.2623,39551.0
2019-09-10 13:30:00,52.54,53.14,52.54,53.01,137795.0,47.2623,47.802,47.2623,47.6851,137795.0
2019-09-10 14:00:00,53.01,53.03,52.73,52.8,64843.0,47.6851,47.7031,47.4332,47.4962,64843.0
2019-09-10 14:30:00,52.8,52.99,52.67,52.95,29934.0,47.4962,47.6671,47.3792,47.6311,29934.0
2019-09-10 15:00:00,52.97,53.12,52.93,53.02,61389.0,47.6491,47.784,47.6131,47.6941,61389.0
2019-09-10 15:30:00,53.04,53.07,52.9,53.05,400022.0,47.7121,47.739,47.5861,47.7211,400022.0
2019-09-11 09:30:00,53.01,53.51,51.96,53.11,76025.0,47.6851,48.1348,46.7405,47.775,76025.0
2019-09-11 10:00:00,53.09,53.24,52.88,53.23,44381.0,47.757,47.892,47.5681,47.883,44381.0
2019-09-11 10:30:00,53.27,53.42,53.01,53.35,45502.0,47.919,48.0539,47.6851,47.9909,45502.0
2019-09-11 11:00:00,53.4,53.44,53.01,53.09,62897.0,48.0359,48.0719,47.6851,47.757,62897.0
2019-09-11 11:30:00,53.15,53.43,53.14,53.35,28883.0,47.811,48.0629,47.802,47.9909,28883.0
2019-09-11 12:00:00,53.36,53.45,53.25,53.32,26263.0,47.9999,48.0809,47.901,47.9639,26263.0
2019-09-11 12:30:00,53.3,53.6,53.27,53.47,34384.0,47.9459,48.2158,47.919,48.0989,34384.0
2019-09-11 13:00:00,53.53,53.86,53.51,53.79,29750.0,48.1528,48.4497,48.1348,48.3867,29750.0
2019-09-11 13:30:00,53.81,54.15,53.79,54.04,53655.0,48.4047,48.7106,48.3867,48.6116,53655.0
2019-09-11 14:00:00,54.04,54.28,53.96,54.24,25210.0,48.6116,48.8275,48.5396,48.7915,25210.0
2019-09-11 14:30:00,54.26,54.32,53.92,54.01,54469.0,48.8095,48.8635,48.5037,48.5846,54469.0
2019-09-11 15:00:00,54.01,54.32,53.98,54.17,71983.0,48.5846,48.8635,48.5576,48.7285,71983.0
2019-09-11 15:30:00,54.18,54.36,54.13,54.3,142757.0,48.7375,48.8995,48.6926,48.8455,142757.0
2019-09-12 09:30:00,54.52,54.75,52.69,53.83,100842.0,49.0434,49.2503,47.3972,48.4227,100842.0
2019-09-12 10:00:00,53.76,54.13,53.34,53.47,113950.0,48.3597,48.6926,47.9819,48.0989,113950.0
2019-09-12 10:30:00,53.47,53.63,52.94,53.06,69346.0,48.0989,48.2428,47.6221,47.73,69346.0
2019-09-12 11:00:00,53.04,53.56,52.76,53.36,89091.0,47.7121,48.1798,47.4602,47.9999,89091.0
2019-09-12 11:30:00,53.32,54.03,53.32,53.84,24493.0,47.9639,48.6026,47.9639,48.4317,24493.0
2019-09-12 12:00:00,53.85,54.04,53.82,53.99,43093.0,48.4407,48.6116,48.4137,48.5666,43093.0
2019-09-12 12:30:00,54.0,54.25,54.0,54.09,36220.0,48.5756,48.8005,48.5756,48.6566,36220.0
2019-09-12 13:00:00,54.12,54.19,53.93,54.03,42268.0,48.6836,48.7465,48.5127,48.6026,42268.0
2019-09-12 13:30:00,54.03,54.24,53.99,54.16,25808.0,48.6026,48.7915,48.5666,48.7195,25808.0
2019-09-12 14:00:00,54.16,54.18,53.91,53.94,44397.0,48.7195,48.7375,48.4947,48.5216,44397.0
2019-09-12 14:30:00,53.95,54.07,53.86,53.88,52392.0,48.5306,48.6386,48.4497,48.4677,52392.0
2019-09-12 15:00:00,53.88,54.0,53.79,53.94,59813.0,48.4677,48.5756,48.3867,48.5216,59813.0
2019-09-12 15:30:00,53.93,54.0,53.75,53.81,119257.0,48.5127,48.5756,48.3507,48.4047,119257.0
2019-09-13 09:30:00,54.09,54.59,53.48,53.73,30030.0,48.6566,49.1064,48.1079,48.3327,30030.0
2019-09-13 10:00:00,53.78,53.95,53.44,53.73,85670.0,48.3777,48.5306,48.0719,48.3327,85670.0
2019-09-13 10:30:00,53.65,53.75,53.44,53.74,47130.0,48.2608,48.3507,48.0719,48.3417,47130.0
2019-09-13 11:00:00,53.74,53.99,53.64,53.95,32976.0,48.3417,48.5666,48.2518,48.5306,32976.0
2019-09-13 11:30:00,53.96,54.23,53.9,54.18,31472.0,48.5396,48.7825,48.4857,48.7375,31472.0
2019-09-13 12:00:00,54.16,54.51,54.14,54.41,13938.0,48.7195,49.0344,48.7016,48.9444,13938.0
2019-09-13 12:30:00,54.47,54.52,54.29,54.34,16370.0,48.9984,49.0434,48.8365,48.8815,16370.0
2019-09-13 13:00:00,54.34,54.35,54.03,54.05,26211.0,48.8815,48.8905,48.6026,48.6206,26211.0
2019-09-13 13:30:00,54.04,54.07,53.89,53.92,15351.0,48.6116,48.6386,48.4767,48.5037,15351.0
2019-09-13 14:00:00,53.91,54.15,53.91,54.13,15787.0,48.4947,48.7106,48.4947,48.6926,15787.0
2019-09-13 14:30:00,54.15,54.24,53.95,53.99,28664.0,48.7106,48.7915,48.5306,48.5666,28664.0
2019-09-13 15:00:00,53.97,54.01,53.84,53.91,28818.0,48.5486,48.5846,48.4317,48.4947,28818.0
2019-09-13 15:30:00,53.91,53.98,53.46,53.69,183854.0,48.4947,48.5576,48.0899,48.2968,183854.0
2019-09-16 09:30:00,53.25,53.9,52.92,53.55,32192.0,47.901,48.4857,47.6041,48.1708,32192.0
2019-09-16 10:00:00,53.58,54.05,53.56,53.9,46556.0,48.1978,48.6206,48.1798,48.4857,46556.0
2019-09-16 10:30:00,53.98,54.02,53.6,53.73,41305.0,48.5576,48.5936,48.2158,48.3327,41305.0
2019-09-16 11:00:00,53.74,54.06,53.7,53.79,21721.0,48.3417,48.6296,48.3058,48.3867,21721.0
2019-09-16 11:30:00,53.79,53.86,53.45,53.46,21495.0,48.3867,48.4497,48.0809,48.0899,21495.0
2019-09-16 12:00:00,53.46,53.77,53.46,53.76,31815.0,48.0899,48.3687,48.0899,48.3597,31815.0
2019-09-16 12:30:00,53.77,53.98,53.77,53.98,34897.0,48.3687,48.5576,48.3687,48.5576,34897.0
2019-09-16 13:00:00,53.98,54.03,53.82,53.83,30923.0,48.5576,48.6026,48.4137,48.4227,30923.0
2019-09-16 13:30:00,53.83,53.88,53.56,53.66,25396.0,48.4227,48.4677,48.1798,48.2698,25396.0
2019-09-16 14:00:00,53.64,53.75,53.51,53.66,28137.0,48.2518,48.3507,48.1348,48.2698,28137.0
2019-09-16 14:30:00,53.65,53.73,53.52,53.62,32677.0,48.2608,48.3327,48.1438,48.2338,32677.0
2019-09-16 15:00:00,53.63,53.71,53.53,53.53,32440.0,48.2428,48.3148,48.1528,48.1528,32440.0
2019-09-16 15:30:00,53.53,53.84,53.5,53.78,136851.0,48.1528,48.4317,48.1258,48.3777,136851.0
2019-09-17 09:30:00,53.47,53.84,53.02,53.57,35633.0,48.0989,48.4317,47.6941,48.1888,35633.0
2019-09-17 10:00:00,53.51,53.66,53.25,53.36,30952.0,48.1348,48.2698,47.901,47.9999,30952.0
2019-09-17 10:30:00,53.42,53.49,53.15,53.37,16355.0,48.0539,48.1169,47.811,48.0089,16355.0
2019-09-17 11:00:00,53.41,53.62,53.29,53.33,15129.0,48.0449,48.2338,47.9369,47.9729,15129.0
2019-09-17 11:30:00,53.39,53.54,53.39,53.54,9204.0,48.0269,48.1618,48.0269,48.1618,9204.0
2019-09-17 12:00:00,53.62,53.65,53.47,53.58,12922.0,48.2338,48.2608,48.0989,48.1978,12922.0
2019-09-17 12:30:00,53.59,53.6,53.44,53.53,15448.0,48.2068,48.2158,48.0719,48.1528,15448.0
2019-09-17 13:00:00,53.56,53.82,53.51,53.72,14178.0,48.1798,48.4137,48.1348,48.3237,14178.0
2019-09-17 13:30:00,53.73,53.84,53.7,53.73,11649.0,48.3327,48.4317,48.3058,48.3327,11649.0
2019-09-17 14:00:00,53.77,53.83,53.73,53.78,13266.0,48.3687,48.4227,48.3327,48.3777,13266.0
2019-09-17 14:30:00,53.78,53.79,53.63,53.78,14763.0,48.3777,48.3867,48.2428,48.3777,14763.0
2019-09-17 15:00:00,53.79,53.93,53.78,53.92,21205.0,48.3867,48.5127,48.3777,48.5037,21205.0
2019-09-17 15:30:00,53.92,54.1,53.91,53.96,136478.0,48.5037,48.6656,48.4947,48.5396,136478.0
2019-09-18 09:30:00,53.74,53.97,53.41,53.62,23451.0,48.3417,48.5486,48.0449,48.2338,23451.0
2019-09-18 10:00:00,53.63,53.98,53.58,53.84,20219.0,48.2428,48.5576,48.1978,48.4317,20219.0
2019-09-18 10:30:00,53.83,53.94,53.72,53.81,10660.0,48.4227,48.5216,48.3237,48.4047,10660.0
2019-09-18 11:00:00,53.82,53.97,53.78,53.83,13854.0,48.4137,48.5486,48.3777,48.4227,13854.0
2019-09-18 11:30:00,53.75,53.82,53.52,53.76,16511.0,48.3507,48.4137,48.1438,48.3597,16511.0
2019-09-18 12:00:00,53.82,53.85,53.75,53.84,11054.0,48.4137,48.4407,48.3507,48.4317,11054.0
2019-09-18 12:30:00,53.82,53.85,53.7,53.7,14239.0,48.4137,48.4407,48.3058,48.3058,14239.0
2019-09-18 13:00:00,53.7,53.79,53.61,53.61,24801.0,48.3058,48.3867,48.2248,48.2248,24801.0
2019-09-18 13:30:00,53.6,53.64,53.34,53.62,44982.0,48.2158,48.2518,47.9819,48.2338,44982.0
2019-09-18 14:00:00,53.58,53.68,53.01,53.01,48915.0,48.1978,48.2878,47.6851,47.6851,48915.0
2019-09-18 14:30:00,53.01,53.24,52.95,53.13,47377.0,47.6851,47.892,47.6311,47.793,47377.0
2019-09-18 15:00:00,53.13,53.4,53.04,53.4,35250.0,47.793,48.0359,47.7121,48.0359,35250.0
2019-09-18 15:30:00,53.39,53.48,53.27,53.33,130507.0,48.0269,48.1079,47.919,47.9729,130507.0
2019-09-19 09:30:00,53.48,53.55,53.24,53.51,21096.0,48.1079,48.1708,47.892,48.1348,21096.0
2019-09-19 10:00:00,53.46,53.75,53.3,53.75,42406.0,48.0899,48.3507,47.9459,48.3507,42406.0
2019-09-19 10:30:00,53.71,53.99,53.57,53.87,45613.0,48.3148,48.5666,48.1888,48.4587,45613.0
2019-09-19 11:00:00,53.86,53.97,53.77,53.8,23239.0,48.4497,48.5486,48.3687,48.3957,23239.0
2019-09-19 11:30:00,53.83,53.9,53.61,53.63,23488.0,48.4227,48.4857,48.2248,48.2428,23488.0
2019-09-19 12:00:00,53.63,53.64,53.39,53.43,16065.0,48.2428,48.2518,48.0269,48.0629,16065.0
2019-09-19 12:30:00,53.4,53.6,53.4,53.46,16118.0,48.0359,48.2158,48.0359,48.0899,16118.0
2019-09-19 13:00:00,53.46,53.56,53.39,53.45,20949.0,48.0899,48.1798,48.0269,48.0809,20949.0
2019-09-19 13:30:00,53.44,53.44,53.25,53.43,32869.0,48.0719,48.0719,47.901,48.0629,32869.0
2019-09-19 14:00:00,53.41,53.49,53.34,53.41,40948.0,48.0449,48.1169,47.9819,48.0449,40948.0
2019-09-19 14:30:00,53.42,53.47,53.32,53.41,96053.0,48.0539,48.0989,47.9639,48.0449,96053.0
2019-09-19 15:00:00,53.41,53.64,53.39,53.64,129267.0,48.0449,48.2518,48.0269,48.2518,129267.0
2019-09-19 15:30:00,53.61,53.66,53.38,53.5,215948.0,48.2248,48.2698,48.0179,48.1258,215948.0
2019-09-20 09:30:00,53.75,54.18,53.36,53.52,80671.0,48.3507,48.7375,47.9999,48.1438,80671.0
2019-09-20 10:00:00,53.52,53.57,53.1,53.1,29494.0,48.1438,48.1888,47.766,47.766,29494.0
2019-09-20 10:30:00,53.14,53.17,52.71,52.89,55857.0,47.802,47.829,47.4152,47.5771,55857.0
2019-09-20 11:00:00,52.87,53.0,52.73,52.96,43265.0,47.5591,47.6761,47.4332,47.6401,43265.0
2019-09-20 11:30:00,52.98,53.1,52.98,53.01,19329.0,47.6581,47.766,47.6581,47.6851,19329.0
2019-09-20 12:00:00,52.97,53.18,52.95,53.18,20102.0,47.6491,47.838,47.6311,47.838,20102.0
2019-09-20 12:30:00,53.15,53.38,53.09,53.27,17608.0,47.811,48.0179,47.757,47.919,17608.0
2019-09-20 13:00:00,53.26,53.26,52.44,52.73,31502.0,47.91,47.91,47.1723,47.4332,31502.0
2019-09-20 13:30:00,52.68,52.68,52.42,52.64,19424.0,47.3882,47.3882,47.1543,47.3522,19424.0
2019-09-20 14:00:00,52.64,52.72,52.44,52.47,25384.0,47.3522,47.4242,47.1723,47.1993,25384.0
2019-09-20 14:30:00,52.45,52.62,52.44,52.47,23587.0,47.1813,47.3342,47.1723,47.1993,23587.0
2019-09-20 15:00:00,52.44,52.53,52.3,52.3,26509.0,47.1723,47.2533,47.0464,47.0464,26509.0
2019-09-20 15:30:00,52.31,52.59,52.31,52.33,153911.0,47.0554,47.3073,47.0554,47.0734,153911.0
2019-09-23 09:30:00,51.9,52.5,51.74,52.25,76620.0,46.6866,47.2263,46.5426,47.0014,76620.0
2019-09-23 10:00:00,52.18,52.34,51.95,52.12,48566.0,46.9384,47.0824,46.7315,46.8845,48566.0
2019-09-23 10:30:00,52.12,52.14,51.82,51.99,71011.0,46.8845,46.9025,46.6146,46.7675,71011.0
2019-09-23 11:00:00,52.01,52.57,52.01,52.43,27105.0,46.7855,47.2893,46.7855,47.1633,27105.0
2019-09-23 11:30:00,52.43,52.64,52.38,52.6,25559.0,47.1633,47.3522,47.1184,47.3163,25559.0
2019-09-23 12:00:00,52.56,52.67,52.47,52.66,16243.0,47.2803,47.3792,47.1993,47.3702,16243.0
2019-09-23 12:30:00,52.64,52.72,52.27,52.28,23698.0,47.3522,47.4242,47.0194,47.0284,23698.0
2019-09-23 13:00:00,52.3,52.35,52.14,52.25,34143.0,47.0464,47.0914,46.9025,47.0014,34143.0
2019-09-23 13:30:00,52.26,52.5,52.19,52.36,27274.0,47.0104,47.2263,46.9474,47.1004,27274.0
2019-09-23 14:00:00,52.38,52.44,52.25,52.29,27010.0,47.1184,47.1723,47.0014,47.0374,27010.0
2019-09-23 14:30:00,52.29,52.29,52.06,52.13,33028.0,47.0374,47.0374,46.8305,46.8935,33028.0
2019-09-23 15:00:00,52.13,52.31,52.01,52.28,31505.0,46.8935,47.0554,46.7855,47.0284,31505.0
2019-09-23 15:30:00,52.29,52.35,51.97,52.0,104174.0,47.0374,47.0914,46.7495,46.7765,104174.0
2019-09-24 09:30:00,52.26,52.61,52.15,52.18,17841.0,47.0104,47.3252,46.9115,46.9384,17841.0
2019-09-24 10:00:00,52.2,52.2,51.75,51.82,18457.0,46.9564,46.9564,46.5516,46.6146,18457.0
2019-09-24 10:30:00,51.8,52.05,51.68,51.73,21279.0,46.5966,46.8215,46.4887,46.5336,21279.0
2019-09-24 11:00:00,51.77,51.79,51.6,51.64,21443.0,46.5696,46.5876,46.4167,46.4527,21443.0
2019-09-24 11:30:00,51.63,51.79,51.58,51.7,10815.0,46.4437,46.5876,46.3987,46.5067,10815.0
2019-09-24 12:00:00,51.68,51.71,51.35,51.49,23230.0,46.4887,46.5157,46.1918,46.3178,23230.0
2019-09-24 12:30:00,51.51,51.54,51.31,51.33,13190.0,46.3357,46.3627,46.1558,46.1738,13190.0
2019-09-24 13:00:00,51.37,51.47,51.3,51.34,30792.0,46.2098,46.2998,46.1468,46.1828,30792.0
2019-09-24 13:30:00,51.36,51.48,51.3,51.31,15783.0,46.2008,46.3088,46.1468,46.1558,15783.0
2019-09-24 14:00:00,51.33,51.44,51.06,51.41,36549.0,46.1738,46.2728,45.9309,46.2458,36549.0
2019-09-24 14:30:00,51.43,51.44,51.09,51.09,52164.0,46.2638,46.2728,45.9579,45.9579,52164.0
2019-09-24 15:00:00,51.11,51.31,51.05,51.14,16249.0,45.9759,46.1558,45.922,46.0029,16249.0
2019-09-24 15:30:00,51.11,51.11,50.92,50.97,169928.0,45.9759,45.9759,45.805,45.85,169928.0
2019-09-25 09:30:00,50.91,51.8,50.91,51.49,56283.0,45.796,46.5966,45.796,46.3178,56283.0
2019-09-25 10:00:00,51.49,51.65,51.2,51.34,29996.0,46.3178,46.4617,46.0569,46.1828,29996.0
2019-09-25 10:30:00,51.34,51.74,51.12,51.73,35657.0,46.1828,46.5426,45.9849,46.5336,35657.0
2019-09-25 11:00:00,51.73,52.02,51.7,51.91,37476.0,46.5336,46.7945,46.5067,46.6956,37476.0
2019-09-25 11:30:00,51.88,52.09,51.68,51.71,31875.0,46.6686,46.8575,46.4887,46.5157,31875.0
2019-09-25 12:00:00,51.68,51.85,51.66,51.84,16152.0,46.4887,46.6416,46.4707,46.6326,16152.0
2019-09-25 12:30:00,51.84,51.94,51.73,51.76,19446.0,46.6326,46.7226,46.5336,46.5606,19446.0
2019-09-25 13:00:00,51.76,51.92,51.73,51.87,25738.0,46.5606,46.7046,46.5336,46.6596,25738.0
2019-09-25 13:30:00,51.85,52.04,51.85,52.04,34668.0,46.6416,46.8125,46.6416,46.8125,34668.0
2019-09-25 14:00:00,52.05,52.18,52.01,52.01,20034.0,46.8215,46.9384,46.7855,46.7855,20034.0
2019-09-25 14:30:00,52.03,52.2,52.02,52.18,50426.0,46.8035,46.9564,46.7945,46.9384,50426.0
2019-09-25 15:00:00,52.18,52.26,52.14,52.2,33572.0,46.9384,47.0104,46.9025,46.9564,33572.0
2019-09-25 15:30:00,52.21,52.32,52.06,52.15,96010.0,46.9654,47.0644,46.8305,46.9115,96010.0
2019-09-26 09:30:00,52.11,52.26,51.92,52.15,27899.0,46.8755,47.0104,46.7046,46.9115,27899.0
2019-09-26 10:00:00,52.21,52.34,51.93,52.17,14980.0,46.9654,47.0824,46.7136,46.9294,14980.0
2019-09-26 10:30:00,52.2,52.29,52.02,52.09,18239.0,46.9564,47.0374,46.7945,46.8575,18239.0
2019-09-26 11:00:00,52.04,52.07,51.77,51.91,17771.0,46.8125,46.8395,46.5696,46.6956,17771.0
2019-09-26 11:30:00,51.86,51.98,51.79,51.98,13546.0,46.6506,46.7585,46.5876,46.7585,13546.0
2019-09-26 12:00:00,51.95,52.15,51.93,52.09,25693.0,46.7315,46.9115,46.7136,46.8575,25693.0
2019-09-26 12:30:00,52.1,52.18,52.02,52.02,13956.0,46.8665,46.9384,46.7945,46.7945,13956.0
2019-09-26 13:00:00,52.04,52.12,51.74,51.76,21464.0,46.8125,46.8845,46.5426,46.5606,21464.0
2019-09-26 13:30:00,51.74,51.74,51.5,51.65,29775.0,46.5426,46.5426,46.3268,46.4617,29775.0
2019-09-26 14:00:00,51.66,51.73,51.53,51.65,19087.0,46.4707,46.5336,46.3537,46.4617,19087.0
2019-09-26 14:30:00,51.66,51.73,51.57,51.57,17605.0,46.4707,46.5336,46.3897,46.3897,17605.0
2019-09-26 15:00:00,51.58,51.72,51.57,51.67,31929.0,46.3987,46.5247,46.3897,46.4797,31929.0
2019-09-26 15:30:00,51.66,51.73,51.54,51.65,117418.0,46.4707,46.5336,46.3627,46.4617,117418.0
2019-09-27 09:30:00,51.86,52.32,51.7,52.05,14062.0,46.6506,47.0644,46.5067,46.8215,14062.0
2019-09-27 10:00:00,52.01,52.1,51.78,52.01,17330.0,46.7855,46.8665,46.5786,46.7855,17330.0
2019-09-27 10:30:00,51.98,52.1,51.91,52.02,27715.0,46.7585,46.8665,46.6956,46.7945,27715.0
2019-09-27 11:00:00,52.0,52.13,51.88,52.05,17865.0,46.7765,46.8935,46.6686,46.8215,17865.0
2019-09-27 11:30:00,52.03,52.11,51.53,51.98,24381.0,46.8035,46.8755,46.3537,46.7585,24381.0
2019-09-27 12:00:00,51.96,52.03,51.78,51.9,13335.0,46.7405,46.8035,46.5786,46.6866,13335.0
2019-09-27 12:30:00,51.87,51.9,51.58,51.59,10956.0,46.6596,46.6866,46.3987,46.4077,10956.0
2019-09-27 13:00:00,51.55,51.8,51.5,51.8,9520.0,46.3717,46.5966,46.3268,46.5966,9520.0
2019-09-27 13:30:00,51.8,51.83,51.6,51.82,5129.0,46.5966,46.6236,46.4167,46.6146,5129.0
2019-09-27 14:00:00,51.82,51.84,51.7,51.7,5082.0,46.6146,46.6326,46.5067,46.5067,5082.0
2019-09-27 14:30:00,51.7,51.72,51.58,51.62,14060.0,46.5067,46.5247,46.3987,46.4347,14060.0
2019-09-27 15:00:00,51.64,51.82,51.61,51.75,9084.0,46.4527,46.6146,46.4257,46.5516,9084.0
2019-09-27 15:30:00,51.76,51.89,51.65,51.75,77225.0,46.5606,46.6776,46.4617,46.5516,77225.0
2019-09-30 09:30:00,51.85,52.84,51.85,52.05,18719.0,46.6416,47.5321,46.6416,46.8215,18719.0
2019-09-30 10:00:00,52.03,52.27,51.79,51.92,17963.0,46.8035,47.0194,46.5876,46.7046,17963.0
2019-09-30 10:30:00,51.91,52.1,51.77,52.06,31650.0,46.6956,46.8665,46.5696,46.8305,31650.0
2019-09-30 11:00:00,52.04,52.2,51.86,51.92,54887.0,46.8125,46.9564,46.6506,46.7046,54887.0
2019-09-30 11:30:00,51.92,52.04,51.88,51.96,23525.0,46.7046,46.8125,46.6686,46.7405,23525.0
2019-09-30 12:00:00,51.97,52.01,51.85,51.98,11851.0,46.7495,46.7855,46.6416,46.7585,11851.0
2019-09-30 12:30:00,51.98,52.22,51.95,52.22,20044.0,46.7585,46.9744,46.7315,46.9744,20044.0
2019-09-30 13:00:00,52.25,52.31,52.07,52.08,9970.0,47.0014,47.0554,46.8395,46.8485,9970.0
2019-09-30 13:30:00,52.08,52.24,52.06,52.16,14951.0,46.8485,46.9924,46.8305,46.9205,14951.0
2019-09-30 14:00:00,52.14,52.33,52.14,52.32,9481.0,46.9025,47.0734,46.9025,47.0644,9481.0
2019-09-30 14:30:00,52.35,52.41,52.23,52.23,11966.0,47.0914,47.1453,46.9834,46.9834,11966.0
2019-09-30 15:00:00,52.24,52.3,52.14,52.18,25936.0,46.9924,47.0464,46.9025,46.9384,25936.0
2019-09-30 15:30:00,52.16,52.31,52.06,52.12,67373.0,46.9205,47.0554,46.8305,46.8845,67373.0
2019-10-01 09:30:00,52.42,53.25,52.34,52.87,34937.0,47.1543,47.901,47.0824,47.5591,34937.0
2019-10-01 10:00:00,52.87,52.87,52.15,52.24,14189.0,47.5591,47.5591,46.9115,46.9924,14189.0
2019-10-01 10:30:00,52.18,52.32,52.03,52.08,18845.0,46.9384,47.0644,46.8035,46.8485,18845.0
2019-10-01 11:00:00,52.04,52.26,52.04,52.25,12249.0,46.8125,47.0104,46.8125,47.0014,12249.0
2019-10-01 11:30:00,52.29,52.42,52.07,52.07,22218.0,47.0374,47.1543,46.8395,46.8395,22218.0
2019-10-01 12:00:00,52.06,52.06,51.75,51.85,16554.0,46.8305,46.8305,46.5516,46.6416,16554.0
2019-10-01 12:30:00,51.82,52.08,51.81,51.81,14672.0,46.6146,46.8485,46.6056,46.6056,14672.0
2019-10-01 13:00:00,51.86,51.87,51.52,51.57,14150.0,46.6506,46.6596,46.3447,46.3897,14150.0
2019-10-01 13:30:00,51.56,51.59,51.38,51.38,10494.0,46.3807,46.4077,46.2188,46.2188,10494.0
2019-10-01 14:00:00,51.38,51.68,51.37,51.63,15457.0,46.2188,46.4887,46.2098,46.4437,15457.0
2019-10-01 14:30:00,51.66,51.75,51.61,51.61,11453.0,46.4707,46.5516,46.4257,46.4257,11453.0
2019-10-01 15:00:00,51.66,51.75,51.57,51.59,11981.0,46.4707,46.5516,46.3897,46.4077,11981.0
2019-10-01 15:30:00,51.59,51.73,51.49,51.55,46383.0,46.4077,46.5336,46.3178,46.3717,46383.0
2019-10-02 09:30:00,51.12,51.19,50.38,50.5,53215.0,45.9849,46.0479,45.3193,45.4272,53215.0
2019-10-02 10:00:00,50.48,51.14,50.38,50.85,58916.0,45.4092,46.0029,45.3193,45.742,58916.0
2019-10-02 10:30:00,50.82,50.82,50.46,50.59,30638.0,45.7151,45.7151,45.3912,45.5082,30638.0
2019-10-02 11:00:00,50.59,50.8,50.54,50.61,19414.0,45.5082,45.6971,45.4632,45.5262,19414.0
2019-10-02 11:30:00,50.65,50.68,50.34,50.36,17737.0,45.5621,45.5891,45.2833,45.3013,17737.0
2019-10-02 12:00:00,50.36,50.4,50.11,50.15,24955.0,45.3013,45.3372,45.0764,45.1124,24955.0
2019-10-02 12:30:00,50.15,50.18,50.0,50.06,19929.0,45.1124,45.1393,44.9774,45.0314,19929.0
2019-10-02 13:00:00,50.06,50.52,50.03,50.46,27531.0,45.0314,45.4452,45.0044,45.3912,27531.0
2019-10-02 13:30:00,50.48,50.55,50.33,50.53,15120.0,45.4092,45.4722,45.2743,45.4542,15120.0
2019-10-02 14:00:00,50.54,50.66,50.49,50.63,19145.0,45.4632,45.5711,45.4182,45.5441,19145.0
2019-10-02 14:30:00,50.63,50.82,50.55,50.66,24133.0,45.5441,45.7151,45.4722,45.5711,24133.0
2019-10-02 15:00:00,50.69,50.69,50.35,50.54,41040.0,45.5981,45.5981,45.2923,45.4632,41040.0
2019-10-02 15:30:00,50.54,50.64,50.35,50.38,98631.0,45.4632,45.5531,45.2923,45.3193,98631.0
2019-10-03 09:30:00,50.16,50.31,49.94,50.16,29208.0,45.1214,45.2563,44.9235,45.1214,29208.0
2019-10-03 10:00:00,50.12,50.12,49.36,49.89,31044.0,45.0854,45.0854,44.4017,44.8785,31044.0
2019-10-03 10:30:00,49.89,50.02,49.59,50.02,13951.0,44.8785,44.9954,44.6086,44.9954,13951.0
2019-10-03 11:00:00,49.97,50.43,49.97,50.0,37942.0,44.9504,45.3642,44.9504,44.9774,37942.0
2019-10-03 11:30:00,49.98,50.0,49.75,49.89,9763.0,44.9594,44.9774,44.7525,44.8785,9763.0
2019-10-03 12:00:00,49.93,50.03,49.9,50.0,16580.0,44.9145,45.0044,44.8875,44.9774,16580.0
2019-10-03 12:30:00,49.99,50.18,49.96,50.08,39246.0,44.9684,45.1393,44.9414,45.0494,39246.0
2019-10-03 13:00:00,50.11,50.19,50.08,50.17,12122.0,45.0764,45.1483,45.0494,45.1304,12122.0
2019-10-03 13:30:00,50.21,50.32,50.12,50.25,10858.0,45.1663,45.2653,45.0854,45.2023,10858.0
2019-10-03 14:00:00,50.25,50.43,50.22,50.41,55941.0,45.2023,45.3642,45.1753,45.3462,55941.0
2019-10-03 14:30:00,50.38,50.7,50.38,50.68,16951.0,45.3193,45.6071,45.3193,45.5891,16951.0
2019-10-03 15:00:00,50.69,50.78,50.59,50.59,35982.0,45.5981,45.6791,45.5082,45.5082,35982.0
2019-10-03 15:30:00,50.58,50.9,50.49,50.83,98743.0,45.4992,45.787,45.4182,45.7241,98743.0
2019-10-04 09:30:00,50.89,51.09,50.67,50.88,29017.0,45.778,45.9579,45.5801,45.769,29017.0
2019-10-04 10:00:00,51.0,51.23,50.91,50.99,38112.0,45.877,46.0839,45.796,45.868,38112.0
2019-10-04 10:30:00,50.95,51.0,50.71,50.92,14456.0,45.832,45.877,45.6161,45.805,14456.0
2019-10-04 11:00:00,50.91,50.99,50.77,50.98,14428.0,45.796,45.868,45.6701,45.859,14428.0
2019-10-04 11:30:00,51.04,51.22,50.99,51.0,10878.0,45.913,46.0749,45.868,45.877,10878.0
2019-10-04 12:00:00,51.0,51.27,51.0,51.24,10623.0,45.877,46.1199,45.877,46.0929,10623.0
2019-10-04 12:30:00,51.29,51.32,51.18,51.2,6712.0,46.1378,46.1648,46.0389,46.0569,6712.0
2019-10-04 13:00:00,51.19,51.31,51.1,51.28,11499.0,46.0479,46.1558,45.9669,46.1288,11499.0
2019-10-04 13:30:00,51.3,51.3,51.1,51.13,6929.0,46.1468,46.1468,45.9669,45.9939,6929.0
2019-10-04 14:00:00,51.16,51.2,51.06,51.14,12580.0,46.0209,46.0569,45.9309,46.0029,12580.0
2019-10-04 14:30:00,51.13,51.18,51.07,51.16,8646.0,45.9939,46.0389,45.9399,46.0209,8646.0
2019-10-04 15:00:00,51.17,51.34,51.14,51.28,16303.0,46.0299,46.1828,46.0029,46.1288,16303.0
2019-10-04 15:30:00,51.27,51.48,51.25,51.47,41606.0,46.1199,46.3088,46.1019,46.2998,41606.0
2019-10-07 09:30:00,51.34,51.34,50.71,51.13,7500.0,46.1828,46.1828,45.6161,45.9939,7500.0
2019-10-07 10:00:00,51.18,51.37,50.96,51.23,13499.0,46.0389,46.2098,45.841,46.0839,13499.0
2019-10-07 10:30:00,51.22,51.5,51.18,51.45,13079.0,46.0749,46.3268,46.0389,46.2818,13079.0
2019-10-07 11:00:00,51.46,51.65,51.32,51.32,13922.0,46.2908,46.4617,46.1648,46.1648,13922.0
2019-10-07 11:30:00,51.27,51.39,51.15,51.26,10547.0,46.1199,46.2278,46.0119,46.1109,10547.0
2019-10-07 12:00:00,51.38,51.47,51.28,51.39,12360.0,46.2188,46.2998,46.1288,46.2278,12360.0
2019-10-07 12:30:00,51.41,51.41,51.28,51.36,11319.0,46.2458,46.2458,46.1288,46.2008,11319.0
2019-10-07 13:00:00,51.37,51.44,51.2,51.29,12502.0,46.2098,46.2728,46.0569,46.1378,12502.0
2019-10-07 13:30:00,51.29,51.56,51.28,51.51,44966.0,46.1378,46.3807,46.1288,46.3357,44966.0
2019-10-07 14:00:00,51.5,51.65,51.36,51.51,10521.0,46.3268,46.4617,46.2008,46.3357,10521.0
2019-10-07 14:30:00,51.48,51.5,51.17,51.3,12245.0,46.3088,46.3268,46.0299,46.1468,12245.0
2019-10-07 15:00:00,51.29,51.39,51.23,51.35,13239.0,46.1378,46.2278,46.0839,46.1918,13239.0
2019-10-07 15:30:00,51.36,51.38,51.17,51.18,53294.0,46.2008,46.2188,46.0299,46.0389,53294.0
2019-10-08 09:30:00,50.69,50.79,50.34,50.75,16874.0,45.5981,45.6881,45.2833,45.6521,16874.0
2019-10-08 10:00:00,50.73,51.14,50.68,50.82,30900.0,45.6341,46.0029,45.5891,45.7151,30900.0
2019-10-08 10:30:00,50.78,50.88,50.49,50.74,52675.0,45.6791,45.769,45.4182,45.6431,52675.0
2019-10-08 11:00:00,50.74,50.74,50.48,50.48,22991.0,45.6431,45.6431,45.4092,45.4092,22991.0
2019-10-08 11:30:00,50.47,50.48,50.28,50.38,34228.0,45.4002,45.4092,45.2293,45.3193,34228.0
2019-10-08 12:00:00,50.38,50.61,50.3,50.59,27633.0,45.3193,45.5262,45.2473,45.5082,27633.0
2019-10-08 12:30:00,50.6,50.78,50.5,50.67,49836.0,45.5172,45.6791,45.4272,45.5801,49836.0
2019-10-08 13:00:00,50.69,50.87,50.56,50.87,11719.0,45.5981,45.76,45.4812,45.76,11719.0
2019-10-08 13:30:00,50.89,51.01,50.82,50.94,15906.0,45.778,45.886,45.7151,45.823,15906.0
2019-10-08 14:00:00,50.94,50.94,50.77,50.84,18425.0,45.823,45.823,45.6701,45.733,18425.0
2019-10-08 14:30:00,50.91,51.23,50.72,50.85,19923.0,45.796,46.0839,45.6251,45.742,19923.0
2019-10-08 15:00:00,50.86,50.97,50.8,50.88,17370.0,45.751,45.85,45.6971,45.769,17370.0
2019-10-08 15:30:00,50.9,50.97,50.6,50.63,61536.0,45.787,45.85,45.5172,45.5441,61536.0
2019-10-09 09:30:00,51.16,51.34,50.88,51.15,68563.0,46.0209,46.1828,45.769,46.0119,68563.0
2019-10-09 10:00:00,51.23,51.43,50.98,51.09,32359.0,46.0839,46.2638,45.859,45.9579,32359.0
2019-10-09 10:30:00,51.08,51.3,50.96,51.25,25467.0,45.9489,46.1468,45.841,46.1019,25467.0
2019-10-09 11:00:00,51.27,51.46,51.04,51.3,21548.0,46.1199,46.2908,45.913,46.1468,21548.0
2019-10-09 11:30:00,51.29,51.38,51.11,51.36,14402.0,46.1378,46.2188,45.9759,46.2008,14402.0
2019-10-09 12:00:00,51.36,51.48,51.29,51.29,19852.0,46.2008,46.3088,46.1378,46.1378,19852.0
2019-10-09 12:30:00,51.3,51.36,51.03,51.25,48976.0,46.1468,46.2008,45.904,46.1019,48976.0
2019-10-09 13:00:00,51.4,51.41,51.31,51.31,15676.0,46.2368,46.2458,46.1558,46.1558,15676.0
2019-10-09 13:30:00,51.3,51.46,51.19,51.38,14815.0,46.1468,46.2908,46.0479,46.2188,14815.0
2019-10-09 14:00:00,51.4,51.52,51.23,51.42,11256.0,46.2368,46.3447,46.0839,46.2548,11256.0
2019-10-09 14:30:00,51.43,51.57,51.4,51.45,10482.0,46.2638,46.3897,46.2368,46.2818,10482.0
2019-10-09 15:00:00,51.46,51.57,51.43,51.57,16942.0,46.2908,46.3897,46.2638,46.3897,16942.0
2019-10-09 15:30:00,51.59,51.6,51.25,51.28,67311.0,46.4077,46.4167,46.1019,46.1288,67311.0
2019-10-10 09:30:00,51.61,52.5,51.53,52.39,17774.0,46.4257,47.2263,46.3537,47.1273,17774.0
2019-10-10 10:00:00,52.31,52.38,52.09,52.09,22674.0,47.0554,47.1184,46.8575,46.8575,22674.0
2019-10-10 10:30:00,52.15,52.32,52.02,52.32,9634.0,46.9115,47.0644,46.7945,47.0644,9634.0
2019-10-10 11:00:00,52.32,52.38,51.93,51.99,12706.0,47.0644,47.1184,46.7136,46.7675,12706.0
2019-10-10 11:30:00,51.97,52.04,51.83,51.85,5576.0,46.7495,46.8125,46.6236,46.6416,5576.0
2019-10-10 12:00:00,51.86,51.86,51.68,51.71,7757.0,46.6506,46.6506,46.4887,46.5157,7757.0
2019-10-10 12:30:00,51.66,51.66,51.52,51.55,17079.0,46.4707,46.4707,46.3447,46.3717,17079.0
2019-10-10 13:00:00,51.55,51.66,51.49,51.53,20035.0,46.3717,46.4707,46.3178,46.3537,20035.0
2019-10-10 13:30:00,51.52,51.67,51.36,51.67,14460.0,46.3447,46.4797,46.2008,46.4797,14460.0
2019-10-10 14:00:00,51.68,51.79,51.4,51.73,22891.0,46.4887,46.5876,46.2368,46.5336,22891.0
2019-10-10 14:30:00,51.76,51.77,51.6,51.69,11846.0,46.5606,46.5696,46.4167,46.4977,11846.0
2019-10-10 15:00:00,51.69,51.8,51.64,51.75,12018.0,46.4977,46.5966,46.4527,46.5516,12018.0
2019-10-10 15:30:00,51.77,51.85,51.69,51.82,61979.0,46.5696,46.6416,46.4977,46.6146,61979.0
2019-10-11 09:30:00,52.64,53.42,52.64,53.23,56375.0,47.3522,48.0539,47.3522,47.883,56375.0
2019-10-11 10:00:00,53.16,53.68,53.13,53.28,44868.0,47.82,48.2878,47.793,47.9279,44868.0
2019-10-11 10:30:00,53.29,53.79,53.29,53.44,28879.0,47.9369,48.3867,47.9369,48.0719,28879.0
2019-10-11 11:00:00,53.47,53.61,53.41,53.5,20471.0,48.0989,48.2248,48.0449,48.1258,20471.0
2019-10-11 11:30:00,53.48,53.53,53.14,53.2,16151.0,48.1079,48.1528,47.802,47.856,16151.0
2019-10-11 12:00:00,53.19,53.19,52.8,52.98,14316.0,47.847,47.847,47.4962,47.6581,14316.0
2019-10-11 12:30:00,53.01,53.14,52.74,53.08,59805.0,47.6851,47.802,47.4422,47.748,59805.0
2019-10-11 13:00:00,53.06,53.29,52.95,53.15,19855.0,47.73,47.9369,47.6311,47.811,19855.0
2019-10-11 13:30:00,53.13,53.54,53.13,53.47,12603.0,47.793,48.1618,47.793,48.0989,12603.0
2019-10-11 14:00:00,53.42,53.5,53.34,53.48,14683.0,48.0539,48.1258,47.9819,48.1079,14683.0
2019-10-11 14:30:00,53.46,53.62,53.46,53.62,14906.0,48.0899,48.2338,48.0899,48.2338,14906.0
2019-10-11 15:00:00,53.62,53.62,53.46,53.51,27087.0,48.2338,48.2338,48.0899,48.1348,27087.0
2019-10-11 15:30:00,53.51,53.76,53.39,53.42,129984.0,48.1348,48.3597,48.0269,48.0539,129984.0
2019-10-14 09:30:00,53.17,53.58,52.69,53.02,10127.0,47.829,48.1978,47.3972,47.6941,10127.0
2019-10-14 10:00:00,53.03,53.18,52.87,53.07,9632.0,47.7031,47.838,47.5591,47.739,9632.0
2019-10-14 10:30:00,53.09,53.4,52.95,53.4,19224.0,47.757,48.0359,47.6311,48.0359,19224.0
2019-10-14 11:00:00,53.37,53.38,53.18,53.29,20611.0,48.0089,48.0179,47.838,47.9369,20611.0
2019-10-14 11:30:00,53.3,53.53,53.27,53.48,24746.0,47.9459,48.1528,47.919,48.1079,24746.0
2019-10-14 12:00:00,53.49,53.84,53.49,53.69,30892.0,48.1169,48.4317,48.1169,48.2968,30892.0
2019-10-14 12:30:00,53.73,53.79,53.66,53.76,17560.0,48.3327,48.3867,48.2698,48.3597,17560.0
2019-10-14 13:00:00,53.73,53.85,53.61,53.7,21995.0,48.3327,48.4407,48.2248,48.3058,21995.0
2019-10-14 13:30:00,53.71,53.8,53.68,53.78,12862.0,48.3148,48.3957,48.2878,48.3777,12862.0
2019-10-14 14:00:00,53.8,53.93,53.74,53.87,20557.0,48.3957,48.5127,48.3417,48.4587,20557.0
2019-10-14 14:30:00,53.88,53.9,53.7,53.7,16684.0,48.4677,48.4857,48.3058,48.3058,16684.0
2019-10-14 15:00:00,53.71,53.87,53.7,53.86,36949.0,48.3148,48.4587,48.3058,48.4497,36949.0
2019-10-14 15:30:00,53.86,53.89,53.65,53.67,75234.0,48.4497,48.4767,48.2608,48.2788,75234.0
2019-10-15 09:30:00,53.78,53.96,53.4,53.74,34601.0,48.3777,48.5396,48.0359,48.3417,34601.0
2019-10-15 10:00:00,53.77,54.22,53.63,54.07,154363.0,48.3687,48.7735,48.2428,48.6386,154363.0
2019-10-15 10:30:00,54.06,54.43,54.03,54.3,42932.0,48.6296,48.9624,48.6026,48.8455,42932.0
2019-10-15 11:00:00,54.31,54.5,54.29,54.44,17158.0,48.8545,49.0254,48.8365,48.9714,17158.0
2019-10-15 11:30:00,54.43,54.66,54.31,54.63,42681.0,48.9624,49.1693,48.8545,49.1423,42681.0
2019-10-15 12:00:00,54.62,54.64,54.45,54.47,21724.0,49.1333,49.1513,48.9804,48.9984,21724.0
2019-10-15 12:30:00,54.48,54.92,54.46,54.89,15567.0,49.0074,49.4032,48.9894,49.3762,15567.0
2019-10-15 13:00:00,54.88,54.92,54.74,54.86,21574.0,49.3672,49.4032,49.2413,49.3492,21574.0
2019-10-15 13:30:00,54.87,54.96,54.87,54.95,15571.0,49.3582,49.4392,49.3582,49.4302,15571.0
2019-10-15 14:00:00,54.94,54.94,54.82,54.86,16448.0,49.4212,49.4212,49.3133,49.3492,16448.0
2019-10-15 14:30:00,54.85,54.89,54.76,54.89,17551.0,49.3402,49.3762,49.2593,49.3762,17551.0
2019-10-15 15:00:00,54.88,54.97,54.7,54.92,29830.0,49.3672,49.4482,49.2053,49.4032,29830.0
2019-10-15 15:30:00,54.94,55.09,54.9,54.98,128253.0,49.4212,49.5561,49.3852,49.4572,128253.0
2019-10-16 09:30:00,54.68,55.37,54.66,54.92,41481.0,49.1873,49.808,49.1693,49.4032,41481.0
2019-10-16 10:00:00,54.98,55.15,54.85,55.15,46448.0,49.4572,49.6101,49.3402,49.6101,46448.0
2019-10-16 10:30:00,55.15,55.18,54.9,55.06,26439.0,49.6101,49.6371,49.3852,49.5291,26439.0
2019-10-16 11:00:00,55.07,55.32,55.06,55.23,29928.0,49.5381,49.763,49.5291,49.6821,29928.0
2019-10-16 11:30:00,55.23,55.27,55.09,55.19,17846.0,49.6821,49.718,49.5561,49.6461,17846.0
2019-10-16 12:00:00,55.19,55.39,55.08,55.16,85479.0,49.6461,49.826,49.5471,49.6191,85479.0
2019-10-16 12:30:00,55.16,55.22,55.09,55.13,23654.0,49.6191,49.6731,49.5561,49.5921,23654.0
2019-10-16 13:00:00,55.12,55.16,55.04,55.14,27412.0,49.5831,49.6191,49.5112,49.6011,27412.0
2019-10-16 13:30:00,55.14,55.19,54.98,55.08,17445.0,49.6011,49.6461,49.4572,49.5471,17445.0
2019-10-16 14:00:00,55.06,55.23,55.06,55.14,20947.0,49.5291,49.6821,49.5291,49.6011,20947.0
2019-10-16 14:30:00,55.17,55.23,55.15,55.21,30179.0,49.6281,49.6821,49.6101,49.6641,30179.0
2019-10-16 15:00:00,55.2,55.36,55.15,55.36,35573.0,49.6551,49.799,49.6101,49.799,35573.0
2019-10-16 15:30:00,55.38,55.48,55.32,55.43,103993.0,49.817,49.907,49.763,49.862,103993.0
2019-10-17 09:30:00,54.24,54.48,53.47,53.97,90567.0,48.7915,49.0074,48.0989,48.5486,90567.0
2019-10-17 10:00:00,54.0,54.23,53.79,53.8,103817.0,48.5756,48.7825,48.3867,48.3957,103817.0
2019-10-17 10:30:00,53.82,53.94,53.5,53.55,73613.0,48.4137,48.5216,48.1258,48.1708,73613.0
2019-10-17 11:00:00,53.54,53.79,53.47,53.66,39304.0,48.1618,48.3867,48.0989,48.2698,39304.0
2019-10-17 11:30:00,53.64,53.83,53.56,53.77,46049.0,48.2518,48.4227,48.1798,48.3687,46049.0
2019-10-17 12:00:00,53.8,53.8,53.46,53.49,33070.0,48.3957,48.3957,48.0899,48.1169,33070.0
2019-10-17 12:30:00,53.5,53.75,53.42,53.63,55914.0,48.1258,48.3507,48.0539,48.2428,55914.0
2019-10-17 13:00:00,53.62,53.74,53.58,53.64,32443.0,48.2338,48.3417,48.1978,48.2518,32443.0
2019-10-17 13:30:00,53.69,53.86,53.65,53.85,38681.0,48.2968,48.4497,48.2608,48.4407,38681.0
2019-10-17 14:00:00,53.86,53.9,53.64,53.64,74120.0,48.4497,48.4857,48.2518,48.2518,74120.0
2019-10-17 14:30:00,53.65,53.79,53.59,53.61,107571.0,48.2608,48.3867,48.2068,48.2248,107571.0
2019-10-17 15:00:00,53.6,53.78,53.52,53.53,91274.0,48.2158,48.3777,48.1438,48.1528,91274.0
2019-10-17 15:30:00,53.55,53.8,53.54,53.75,198298.0,48.1708,48.3957,48.1618,48.3507,198298.0
2019-10-18 09:30:00,53.65,53.95,53.38,53.82,131473.0,48.2608,48.5306,48.0179,48.4137,131473.0
2019-10-18 10:00:00,53.86,54.38,53.86,54.27,64354.0,48.4497,48.9174,48.4497,48.8185,64354.0
2019-10-18 10:30:00,54.32,54.55,54.18,54.54,98702.0,48.8635,49.0704,48.7375,49.0614,98702.0
2019-10-18 11:00:00,54.55,54.67,54.45,54.47,81509.0,49.0704,49.1783,48.9804,48.9984,81509.0
2019-10-18 11:30:00,54.46,54.5,54.32,54.36,30509.0,48.9894,49.0254,48.8635,48.8995,30509.0
2019-10-18 12:00:00,54.34,54.41,54.15,54.3,27927.0,48.8815,48.9444,48.7106,48.8455,27927.0
2019-10-18 12:30:00,54.29,54.39,54.27,54.35,43293.0,48.8365,48.9264,48.8185,48.8905,43293.0
2019-10-18 13:00:00,54.36,54.39,54.21,54.39,46270.0,48.8995,48.9264,48.7645,48.9264,46270.0
2019-10-18 13:30:00,54.39,54.74,54.33,54.74,47553.0,48.9264,49.2413,48.8725,49.2413,47553.0
2019-10-18 14:00:00,54.73,55.0,54.73,55.0,21266.0,49.2323,49.4752,49.2323,49.4752,21266.0
2019-10-18 14:30:00,54.95,55.06,54.94,54.99,24682.0,49.4302,49.5291,49.4212,49.4662,24682.0
2019-10-18 15:00:00,55.0,55.01,54.92,54.97,47094.0,49.4752,49.4842,49.4032,49.4482,47094.0
2019-10-18 15:30:00,54.98,55.0,54.78,54.78,124746.0,49.4572,49.4752,49.2773,49.2773,124746.0
2019-10-21 09:30:00,55.34,55.92,55.12,55.53,45555.0,49.781,50.3028,49.5831,49.9519,45555.0
2019-10-21 10:00:00,55.53,55.65,55.25,55.28,30538.0,49.9519,50.0599,49.7001,49.727,30538.0
2019-10-21 10:30:00,55.28,55.28,54.95,55.0,49869.0,49.727,49.727,49.4302,49.4752,49869.0
2019-10-21 11:00:00,55.02,55.27,54.94,55.21,69766.0,49.4932,49.718,49.4212,49.6641,69766.0
2019-10-21 11:30:00,55.2,55.25,55.1,55.14,45563.0,49.6551,49.7001,49.5651,49.6011,45563.0
2019-10-21 12:00:00,55.15,55.22,55.09,55.2,109357.0,49.6101,49.6731,49.5561,49.6551,109357.0
2019-10-21 12:30:00,55.2,55.25,55.12,55.15,70536.0,49.6551,49.7001,49.5831,49.6101,70536.0
2019-10-21 13:00:00,55.15,55.17,55.03,55.08,28982.0,49.6101,49.6281,49.5022,49.5471,28982.0
2019-10-21 13:30:00,55.09,55.16,54.95,55.0,33963.0,49.5561,49.6191,49.4302,49.4752,33963.0
2019-10-21 14:00:00,55.0,55.01,54.95,55.0,17236.0,49.4752,49.4842,49.4302,49.4752,17236.0
2019-10-21 14:30:00,55.0,55.04,54.92,54.99,29679.0,49.4752,49.5112,49.4032,49.4662,29679.0
2019-10-21 15:00:00,54.97,55.02,54.93,55.0,36679.0,49.4482,49.4932,49.4122,49.4752,36679.0
2019-10-21 15:30:00,55.0,55.07,54.68,54.73,147257.0,49.4752,49.5381,49.1873,49.2323,147257.0
2019-10-22 09:30:00,55.37,56.17,55.23,55.31,68060.0,49.808,50.5276,49.6821,49.754,68060.0
2019-10-22 10:00:00,55.33,55.77,55.13,55.52,75674.0,49.772,50.1678,49.5921,49.9429,75674.0
2019-10-22 10:30:00,55.51,56.03,55.51,55.93,59782.0,49.9339,50.4017,49.9339,50.3118,59782.0
2019-10-22 11:00:00,55.95,56.13,55.76,55.9,42888.0,50.3297,50.4917,50.1588,50.2848,42888.0
2019-10-22 11:30:00,55.91,56.23,55.78,56.17,60797.0,50.2938,50.5816,50.1768,50.5276,60797.0
2019-10-22 12:00:00,56.2,56.57,56.07,56.54,61789.0,50.5546,50.8875,50.4377,50.8605,61789.0
2019-10-22 12:30:00,56.57,56.57,56.33,56.36,42342.0,50.8875,50.8875,50.6716,50.6986,42342.0
2019-10-22 13:00:00,56.38,56.44,56.34,56.43,32905.0,50.7165,50.7705,50.6806,50.7615,32905.0
2019-10-22 13:30:00,56.44,56.6,56.42,56.6,46487.0,50.7705,50.9144,50.7525,50.9144,46487.0
2019-10-22 14:00:00,56.6,56.92,56.56,56.77,54817.0,50.9144,51.2023,50.8785,51.0674,54817.0
2019-10-22 14:30:00,56.8,56.81,56.05,56.11,130908.0,51.0944,51.1034,50.4197,50.4737,130908.0
2019-10-22 15:00:00,56.14,56.4,56.0,56.39,78960.0,50.5007,50.7345,50.3747,50.7255,78960.0
2019-10-22 15:30:00,56.37,56.69,56.36,56.61,237433.0,50.7076,50.9954,50.6986,50.9234,237433.0
2019-10-23 09:30:00,56.53,56.58,55.7,55.87,54227.0,50.8515,50.8965,50.1049,50.2578,54227.0
2019-10-23 10:00:00,55.91,56.17,55.56,55.89,57596.0,50.2938,50.5276,49.9789,50.2758,57596.0
2019-10-23 10:30:00,55.86,56.61,55.75,56.52,63117.0,50.2488,50.9234,50.1498,50.8425,63117.0
2019-10-23 11:00:00,56.53,56.89,56.5,56.77,38473.0,50.8515,51.1753,50.8245,51.0674,38473.0
2019-10-23 11:30:00,56.78,56.88,56.52,56.55,47973.0,51.0764,51.1663,50.8425,50.8695,47973.0
2019-10-23 12:00:00,56.58,56.79,56.48,56.77,44786.0,50.8965,51.0854,50.8065,51.0674,44786.0
2019-10-23 12:30:00,56.79,56.79,56.43,56.58,47838.0,51.0854,51.0854,50.7615,50.8965,47838.0
2019-10-23 13:00:00,56.59,56.71,56.39,56.55,56718.0,50.9055,51.0134,50.7255,50.8695,56718.0
2019-10-23 13:30:00,56.55,56.93,56.54,56.85,54189.0,50.8695,51.2113,50.8605,51.1393,54189.0
2019-10-23 14:00:00,56.84,57.1,56.83,57.05,65374.0,51.1303,51.3642,51.1213,51.3192,65374.0
2019-10-23 14:30:00,57.05,57.37,57.02,57.19,86515.0,51.3192,51.6071,51.2923,51.4452,86515.0
2019-10-23 15:00:00,57.19,57.33,57.15,57.32,101863.0,51.4452,51.5711,51.4092,51.5621,101863.0
2019-10-23 15:30:00,57.33,57.64,57.06,57.54,253591.0,51.5711,51.85,51.3282,51.76,253591.0
2019-10-24 09:30:00,58.38,59.17,55.86,57.4,139105.0,52.5156,53.2263,50.2488,51.6341,139105.0
2019-10-24 10:00:00,57.41,58.01,56.31,56.68,78967.0,51.6431,52.1828,50.6536,50.9864,78967.0
2019-10-24 10:30:00,56.57,57.38,56.54,56.61,59743.0,50.8875,51.6161,50.8605,50.9234,59743.0
2019-10-24 11:00:00,56.69,57.21,56.14,57.01,60742.0,50.9954,51.4632,50.5007,51.2833,60742.0
2019-10-24 11:30:00,57.01,58.01,57.01,57.23,93786.0,51.2833,52.1828,51.2833,51.4812,93786.0
2019-10-24 12:00:00,57.22,57.6,56.89,57.47,64922.0,51.4722,51.814,51.1753,51.6971,64922.0
2019-10-24 12:30:00,57.45,58.03,57.38,57.89,145980.0,51.6791,52.2008,51.6161,52.0749,145980.0
2019-10-24 13:00:00,57.9,58.02,57.74,57.95,34853.0,52.0839,52.1918,51.9399,52.1288,34853.0
2019-10-24 13:30:00,57.98,58.12,57.7,58.12,36038.0,52.1558,52.2818,51.904,52.2818,36038.0
2019-10-24 14:00:00,58.11,58.19,57.92,58.16,56055.0,52.2728,52.3447,52.1019,52.3177,56055.0
2019-10-24 14:30:00,58.15,58.28,57.99,58.19,59846.0,52.3087,52.4257,52.1648,52.3447,59846.0
2019-10-24 15:00:00,58.2,58.4,58.08,58.28,105933.0,52.3537,52.5336,52.2458,52.4257,105933.0
2019-10-24 15:30:00,58.27,58.49,58.02,58.37,248071.0,52.4167,52.6146,52.1918,52.5066,248071.0
2019-10-25 09:30:00,58.44,59.49,58.4,59.13,63331.0,52.5696,53.5141,52.5336,53.1903,63331.0
2019-10-25 10:00:00,59.13,59.87,58.86,59.72,334215.0,53.1903,53.856,52.9474,53.721,334215.0
2019-10-25 10:30:00,59.75,60.15,59.49,59.94,128562.0,53.748,54.1078,53.5141,53.9189,128562.0
2019-10-25 11:00:00,59.96,60.01,59.34,59.82,249981.0,53.9369,53.9819,53.3792,53.811,249981.0
2019-10-25 11:30:00,59.84,59.96,59.41,59.87,226697.0,53.829,53.9369,53.4422,53.856,226697.0
2019-10-25 12:00:00,59.89,60.01,59.77,59.87,26003.0,53.874,53.9819,53.766,53.856,26003.0
2019-10-25 12:30:00,59.88,60.04,59.71,59.72,71384.0,53.865,54.0089,53.712,53.721,71384.0
2019-10-25 13:00:00,59.73,59.92,59.54,59.92,32769.0,53.73,53.9009,53.5591,53.9009,32769.0
2019-10-25 13:30:00,59.91,60.0,59.8,59.95,46351.0,53.892,53.9729,53.793,53.9279,46351.0
2019-10-25 14:00:00,59.96,59.96,59.64,59.76,72909.0,53.9369,53.9369,53.6491,53.757,72909.0
2019-10-25 14:30:00,59.76,59.76,59.39,59.39,139550.0,53.757,53.757,53.4242,53.4242,139550.0
2019-10-25 15:00:00,59.36,59.37,58.92,59.05,118180.0,53.3972,53.4062,53.0014,53.1183,118180.0
2019-10-25 15:30:00,59.05,59.2,58.76,58.86,184337.0,53.1183,53.2533,52.8575,52.9474,184337.0
2019-10-28 09:30:00,59.25,60.39,59.21,60.29,67394.0,53.2983,54.3237,53.2623,54.2338,67394.0
2019-10-28 10:00:00,60.27,60.4,59.96,60.24,78035.0,54.2158,54.3327,53.9369,54.1888,78035.0
2019-10-28 10:30:00,60.24,60.3,59.98,60.12,49811.0,54.1888,54.2428,53.9549,54.0809,49811.0
2019-10-28 11:00:00,60.1,60.23,59.96,60.05,49864.0,54.0629,54.1798,53.9369,54.0179,49864.0
2019-10-28 11:30:00,60.07,60.23,59.97,60.18,56420.0,54.0359,54.1798,53.9459,54.1348,56420.0
2019-10-28 12:00:00,60.18,60.62,60.09,60.55,44598.0,54.1348,54.5306,54.0539,54.4677,44598.0
2019-10-28 12:30:00,60.54,60.59,60.42,60.5,45856.0,54.4587,54.5036,54.3507,54.4227,45856.0
2019-10-28 13:00:00,60.49,60.49,60.17,60.21,31006.0,54.4137,54.4137,54.1258,54.1618,31006.0
2019-10-28 13:30:00,60.22,60.27,60.02,60.17,33656.0,54.1708,54.2158,53.9909,54.1258,33656.0
2019-10-28 14:00:00,60.18,60.37,60.1,60.22,53275.0,54.1348,54.3057,54.0629,54.1708,53275.0
2019-10-28 14:30:00,60.23,60.47,60.17,60.41,37829.0,54.1798,54.3957,54.1258,54.3417,37829.0
2019-10-28 15:00:00,60.43,60.5,60.35,60.39,32645.0,54.3597,54.4227,54.2878,54.3237,32645.0
2019-10-28 15:30:00,60.38,60.4,59.91,60.07,218009.0,54.3147,54.3327,53.892,54.0359,218009.0
2019-10-29 09:30:00,59.7,59.97,59.45,59.55,65825.0,53.703,53.9459,53.4782,53.5681,65825.0
2019-10-29 10:00:00,59.62,59.73,59.32,59.59,16471.0,53.6311,53.73,53.3612,53.6041,16471.0
2019-10-29 10:30:00,59.6,59.88,59.53,59.7,168874.0,53.6131,53.865,53.5501,53.703,168874.0
2019-10-29 11:00:00,59.7,59.73,59.45,59.62,37895.0,53.703,53.73,53.4782,53.6311,37895.0
2019-10-29 11:30:00,59.66,59.76,59.48,59.53,92637.0,53.6671,53.757,53.5051,53.5501,92637.0
2019-10-29 12:00:00,59.51,59.71,59.41,59.65,25066.0,53.5321,53.712,53.4422,53.6581,25066.0
2019-10-29 12:30:00,59.68,59.73,59.64,59.69,40152.0,53.6851,53.73,53.6491,53.6941,40152.0
2019-10-29 13:00:00,59.7,59.71,59.61,59.63,27522.0,53.703,53.712,53.6221,53.6401,27522.0
2019-10-29 13:30:00,59.64,59.72,59.63,59.7,56508.0,53.6491,53.721,53.6401,53.703,56508.0
2019-10-29 14:00:00,59.7,59.74,59.58,59.68,70638.0,53.703,53.739,53.5951,53.6851,70638.0
2019-10-29 14:30:00,59.68,59.93,59.64,59.69,108472.0,53.6851,53.9099,53.6491,53.6941,108472.0
2019-10-29 15:00:00,59.7,59.75,59.6,59.7,48975.0,53.703,53.748,53.6131,53.703,48975.0
2019-10-29 15:30:00,59.7,59.71,59.48,59.49,111655.0,53.703,53.712,53.5051,53.5141,111655.0
2019-10-30 09:30:00,59.57,59.57,59.01,59.27,22930.0,53.5861,53.5861,53.0824,53.3162,22930.0
2019-10-30 10:00:00,59.24,59.24,58.86,59.06,14525.0,53.2893,53.2893,52.9474,53.1273,14525.0
2019-10-30 10:30:00,59.05,59.08,58.84,58.94,20182.0,53.1183,53.1453,52.9294,53.0194,20182.0
2019-10-30 11:00:00,58.91,58.98,58.62,58.63,31417.0,52.9924,53.0554,52.7315,52.7405,31417.0
2019-10-30 11:30:00,58.65,58.65,58.52,58.54,43031.0,52.7585,52.7585,52.6416,52.6596,43031.0
2019-10-30 12:00:00,58.55,58.81,58.53,58.64,33289.0,52.6686,52.9025,52.6506,52.7495,33289.0
2019-10-30 12:30:00,58.65,58.93,58.62,58.89,59519.0,52.7585,53.0104,52.7315,52.9744,59519.0
2019-10-30 13:00:00,58.91,58.95,58.81,58.91,23533.0,52.9924,53.0284,52.9025,52.9924,23533.0
2019-10-30 13:30:00,58.92,58.93,58.82,58.83,45375.0,53.0014,53.0104,52.9114,52.9204,45375.0
2019-10-30 14:00:00,58.8,58.95,58.7,58.83,46656.0,52.8935,53.0284,52.8035,52.9204,46656.0
2019-10-30 14:30:00,58.85,59.1,58.8,59.08,70064.0,52.9384,53.1633,52.8935,53.1453,70064.0
2019-10-30 15:00:00,59.1,59.14,59.02,59.07,39115.0,53.1633,53.1993,53.0914,53.1363,39115.0
2019-10-30 15:30:00,59.08,59.08,58.85,59.03,178157.0,53.1453,53.1453,52.9384,53.1004,178157.0
2019-10-31 09:30:00,58.77,59.11,58.31,58.39,27689.0,52.8665,53.1723,52.4527,52.5246,27689.0
2019-10-31 10:00:00,58.39,58.41,57.87,58.1,57662.0,52.5246,52.5426,52.0569,52.2638,57662.0
2019-10-31 10:30:00,58.1,58.12,57.68,58.12,114893.0,52.2638,52.2818,51.886,52.2818,114893.0
2019-10-31 11:00:00,58.12,58.22,57.86,58.03,40325.0,52.2818,52.3717,52.0479,52.2008,40325.0
2019-10-31 11:30:00,58.04,58.37,57.96,58.28,31055.0,52.2098,52.5066,52.1378,52.4257,31055.0
2019-10-31 12:00:00,58.29,58.32,57.87,57.91,51292.0,52.4347,52.4617,52.0569,52.0929,51292.0
2019-10-31 12:30:00,57.89,58.09,57.87,57.92,48098.0,52.0749,52.2548,52.0569,52.1019,48098.0
2019-10-31 13:00:00,57.9,58.08,57.84,58.02,36480.0,52.0839,52.2458,52.0299,52.1918,36480.0
2019-10-31 13:30:00,58.04,58.07,57.96,58.01,26063.0,52.2098,52.2368,52.1378,52.1828,26063.0
2019-10-31 14:00:00,58.0,58.26,58.0,58.14,43659.0,52.1738,52.4077,52.1738,52.2998,43659.0
2019-10-31 14:30:00,58.15,58.24,58.1,58.2,41645.0,52.3087,52.3897,52.2638,52.3537,41645.0
2019-10-31 15:00:00,58.21,58.21,58.01,58.01,65077.0,52.3627,52.3627,52.1828,52.1828,65077.0
2019-10-31 15:30:00,58.01,58.24,57.99,58.21,134173.0,52.1828,52.3897,52.1648,52.3627,134173.0
2019-11-01 09:30:00,58.66,58.78,58.38,58.77,26744.0,52.7675,52.8755,52.5156,52.8665,26744.0
2019-11-01 10:00:00,58.74,58.93,58.63,58.73,35269.0,52.8395,53.0104,52.7405,52.8305,35269.0
2019-11-01 10:30:00,58.73,58.75,58.52,58.56,51602.0,52.8305,52.8485,52.6416,52.6776,51602.0
2019-11-01 11:00:00,58.56,58.57,58.19,58.21,57999.0,52.6776,52.6866,52.3447,52.3627,57999.0
2019-11-01 11:30:00,58.21,58.44,58.17,58.41,91066.0,52.3627,52.5696,52.3267,52.5426,91066.0
2019-11-01 12:00:00,58.4,58.6,58.35,58.49,28476.0,52.5336,52.7135,52.4887,52.6146,28476.0
2019-11-01 12:30:00,58.51,58.64,58.49,58.57,26964.0,52.6326,52.7495,52.6146,52.6866,26964.0
2019-11-01 13:00:00,58.59,58.78,58.58,58.6,59543.0,52.7045,52.8755,52.6956,52.7135,59543.0
2019-11-01 13:30:00,58.62,58.74,58.48,58.72,25871.0,52.7315,52.8395,52.6056,52.8215,25871.0
2019-11-01 14:00:00,58.71,58.78,58.51,58.77,33559.0,52.8125,52.8755,52.6326,52.8665,33559.0
2019-11-01 14:30:00,58.75,58.97,58.75,58.84,24147.0,52.8485,53.0464,52.8485,52.9294,24147.0
2019-11-01 15:00:00,58.84,58.89,58.73,58.79,69842.0,52.9294,52.9744,52.8305,52.8845,69842.0
2019-11-01 15:30:00,58.78,58.82,58.71,58.81,131565.0,52.8755,52.9114,52.8125,52.9025,131565.0
2019-11-04 09:30:00,59.5,59.69,58.75,58.97,59855.0,53.5231,53.6941,52.8485,53.0464,59855.0
2019-11-04 10:00:00,58.99,59.08,58.75,58.97,57481.0,53.0644,53.1453,52.8485,53.0464,57481.0
2019-11-04 10:30:00,58.98,59.04,58.93,58.98,85784.0,53.0554,53.1093,53.0104,53.0554,85784.0
2019-11-04 11:00:00,58.98,59.57,58.98,59.32,80268.0,53.0554,53.5861,53.0554,53.3612,80268.0
2019-11-04 11:30:00,59.33,59.65,59.3,59.6,66140.0,53.3702,53.6581,53.3432,53.6131,66140.0
2019-11-04 12:00:00,59.6,59.68,59.53,59.58,71002.0,53.6131,53.6851,53.5501,53.5951,71002.0
2019-11-04 12:30:00,59.58,60.08,59.57,60.07,104575.0,53.5951,54.0449,53.5861,54.0359,104575.0
2019-11-04 13:00:00,60.09,60.2,59.97,60.08,32315.0,54.0539,54.1528,53.9459,54.0449,32315.0
2019-11-04 13:30:00,60.07,60.42,60.04,60.42,36603.0,54.0359,54.3507,54.0089,54.3507,36603.0
2019-11-04 14:00:00,60.41,60.56,60.34,60.53,134647.0,54.3417,54.4767,54.2788,54.4497,134647.0
2019-11-04 14:30:00,60.52,60.56,60.28,60.28,213444.0,54.4407,54.4767,54.2248,54.2248,213444.0
2019-11-04 15:00:00,60.29,60.32,60.09,60.1,47864.0,54.2338,54.2608,54.0539,54.0629,47864.0
2019-11-04 15:30:00,60.1,60.19,59.97,60.04,267181.0,54.0629,54.1438,53.9459,54.0089,267181.0
2019-11-05 09:30:00,60.34,61.55,60.09,61.48,60198.0,54.2788,55.3672,54.0539,55.3042,60198.0
2019-11-05 10:00:00,61.46,62.0,61.39,61.6,98592.0,55.2863,55.772,55.2233,55.4122,98592.0
2019-11-05 10:30:00,61.61,61.65,61.09,61.29,49363.0,55.4212,55.4572,54.9534,55.1333,49363.0
2019-11-05 11:00:00,61.29,61.32,60.86,61.2,55805.0,55.1333,55.1603,54.7465,55.0524,55805.0
2019-11-05 11:30:00,61.29,61.34,60.92,61.0,25418.0,55.1333,55.1783,54.8005,54.8725,25418.0
2019-11-05 12:00:00,60.97,61.05,60.86,60.87,22670.0,54.8455,54.9174,54.7465,54.7555,22670.0
2019-11-05 12:30:00,60.87,60.95,60.58,60.9,82709.0,54.7555,54.8275,54.4947,54.7825,82709.0
2019-11-05 13:00:00,60.9,60.92,60.78,60.86,36849.0,54.7825,54.8005,54.6746,54.7465,36849.0
2019-11-05 13:30:00,60.85,60.86,60.63,60.72,36819.0,54.7375,54.7465,54.5396,54.6206,36819.0
2019-11-05 14:00:00,60.75,60.99,60.54,60.95,56050.0,54.6476,54.8635,54.4587,54.8275,56050.0
2019-11-05 14:30:00,60.96,60.97,60.81,60.81,34453.0,54.8365,54.8455,54.7015,54.7015,34453.0
2019-11-05 15:00:00,60.82,60.97,60.71,60.84,83559.0,54.7105,54.8455,54.6116,54.7285,83559.0
2019-11-05 15:30:00,60.84,60.84,60.45,60.46,179693.0,54.7285,54.7285,54.3777,54.3867,179693.0
2019-11-06 09:30:00,60.5,60.99,60.18,60.85,57768.0,54.4227,54.8635,54.1348,54.7375,57768.0
2019-11-06 10:00:00,60.83,61.02,60.5,60.7,79029.0,54.7195,54.8905,54.4227,54.6026,79029.0
2019-11-06 10:30:00,60.7,60.93,60.56,60.7,40325.0,54.6026,54.8095,54.4767,54.6026,40325.0
2019-11-06 11:00:00,60.73,60.89,60.65,60.74,64275.0,54.6296,54.7735,54.5576,54.6386,64275.0
2019-11-06 11:30:00,60.74,60.79,60.47,60.74,53145.0,54.6386,54.6836,54.3957,54.6386,53145.0
2019-11-06 12:00:00,60.75,60.77,60.59,60.63,25680.0,54.6476,54.6656,54.5036,54.5396,25680.0
2019-11-06 12:30:00,60.63,60.72,60.56,60.69,39050.0,54.5396,54.6206,54.4767,54.5936,39050.0
2019-11-06 13:00:00,60.69,60.8,60.6,60.79,24464.0,54.5936,54.6926,54.5126,54.6836,24464.0
2019-11-06 13:30:00,60.79,60.82,60.69,60.8,28734.0,54.6836,54.7105,54.5936,54.6926,28734.0
2019-11-06 14:00:00,60.79,60.93,60.73,60.88,31729.0,54.6836,54.8095,54.6296,54.7645,31729.0
2019-11-06 14:30:00,60.87,60.92,60.64,60.68,43874.0,54.7555,54.8005,54.5486,54.5846,43874.0
2019-11-06 15:00:00,60.67,60.75,60.67,60.71,37201.0,54.5756,54.6476,54.5756,54.6116,37201.0
2019-11-06 15:30:00,60.71,60.82,60.61,60.73,155752.0,54.6116,54.7105,54.5216,54.6296,155752.0
2019-11-07 09:30:00,61.36,62.23,61.35,61.88,58875.0,55.1963,55.9789,55.1873,55.6641,58875.0
2019-11-07 10:00:00,61.87,61.89,61.39,61.51,27219.0,55.6551,55.6731,55.2233,55.3312,27219.0
2019-11-07 10:30:00,61.5,61.68,61.41,61.56,36289.0,55.3222,55.4842,55.2413,55.3762,36289.0
2019-11-07 11:00:00,61.58,61.62,61.44,61.49,20008.0,55.3942,55.4302,55.2683,55.3132,20008.0
2019-11-07 11:30:00,61.52,61.62,61.18,61.44,34078.0,55.3402,55.4302,55.0344,55.2683,34078.0
2019-11-07 12:00:00,61.45,61.5,61.22,61.38,49651.0,55.2773,55.3222,55.0704,55.2143,49651.0
2019-11-07 12:30:00,61.37,61.46,61.29,61.42,19343.0,55.2053,55.2863,55.1333,55.2503,19343.0
2019-11-07 13:00:00,61.41,61.42,61.19,61.24,20799.0,55.2413,55.2503,55.0434,55.0884,20799.0
2019-11-07 13:30:00,61.26,61.33,61.05,61.09,26087.0,55.1063,55.1693,54.9174,54.9534,26087.0
2019-11-07 14:00:00,61.09,61.18,61.0,61.15,45539.0,54.9534,55.0344,54.8725,55.0074,45539.0
2019-11-07 14:30:00,61.15,61.21,60.75,60.77,45727.0,55.0074,55.0614,54.6476,54.6656,45727.0
2019-11-07 15:00:00,60.78,60.85,60.68,60.8,42420.0,54.6746,54.7375,54.5846,54.6926,42420.0
2019-11-07 15:30:00,60.8,60.98,60.72,60.94,98664.0,54.6926,54.8545,54.6206,54.8185,98664.0
2019-11-08 09:30:00,60.66,61.35,60.63,60.94,43391.0,54.5666,55.1873,54.5396,54.8185,43391.0
2019-11-08 10:00:00,60.84,61.17,60.74,61.15,17766.0,54.7285,55.0254,54.6386,55.0074,17766.0
2019-11-08 10:30:00,61.14,61.32,60.94,61.14,18275.0,54.9984,55.1603,54.8185,54.9984,18275.0
2019-11-08 11:00:00,61.08,61.14,60.87,60.98,14786.0,54.9444,54.9984,54.7555,54.8545,14786.0
2019-11-08 11:30:00,60.96,61.25,60.96,61.2,14161.0,54.8365,55.0973,54.8365,55.0524,14161.0
2019-11-08 12:00:00,61.19,61.22,60.95,60.97,28561.0,55.0434,55.0704,54.8275,54.8455,28561.0
2019-11-08 12:30:00,60.96,61.06,60.89,61.01,18097.0,54.8365,54.9264,54.7735,54.8815,18097.0
2019-11-08 13:00:00,61.02,61.02,60.79,60.88,15188.0,54.8905,54.8905,54.6836,54.7645,15188.0
2019-11-08 13:30:00,60.88,60.98,60.77,60.79,14738.0,54.7645,54.8545,54.6656,54.6836,14738.0
2019-11-08 14:00:00,60.8,60.84,60.76,60.77,22921.0,54.6926,54.7285,54.6566,54.6656,22921.0
2019-11-08 14:30:00,60.79,60.83,60.74,60.81,24250.0,54.6836,54.7195,54.6386,54.7015,24250.0
2019-11-08 15:00:00,60.83,61.01,60.8,60.91,41008.0,54.7195,54.8815,54.6926,54.7915,41008.0
2019-11-08 15:30:00,60.91,60.91,60.75,60.81,86851.0,54.7915,54.7915,54.6476,54.7015,86851.0
2019-11-11 09:30:00,60.42,60.79,60.17,60.67,37354.0,54.3507,54.6836,54.1258,54.5756,37354.0
2019-11-11 10:00:00,60.67,60.97,60.5,60.81,24144.0,54.5756,54.8455,54.4227,54.7015,24144.0
2019-11-11 10:30:00,60.85,60.88,60.61,60.66,11027.0,54.7375,54.7645,54.5216,54.5666,11027.0
2019-11-11 11:00:00,60.68,60.69,60.2,60.35,9629.0,54.5846,54.5936,54.1528,54.2878,9629.0
2019-11-11 11:30:00,60.33,60.66,60.33,60.64,16107.0,54.2698,54.5666,54.2698,54.5486,16107.0
2019-11-11 12:00:00,60.65,60.66,60.54,60.65,13001.0,54.5576,54.5666,54.4587,54.5576,13001.0
2019-11-11 12:30:00,60.65,60.69,60.53,60.54,14733.0,54.5576,54.5936,54.4497,54.4587,14733.0
2019-11-11 13:00:00,60.55,60.81,60.54,60.8,16418.0,54.4677,54.7015,54.4587,54.6926,16418.0
2019-11-11 13:30:00,60.79,60.81,60.61,60.75,17235.0,54.6836,54.7015,54.5216,54.6476,17235.0
2019-11-11 14:00:00,60.75,60.75,60.61,60.65,11412.0,54.6476,54.6476,54.5216,54.5576,11412.0
2019-11-11 14:30:00,60.65,60.68,60.58,60.61,12178.0,54.5576,54.5846,54.4947,54.5216,12178.0
2019-11-11 15:00:00,60.63,60.71,60.36,60.41,25615.0,54.5396,54.6116,54.2968,54.3417,25615.0
2019-11-11 15:30:00,60.41,60.52,60.34,60.47,81888.0,54.3417,54.4407,54.2788,54.3957,81888.0
2019-11-12 09:30:00,60.5,60.54,60.17,60.35,26860.0,54.4227,54.4587,54.1258,54.2878,26860.0
2019-11-12 10:00:00,60.35,60.65,60.35,60.46,19394.0,54.2878,54.5576,54.2878,54.3867,19394.0
2019-11-12 10:30:00,60.47,60.8,60.47,60.58,23444.0,54.3957,54.6926,54.3957,54.4947,23444.0
2019-11-12 11:00:00,60.59,60.62,60.31,60.46,28477.0,54.5036,54.5306,54.2518,54.3867,28477.0
2019-11-12 11:30:00,60.45,60.51,60.14,60.14,16348.0,54.3777,54.4317,54.0988,54.0988,16348.0
2019-11-12 12:00:00,60.13,60.33,60.1,60.24,16119.0,54.0899,54.2698,54.0629,54.1888,16119.0
2019-11-12 12:30:00,60.27,60.33,60.07,60.2,16174.0,54.2158,54.2698,54.0359,54.1528,16174.0
2019-11-12 13:00:00,60.21,60.28,60.02,60.07,21622.0,54.1618,54.2248,53.9909,54.0359,21622.0
2019-11-12 13:30:00,60.05,60.2,60.03,60.19,24260.0,54.0179,54.1528,53.9999,54.1438,24260.0
2019-11-12 14:00:00,60.21,60.21,59.97,60.05,32417.0,54.1618,54.1618,53.9459,54.0179,32417.0
2019-11-12 14:30:00,60.05,60.1,59.89,59.9,28447.0,54.0179,54.0629,53.874,53.883,28447.0
2019-11-12 15:00:00,59.91,60.06,59.9,59.99,165947.0,53.892,54.0269,53.883,53.9639,165947.0
2019-11-12 15:30:00,59.98,60.0,59.88,59.93,167034.0,53.9549,53.9729,53.865,53.9099,167034.0
2019-11-13 09:30:00,59.53,59.98,59.3,59.93,37395.0,53.5501,53.9549,53.3432,53.9099,37395.0
2019-11-13 10:00:00,59.91,60.06,59.72,59.84,23653.0,53.892,54.0269,53.721,53.829,23653.0
2019-11-13 10:30:00,59.82,59.85,59.58,59.65,45653.0,53.811,53.838,53.5951,53.6581,45653.0
2019-11-13 11:00:00,59.6,59.62,59.49,59.55,37935.0,53.6131,53.6311,53.5141,53.5681,37935.0
2019-11-13 11:30:00,59.53,59.65,59.5,59.58,20219.0,53.5501,53.6581,53.5231,53.5951,20219.0
2019-11-13 12:00:00,59.57,59.58,59.39,59.45,8796.0,53.5861,53.5951,53.4242,53.4782,8796.0
2019-11-13 12:30:00,59.43,59.63,59.42,59.57,16180.0,53.4602,53.6401,53.4512,53.5861,16180.0
2019-11-13 13:00:00,59.59,59.62,59.48,59.62,53404.0,53.6041,53.6311,53.5051,53.6311,53404.0
2019-11-13 13:30:00,59.62,59.69,59.32,59.39,14027.0,53.6311,53.6941,53.3612,53.4242,14027.0
2019-11-13 14:00:00,59.37,59.48,59.23,59.26,12451.0,53.4062,53.5051,53.2803,53.3072,12451.0
2019-11-13 14:30:00,59.27,59.45,59.25,59.43,18383.0,53.3162,53.4782,53.2983,53.4602,18383.0
2019-11-13 15:00:00,59.45,59.52,59.41,59.41,36359.0,53.4782,53.5411,53.4422,53.4422,36359.0
2019-11-13 15:30:00,59.41,59.45,59.28,59.28,87654.0,53.4422,53.4782,53.3252,53.3252,87654.0
2019-11-14 09:30:00,59.05,59.76,58.86,59.4,33530.0,53.1183,53.757,52.9474,53.4332,33530.0
2019-11-14 10:00:00,59.46,59.63,59.34,59.58,46236.0,53.4872,53.6401,53.3792,53.5951,46236.0
2019-11-14 10:30:00,59.61,59.67,59.3,59.3,30261.0,53.6221,53.6761,53.3432,53.3432,30261.0
2019-11-14 11:00:00,59.32,59.43,59.09,59.3,30374.0,53.3612,53.4602,53.1543,53.3432,30374.0
2019-11-14 11:30:00,59.29,59.34,58.97,59.03,23654.0,53.3342,53.3792,53.0464,53.1004,23654.0
2019-11-14 12:00:00,58.98,59.1,58.97,59.03,19168.0,53.0554,53.1633,53.0464,53.1004,19168.0
2019-11-14 12:30:00,59.03,59.04,58.98,59.0,36813.0,53.1004,53.1093,53.0554,53.0734,36813.0
2019-11-14 13:00:00,59.0,59.04,58.94,58.94,21908.0,53.0734,53.1093,53.0194,53.0194,21908.0
2019-11-14 13:30:00,58.95,59.01,58.72,58.79,33959.0,53.0284,53.0824,52.8215,52.8845,33959.0
2019-11-14 14:00:00,58.76,58.87,58.73,58.76,23795.0,52.8575,52.9564,52.8305,52.8575,23795.0
2019-11-14 14:30:00,58.75,58.85,58.71,58.84,35109.0,52.8485,52.9384,52.8125,52.9294,35109.0
2019-11-14 15:00:00,58.85,58.85,58.67,58.69,50953.0,52.9384,52.9384,52.7765,52.7945,50953.0
2019-11-14 15:30:00,58.7,58.97,58.69,58.93,155628.0,52.8035,53.0464,52.7945,53.0104,155628.0
2019-11-15 09:30:00,59.37,59.87,59.09,59.33,96238.0,53.4062,53.856,53.1543,53.3702,96238.0
2019-11-15 10:00:00,59.33,59.36,58.87,59.06,156930.0,53.3702,53.3972,52.9564,53.1273,156930.0
2019-11-15 10:30:00,59.06,59.41,59.03,59.35,196243.0,53.1273,53.4422,53.1004,53.3882,196243.0
2019-11-15 11:00:00,59.34,59.67,59.33,59.63,188444.0,53.3792,53.6761,53.3702,53.6401,188444.0
2019-11-15 11:30:00,59.65,59.77,59.47,59.49,42422.0,53.6581,53.766,53.4962,53.5141,42422.0
2019-11-15 12:00:00,59.49,59.65,59.45,59.45,122336.0,53.5141,53.6581,53.4782,53.4782,122336.0
2019-11-15 12:30:00,59.45,59.48,59.3,59.37,75039.0,53.4782,53.5051,53.3432,53.4062,75039.0
2019-11-15 13:00:00,59.37,59.53,59.34,59.35,29611.0,53.4062,53.5501,53.3792,53.3882,29611.0
2019-11-15 13:30:00,59.35,59.45,59.34,59.4,33030.0,53.3882,53.4782,53.3792,53.4332,33030.0
2019-11-15 14:00:00,59.37,59.46,59.35,59.43,26268.0,53.4062,53.4872,53.3882,53.4602,26268.0
2019-11-15 14:30:00,59.42,59.47,59.34,59.44,56769.0,53.4512,53.4962,53.3792,53.4692,56769.0
2019-11-15 15:00:00,59.43,59.46,59.36,59.43,37557.0,53.4602,53.4872,53.3972,53.4602,37557.0
2019-11-15 15:30:00,59.43,59.43,59.22,59.24,106653.0,53.4602,53.4602,53.2713,53.2893,106653.0
2019-11-18 09:30:00,58.79,58.79,58.32,58.62,29783.0,53.0999,53.0999,52.6754,52.9464,29783.0
2019-11-18 10:00:00,58.6,58.78,58.04,58.12,79643.0,52.9283,53.0909,52.4225,52.4948,79643.0
2019-11-18 10:30:00,58.13,58.18,58.02,58.06,40116.0,52.5038,52.549,52.4045,52.4406,40116.0
2019-11-18 11:00:00,58.06,58.2,58.02,58.08,48940.0,52.4406,52.5671,52.4045,52.4587,48940.0
2019-11-18 11:30:00,58.1,58.52,57.99,58.51,47319.0,52.4767,52.8561,52.3774,52.847,47319.0
2019-11-18 12:00:00,58.52,58.8,58.52,58.75,19417.0,52.8561,53.109,52.8561,53.0638,19417.0
2019-11-18 12:30:00,58.76,58.78,58.63,58.68,22156.0,53.0729,53.0909,52.9554,53.0006,22156.0
2019-11-18 13:00:00,58.7,58.74,58.66,58.7,14508.0,53.0187,53.0548,52.9825,53.0187,14508.0
2019-11-18 13:30:00,58.72,58.94,58.7,58.84,15783.0,53.0367,53.2354,53.0187,53.1451,15783.0
2019-11-18 14:00:00,58.83,58.83,58.73,58.75,11500.0,53.1361,53.1361,53.0458,53.0638,11500.0
2019-11-18 14:30:00,58.77,58.91,58.74,58.83,21109.0,53.0819,53.2083,53.0548,53.1361,21109.0
2019-11-18 15:00:00,58.84,58.92,58.75,58.75,33970.0,53.1451,53.2174,53.0638,53.0638,33970.0
2019-11-18 15:30:00,58.75,58.91,58.75,58.88,65375.0,53.0638,53.2083,53.0638,53.1812,65375.0
2019-11-19 09:30:00,58.98,59.24,58.75,58.82,23726.0,53.2716,53.5064,53.0638,53.127,23726.0
2019-11-19 10:00:00,58.8,58.83,58.32,58.57,16294.0,53.109,53.1361,52.6754,52.9012,16294.0
2019-11-19 10:30:00,58.65,58.76,57.94,58.08,119006.0,52.9735,53.0729,52.3322,52.4587,119006.0
2019-11-19 11:00:00,58.08,58.37,58.02,58.14,38215.0,52.4587,52.7206,52.4045,52.5129,38215.0
2019-11-19 11:30:00,58.15,58.39,58.09,58.38,26454.0,52.5219,52.7387,52.4677,52.7296,26454.0
2019-11-19 12:00:00,58.36,58.58,58.29,58.54,13900.0,52.7116,52.9103,52.6483,52.8741,13900.0
2019-11-19 12:30:00,58.55,58.56,58.35,58.48,10762.0,52.8832,52.8922,52.7025,52.82,10762.0
2019-11-19 13:00:00,58.47,58.56,58.44,58.45,11892.0,52.8109,52.8922,52.7838,52.7929,11892.0
2019-11-19 13:30:00,58.47,58.51,58.25,58.32,20066.0,52.8109,52.847,52.6122,52.6754,20066.0
2019-11-19 14:00:00,58.32,58.46,58.29,58.33,15402.0,52.6754,52.8019,52.6483,52.6845,15402.0
2019-11-19 14:30:00,58.33,58.36,58.28,58.3,22143.0,52.6845,52.7116,52.6393,52.6574,22143.0
2019-11-19 15:00:00,58.3,58.32,58.25,58.25,24907.0,52.6574,52.6754,52.6122,52.6122,24907.0
2019-11-19 15:30:00,58.25,58.28,58.1,58.16,71041.0,52.6122,52.6393,52.4767,52.5309,71041.0
2019-11-20 09:30:00,57.76,58.22,57.55,57.95,32851.0,52.1696,52.5851,51.98,52.3412,32851.0
2019-11-20 10:00:00,57.93,58.1,57.8,57.92,22513.0,52.3232,52.4767,52.2058,52.3142,22513.0
2019-11-20 10:30:00,57.94,58.32,57.94,58.23,22821.0,52.3322,52.6754,52.3322,52.5941,22821.0
2019-11-20 11:00:00,58.23,58.34,58.15,58.22,13709.0,52.5941,52.6935,52.5219,52.5851,13709.0
2019-11-20 11:30:00,58.18,58.25,58.07,58.07,42510.0,52.549,52.6122,52.4496,52.4496,42510.0
2019-11-20 12:00:00,58.06,58.07,57.89,58.03,32273.0,52.4406,52.4496,52.2871,52.4135,32273.0
2019-11-20 12:30:00,58.04,58.07,57.45,57.57,30243.0,52.4225,52.4496,51.8896,51.998,30243.0
2019-11-20 13:00:00,57.54,57.59,57.14,57.38,35578.0,51.9709,52.0161,51.6096,51.8264,35578.0
2019-11-20 13:30:00,57.39,57.65,57.25,57.51,17099.0,51.8354,52.0703,51.709,51.9438,17099.0
2019-11-20 14:00:00,57.53,57.71,57.46,57.51,49673.0,51.9619,52.1245,51.8987,51.9438,49673.0
2019-11-20 14:30:00,57.51,57.53,57.34,57.51,63589.0,51.9438,51.9619,51.7903,51.9438,63589.0
2019-11-20 15:00:00,57.5,57.53,57.4,57.43,53167.0,51.9348,51.9619,51.8445,51.8716,53167.0
2019-11-20 15:30:00,57.42,57.42,57.22,57.35,88119.0,51.8625,51.8625,51.6819,51.7993,88119.0
2019-11-21 09:30:00,57.46,57.76,57.14,57.55,59619.0,51.8987,52.1696,51.6096,51.98,59619.0
2019-11-21 10:00:00,57.61,57.67,57.09,57.21,24086.0,52.0342,52.0883,51.5645,51.6729,24086.0
2019-11-21 10:30:00,57.3,57.49,57.12,57.18,46760.0,51.7542,51.9258,51.5916,51.6458,46760.0
2019-11-21 11:00:00,57.22,57.34,56.97,57.04,52327.0,51.6819,51.7903,51.4561,51.5193,52327.0
2019-11-21 11:30:00,57.05,57.53,57.05,57.35,40191.0,51.5284,51.9619,51.5284,51.7993,40191.0
2019-11-21 12:00:00,57.38,57.78,57.35,57.74,98380.0,51.8264,52.1877,51.7993,52.1516,98380.0
2019-11-21 12:30:00,57.74,57.77,57.6,57.64,92189.0,52.1516,52.1787,52.0251,52.0613,92189.0
2019-11-21 13:00:00,57.64,57.83,57.59,57.78,49294.0,52.0613,52.2329,52.0161,52.1877,49294.0
2019-11-21 13:30:00,57.78,57.78,57.62,57.67,24262.0,52.1877,52.1877,52.0432,52.0883,24262.0
2019-11-21 14:00:00,57.66,57.75,57.53,57.65,32346.0,52.0793,52.1606,51.9619,52.0703,32346.0
2019-11-21 14:30:00,57.62,57.75,57.59,57.73,47963.0,52.0432,52.1606,52.0161,52.1425,47963.0
2019-11-21 15:00:00,57.75,57.75,57.6,57.72,41411.0,52.1606,52.1606,52.0251,52.1335,41411.0
2019-11-21 15:30:00,57.72,57.85,57.57,57.72,233943.0,52.1335,52.2509,51.998,52.1335,233943.0
2019-11-22 09:30:00,58.05,58.21,57.75,57.95,28506.0,52.4316,52.5761,52.1606,52.3412,28506.0
2019-11-22 10:00:00,57.9,58.07,57.79,57.92,25517.0,52.2961,52.4496,52.1967,52.3142,25517.0
2019-11-22 10:30:00,57.87,57.99,57.83,57.91,32124.0,52.269,52.3774,52.2329,52.3051,32124.0
2019-11-22 11:00:00,57.87,57.98,57.76,57.79,19204.0,52.269,52.3683,52.1696,52.1967,19204.0
2019-11-22 11:30:00,57.75,57.98,57.74,57.93,61208.0,52.1606,52.3683,52.1516,52.3232,61208.0
2019-11-22 12:00:00,57.92,58.0,57.84,57.95,32500.0,52.3142,52.3864,52.2419,52.3412,32500.0
2019-11-22 12:30:00,57.94,57.98,57.75,57.76,90903.0,52.3322,52.3683,52.1606,52.1696,90903.0
2019-11-22 13:00:00,57.78,57.87,57.66,57.85,37085.0,52.1877,52.269,52.0793,52.2509,37085.0
2019-11-22 13:30:00,57.86,57.92,57.79,57.8,15108.0,52.26,52.3142,52.1967,52.2058,15108.0
2019-11-22 14:00:00,57.8,57.87,57.78,57.85,10549.0,52.2058,52.269,52.1877,52.2509,10549.0
2019-11-22 14:30:00,57.84,57.85,57.79,57.82,19583.0,52.2419,52.2509,52.1967,52.2238,19583.0
2019-11-22 15:00:00,57.83,57.89,57.81,57.83,38719.0,52.2329,52.2871,52.2148,52.2329,38719.0
2019-11-22 15:30:00,57.8,57.81,57.64,57.66,53320.0,52.2058,52.2148,52.0613,52.0793,53320.0
2019-11-25 09:30:00,58.34,58.88,58.22,58.88,21778.0,52.6935,53.1812,52.5851,53.1812,21778.0
2019-11-25 10:00:00,58.89,59.68,58.88,59.48,60224.0,53.1903,53.9038,53.1812,53.7232,60224.0
2019-11-25 10:30:00,59.43,59.73,59.42,59.61,31626.0,53.678,53.949,53.669,53.8406,31626.0
2019-11-25 11:00:00,59.64,59.67,59.44,59.5,27440.0,53.8677,53.8948,53.687,53.7412,27440.0
2019-11-25 11:30:00,59.52,59.62,59.35,59.52,22611.0,53.7593,53.8496,53.6057,53.7593,22611.0
2019-11-25 12:00:00,59.5,59.51,59.37,59.37,11663.0,53.7412,53.7503,53.6238,53.6238,11663.0
2019-11-25 12:30:00,59.37,59.49,59.23,59.41,62589.0,53.6238,53.7322,53.4974,53.6599,62589.0
2019-11-25 13:00:00,59.43,59.48,59.41,59.43,17424.0,53.678,53.7232,53.6599,53.678,17424.0
2019-11-25 13:30:00,59.44,59.49,59.27,59.32,17850.0,53.687,53.7322,53.5335,53.5787,17850.0
2019-11-25 14:00:00,59.31,59.36,59.28,59.34,29180.0,53.5696,53.6148,53.5425,53.5967,29180.0
2019-11-25 14:30:00,59.35,59.42,59.28,59.34,30671.0,53.6057,53.669,53.5425,53.5967,30671.0
2019-11-25 15:00:00,59.34,59.39,59.22,59.39,40587.0,53.5967,53.6419,53.4883,53.6419,40587.0
2019-11-25 15:30:00,59.4,59.51,59.35,59.41,97703.0,53.6509,53.7503,53.6057,53.6599,97703.0
2019-11-26 09:30:00,59.31,59.57,58.74,59.41,29825.0,53.5696,53.8045,53.0548,53.6599,29825.0
2019-11-26 10:00:00,59.46,59.68,59.39,59.53,22480.0,53.7051,53.9038,53.6419,53.7683,22480.0
2019-11-26 10:30:00,59.52,59.66,59.45,59.5,21406.0,53.7593,53.8857,53.6961,53.7412,21406.0
2019-11-26 11:00:00,59.5,59.58,59.43,59.58,14009.0,53.7412,53.8135,53.678,53.8135,14009.0
2019-11-26 11:30:00,59.54,59.66,59.45,59.58,129545.0,53.7774,53.8857,53.6961,53.8135,129545.0
2019-11-26 12:00:00,59.57,59.65,59.5,59.57,17303.0,53.8045,53.8767,53.7412,53.8045,17303.0
2019-11-26 12:30:00,59.54,59.57,59.36,59.41,8363.0,53.7774,53.8045,53.6148,53.6599,8363.0
2019-11-26 13:00:00,59.39,59.41,59.24,59.26,8682.0,53.6419,53.6599,53.5064,53.5245,8682.0
2019-11-26 13:30:00,59.27,59.3,59.11,59.14,13432.0,53.5335,53.5606,53.389,53.4161,13432.0
2019-11-26 14:00:00,59.13,59.18,59.03,59.06,12599.0,53.407,53.4522,53.3167,53.3438,12599.0
2019-11-26 14:30:00,59.06,59.24,59.04,59.23,15690.0,53.3438,53.5064,53.3258,53.4974,15690.0
2019-11-26 15:00:00,59.24,59.29,59.18,59.26,17085.0,53.5064,53.5516,53.4522,53.5245,17085.0
2019-11-26 15:30:00,59.27,59.31,59.13,59.2,63779.0,53.5335,53.5696,53.407,53.4703,63779.0
2019-11-27 09:30:00,59.57,59.57,59.26,59.44,10867.0,53.8045,53.8045,53.5245,53.687,10867.0
2019-11-27 10:00:00,59.4,59.58,59.28,59.49,45735.0,53.6509,53.8135,53.5425,53.7322,45735.0
2019-11-27 10:30:00,59.48,59.52,59.14,59.33,26294.0,53.7232,53.7593,53.4161,53.5877,26294.0
2019-11-27 11:00:00,59.35,59.36,59.19,59.23,9448.0,53.6057,53.6148,53.4612,53.4974,9448.0
2019-11-27 11:30:00,59.23,59.27,59.06,59.21,28887.0,53.4974,53.5335,53.3438,53.4793,28887.0
2019-11-27 12:00:00,59.2,59.4,59.2,59.38,12881.0,53.4703,53.6509,53.4703,53.6328,12881.0
2019-11-27 12:30:00,59.37,59.37,59.22,59.27,17945.0,53.6238,53.6238,53.4883,53.5335,17945.0
2019-11-27 13:00:00,59.26,59.5,59.25,59.4,31321.0,53.5245,53.7412,53.5154,53.6509,31321.0
2019-11-27 13:30:00,59.4,59.47,59.27,59.33,17314.0,53.6509,53.7141,53.5335,53.5877,17314.0
2019-11-27 14:00:00,59.32,59.38,59.28,59.33,14048.0,53.5787,53.6328,53.5425,53.5877,14048.0
2019-11-27 14:30:00,59.32,59.47,59.32,59.39,17477.0,53.5787,53.7141,53.5787,53.6419,17477.0
2019-11-27 15:00:00,59.39,59.43,59.35,59.4,35267.0,53.6419,53.678,53.6057,53.6509,35267.0
2019-11-27 15:30:00,59.4,59.43,59.31,59.35,95237.0,53.6509,53.678,53.5696,53.6057,95237.0
2019-11-29 09:30:00,59.23,59.23,58.72,59.03,14469.0,53.4974,53.4974,53.0367,53.3167,14469.0
2019-11-29 10:00:00,59.0,59.23,58.92,59.2,14834.0,53.2896,53.4974,53.2174,53.4703,14834.0
2019-11-29 10:30:00,59.2,59.37,59.16,59.32,19886.0,53.4703,53.6238,53.4341,53.5787,19886.0
2019-11-29 11:00:00,59.3,59.31,59.05,59.26,29620.0,53.5606,53.5696,53.3348,53.5245,29620.0
2019-11-29 11:30:00,59.27,59.35,59.21,59.21,20364.0,53.5335,53.6057,53.4793,53.4793,20364.0
2019-11-29 12:00:00,59.21,59.24,59.09,59.09,50802.0,53.4793,53.5064,53.3709,53.3709,50802.0
2019-11-29 12:30:00,59.08,59.14,58.69,58.8,51635.0,53.3619,53.4161,53.0096,53.109,51635.0
2019-12-02 09:30:00,58.92,59.43,58.73,59.23,21447.0,53.2174,53.678,53.0458,53.4974,21447.0
2019-12-02 10:00:00,59.21,59.21,58.73,58.85,25298.0,53.4793,53.4793,53.0458,53.1541,25298.0
2019-12-02 10:30:00,58.89,58.99,58.77,58.9,15411.0,53.1903,53.2806,53.0819,53.1993,15411.0
2019-12-02 11:00:00,58.91,59.1,58.84,58.99,27748.0,53.2083,53.3799,53.1451,53.2806,27748.0
2019-12-02 11:30:00,58.98,59.02,58.83,59.0,14315.0,53.2716,53.3077,53.1361,53.2896,14315.0
2019-12-02 12:00:00,59.0,59.04,58.7,58.75,10013.0,53.2896,53.3258,53.0187,53.0638,10013.0
2019-12-02 12:30:00,58.71,58.73,58.58,58.69,10260.0,53.0277,53.0458,52.9103,53.0096,10260.0
2019-12-02 13:00:00,58.69,58.71,58.48,58.48,39039.0,53.0096,53.0277,52.82,52.82,39039.0
2019-12-02 13:30:00,58.47,58.54,58.33,58.51,22143.0,52.8109,52.8741,52.6845,52.847,22143.0
2019-12-02 14:00:00,58.5,58.52,58.38,58.43,37330.0,52.838,52.8561,52.7296,52.7748,37330.0
2019-12-02 14:30:00,58.43,58.58,58.4,58.45,24050.0,52.7748,52.9103,52.7477,52.7929,24050.0
2019-12-02 15:00:00,58.46,58.46,58.25,58.31,21846.0,52.8019,52.8019,52.6122,52.6664,21846.0
2019-12-02 15:30:00,58.3,58.31,58.02,58.08,110814.0,52.6574,52.6664,52.4045,52.4587,110814.0
2019-12-03 09:30:00,57.33,57.33,56.8,57.31,18980.0,51.7813,51.7813,51.3026,51.7632,18980.0
2019-12-03 10:00:00,57.38,57.62,57.24,57.38,26332.0,51.8264,52.0432,51.7,51.8264,26332.0
2019-12-03 10:30:00,57.39,57.55,57.26,57.33,28222.0,51.8354,51.98,51.718,51.7813,28222.0
2019-12-03 11:00:00,57.32,57.5,57.15,57.39,28959.0,51.7722,51.9348,51.6187,51.8354,28959.0
2019-12-03 11:30:00,57.38,57.61,57.36,57.54,27671.0,51.8264,52.0342,51.8084,51.9709,27671.0
2019-12-03 12:00:00,57.61,57.69,57.51,57.68,13292.0,52.0342,52.1064,51.9438,52.0974,13292.0
2019-12-03 12:30:00,57.67,57.7,57.59,57.67,14455.0,52.0883,52.1154,52.0161,52.0883,14455.0
2019-12-03 13:00:00,57.68,57.8,57.68,57.75,16056.0,52.0974,52.2058,52.0974,52.1606,16056.0
2019-12-03 13:30:00,57.76,57.77,57.68,57.72,18364.0,52.1696,52.1787,52.0974,52.1335,18364.0
2019-12-03 14:00:00,57.72,57.83,57.65,57.72,18917.0,52.1335,52.2329,52.0703,52.1335,18917.0
2019-12-03 14:30:00,57.73,57.81,57.66,57.77,30692.0,52.1425,52.2148,52.0793,52.1787,30692.0
2019-12-03 15:00:00,57.77,57.85,57.74,57.82,30375.0,52.1787,52.2509,52.1516,52.2238,30375.0
2019-12-03 15:30:00,57.82,57.92,57.73,57.84,80964.0,52.2238,52.3142,52.1425,52.2419,80964.0
2019-12-04 09:30:00,58.15,59.42,58.15,59.37,94465.0,52.5219,53.669,52.5219,53.6238,94465.0
2019-12-04 10:00:00,59.34,59.35,59.05,59.25,48057.0,53.5967,53.6057,53.3348,53.5154,48057.0
2019-12-04 10:30:00,59.25,59.28,58.85,58.92,30739.0,53.5154,53.5425,53.1541,53.2174,30739.0
2019-12-04 11:00:00,58.94,59.01,58.8,58.87,26231.0,53.2354,53.2987,53.109,53.1722,26231.0
2019-12-04 11:30:00,58.88,58.99,58.86,58.86,24323.0,53.1812,53.2806,53.1632,53.1632,24323.0
2019-12-04 12:00:00,58.88,58.88,58.74,58.8,18138.0,53.1812,53.1812,53.0548,53.109,18138.0
2019-12-04 12:30:00,58.81,58.97,58.8,58.97,13330.0,53.118,53.2625,53.109,53.2625,13330.0
2019-12-04 13:00:00,58.97,59.11,58.96,59.11,15793.0,53.2625,53.389,53.2535,53.389,15793.0
2019-12-04 13:30:00,59.12,59.12,58.92,59.03,22740.0,53.398,53.398,53.2174,53.3167,22740.0
2019-12-04 14:00:00,59.03,59.07,58.87,59.04,21748.0,53.3167,53.3528,53.1722,53.3258,21748.0
2019-12-04 14:30:00,59.06,59.07,58.99,59.04,26104.0,53.3438,53.3528,53.2806,53.3258,26104.0
2019-12-04 15:00:00,59.04,59.05,58.88,58.89,25639.0,53.3258,53.3348,53.1812,53.1903,25639.0
2019-12-04 15:30:00,58.9,58.9,58.57,58.61,72751.0,53.1993,53.1993,52.9012,52.9374,72751.0
2019-12-05 09:30:00,58.79,59.16,58.79,59.04,29118.0,53.0999,53.4341,53.0999,53.3258,29118.0
2019-12-05 10:00:00,59.01,59.04,58.66,58.9,16731.0,53.2987,53.3258,52.9825,53.1993,16731.0
2019-12-05 10:30:00,58.88,59.02,58.7,58.78,18819.0,53.1812,53.3077,53.0187,53.0909,18819.0
2019-12-05 11:00:00,58.78,58.79,58.45,58.49,14481.0,53.0909,53.0999,52.7929,52.829,14481.0
2019-12-05 11:30:00,58.51,58.57,58.36,58.43,15038.0,52.847,52.9012,52.7116,52.7748,15038.0
2019-12-05 12:00:00,58.42,58.48,58.26,58.34,13723.0,52.7658,52.82,52.6212,52.6935,13723.0
2019-12-05 12:30:00,58.35,58.38,58.18,58.35,22647.0,52.7025,52.7296,52.549,52.7025,22647.0
2019-12-05 13:00:00,58.35,58.5,58.29,58.47,28844.0,52.7025,52.838,52.6483,52.8109,28844.0
2019-12-05 13:30:00,58.5,58.75,58.42,58.6,38523.0,52.838,53.0638,52.7658,52.9283,38523.0
2019-12-05 14:00:00,58.6,58.61,58.49,58.56,25057.0,52.9283,52.9374,52.829,52.8922,25057.0
2019-12-05 14:30:00,58.55,58.66,58.47,58.59,174868.0,52.8832,52.9825,52.8109,52.9193,174868.0
2019-12-05 15:00:00,58.59,58.97,58.5,58.92,61620.0,52.9193,53.2625,52.838,53.2174,61620.0
2019-12-05 15:30:00,58.9,58.96,58.83,58.94,88728.0,53.1993,53.2535,53.1361,53.2354,88728.0
2019-12-06 09:30:00,59.81,60.29,59.53,60.1,30145.0,54.0212,54.4548,53.7683,54.2832,30145.0
2019-12-06 10:00:00,60.18,60.32,60.05,60.07,21827.0,54.3554,54.4819,54.238,54.2561,21827.0
2019-12-06 10:30:00,60.1,60.17,60.0,60.14,25481.0,54.2832,54.3464,54.1928,54.3193,25481.0
2019-12-06 11:00:00,60.15,60.19,60.06,60.13,25356.0,54.3283,54.3644,54.247,54.3103,25356.0
2019-12-06 11:30:00,60.13,60.2,60.08,60.12,24305.0,54.3103,54.3735,54.2651,54.3012,24305.0
2019-12-06 12:00:00,60.12,60.13,60.02,60.06,24483.0,54.3012,54.3103,54.2109,54.247,24483.0
2019-12-06 12:30:00,60.05,60.07,60.03,60.05,25254.0,54.238,54.2561,54.2199,54.238,25254.0
2019-12-06 13:00:00,60.05,60.05,59.84,59.87,36506.0,54.238,54.238,54.0483,54.0754,36506.0
2019-12-06 13:30:00,59.87,59.94,59.78,59.78,19319.0,54.0754,54.1386,53.9941,53.9941,19319.0
2019-12-06 14:00:00,59.78,59.9,59.69,59.83,26822.0,53.9941,54.1025,53.9128,54.0393,26822.0
2019-12-06 14:30:00,59.83,59.85,59.75,59.8,34035.0,54.0393,54.0574,53.967,54.0122,34035.0
2019-12-06 15:00:00,59.79,59.85,59.73,59.85,27594.0,54.0032,54.0574,53.949,54.0574,27594.0
2019-12-06 15:30:00,59.85,59.91,59.71,59.8,95739.0,54.0574,54.1115,53.9309,54.0122,95739.0
2019-12-09 09:30:00,59.45,59.57,59.15,59.15,13393.0,53.6961,53.8045,53.4251,53.4251,13393.0
2019-12-09 10:00:00,59.19,59.48,59.06,59.4,18068.0,53.4612,53.7232,53.3438,53.6509,18068.0
2019-12-09 10:30:00,59.44,59.68,59.33,59.38,43325.0,53.687,53.9038,53.5877,53.6328,43325.0
2019-12-09 11:00:00,59.42,59.55,59.34,59.34,13347.0,53.669,53.7864,53.5967,53.5967,13347.0
2019-12-09 11:30:00,59.35,59.4,59.14,59.25,17797.0,53.6057,53.6509,53.4161,53.5154,17797.0
2019-12-09 12:00:00,59.24,59.39,59.22,59.25,14076.0,53.5064,53.6419,53.4883,53.5154,14076.0
2019-12-09 12:30:00,59.24,59.34,59.21,59.24,23726.0,53.5064,53.5967,53.4793,53.5064,23726.0
2019-12-09 13:00:00,59.24,59.25,58.94,59.0,34547.0,53.5064,53.5154,53.2354,53.2896,34547.0
2019-12-09 13:30:00,58.97,59.14,58.97,59.11,24279.0,53.2625,53.4161,53.2625,53.389,24279.0
2019-12-09 14:00:00,59.1,59.13,58.96,59.08,23020.0,53.3799,53.407,53.2535,53.3619,23020.0
2019-12-09 14:30:00,59.08,59.42,59.07,59.24,89576.0,53.3619,53.669,53.3528,53.5064,89576.0
2019-12-09 15:00:00,59.26,59.38,59.21,59.36,72108.0,53.5245,53.6328,53.4793,53.6148,72108.0
2019-12-09 15:30:00,59.37,59.42,59.07,59.2,132786.0,53.6238,53.669,53.3528,53.4703,132786.0
2019-12-10 09:30:00,59.16,59.25,58.17,58.47,44660.0,53.4341,53.5154,52.54,52.8109,44660.0
2019-12-10 10:00:00,58.52,58.79,58.43,58.76,23782.0,52.8561,53.0999,52.7748,53.0729,23782.0
2019-12-10 10:30:00,58.77,58.93,58.64,58.92,33087.0,53.0819,53.2264,52.9645,53.2174,33087.0
2019-12-10 11:00:00,58.95,59.11,58.78,59.03,20909.0,53.2445,53.389,53.0909,53.3167,20909.0
2019-12-10 11:30:00,59.05,59.25,59.04,59.22,19920.0,53.3348,53.5154,53.3258,53.4883,19920.0
2019-12-10 12:00:00,59.2,59.28,59.04,59.23,20821.0,53.4703,53.5425,53.3258,53.4974,20821.0
2019-12-10 12:30:00,59.21,59.28,59.09,59.14,21874.0,53.4793,53.5425,53.3709,53.4161,21874.0
2019-12-10 13:00:00,59.14,59.16,58.98,59.02,46856.0,53.4161,53.4341,53.2716,53.3077,46856.0
2019-12-10 13:30:00,59.02,59.11,58.99,59.1,21537.0,53.3077,53.389,53.2806,53.3799,21537.0
2019-12-10 14:00:00,59.13,59.23,59.08,59.22,17468.0,53.407,53.4974,53.3619,53.4883,17468.0
2019-12-10 14:30:00,59.24,59.37,59.21,59.34,32305.0,53.5064,53.6238,53.4793,53.5967,32305.0
2019-12-10 15:00:00,59.35,59.47,59.35,59.4,27107.0,53.6057,53.7141,53.6057,53.6509,27107.0
2019-12-10 15:30:00,59.4,59.46,59.18,59.41,74726.0,53.6509,53.7051,53.4522,53.6599,74726.0
2019-12-11 09:30:00,59.86,59.92,59.44,59.56,15015.0,54.0664,54.1206,53.687,53.7954,15015.0
2019-12-11 10:00:00,59.51,59.6,59.17,59.17,17943.0,53.7503,53.8316,53.4432,53.4432,17943.0
2019-12-11 10:30:00,59.16,59.18,58.8,58.8,32580.0,53.4341,53.4522,53.109,53.109,32580.0
2019-12-11 11:00:00,58.8,58.93,58.75,58.89,18427.0,53.109,53.2264,53.0638,53.1903,18427.0
2019-12-11 11:30:00,58.89,58.92,58.73,58.81,29484.0,53.1903,53.2174,53.0458,53.118,29484.0
2019-12-11 12:00:00,58.81,58.94,58.69,58.92,21522.0,53.118,53.2354,53.0096,53.2174,21522.0
2019-12-11 12:30:00,58.91,58.91,58.77,58.91,14207.0,53.2083,53.2083,53.0819,53.2083,14207.0
2019-12-11 13:00:00,58.92,59.03,58.87,58.91,31437.0,53.2174,53.3167,53.1722,53.2083,31437.0
2019-12-11 13:30:00,58.89,58.94,58.81,58.92,37815.0,53.1903,53.2354,53.118,53.2174,37815.0
2019-12-11 14:00:00,58.91,59.21,58.86,59.2,43561.0,53.2083,53.4793,53.1632,53.4703,43561.0
2019-12-11 14:30:00,59.21,59.39,59.12,59.33,31985.0,53.4793,53.6419,53.398,53.5877,31985.0
2019-12-11 15:00:00,59.33,59.34,59.2,59.2,33798.0,53.5877,53.5967,53.4703,53.4703,33798.0
2019-12-11 15:30:00,59.22,59.3,59.17,59.28,108103.0,53.4883,53.5606,53.4432,53.5425,108103.0
2019-12-12 09:30:00,59.35,60.0,58.87,59.89,38153.0,53.6057,54.1928,53.1722,54.0935,38153.0
2019-12-12 10:00:00,59.97,60.2,59.97,60.02,128529.0,54.1657,54.3735,54.1657,54.2109,128529.0
2019-12-12 10:30:00,60.04,60.26,60.0,60.17,32683.0,54.229,54.4277,54.1928,54.3464,32683.0
2019-12-12 11:00:00,60.2,60.2,59.98,60.03,16515.0,54.3735,54.3735,54.1748,54.2199,16515.0
2019-12-12 11:30:00,60.02,60.36,60.02,60.26,41636.0,54.2109,54.518,54.2109,54.4277,41636.0
2019-12-12 12:00:00,60.24,60.4,60.22,60.38,14836.0,54.4096,54.5541,54.3915,54.5361,14836.0
2019-12-12 12:30:00,60.4,60.63,60.4,60.42,20107.0,54.5541,54.7619,54.5541,54.5722,20107.0
2019-12-12 13:00:00,60.45,60.74,60.45,60.63,19484.0,54.5993,54.8612,54.5993,54.7619,19484.0
2019-12-12 13:30:00,60.61,60.62,60.46,60.52,23533.0,54.7438,54.7528,54.6083,54.6625,23533.0
2019-12-12 14:00:00,60.54,60.54,60.37,60.39,34113.0,54.6806,54.6806,54.527,54.5451,34113.0
2019-12-12 14:30:00,60.4,60.85,60.38,60.8,29488.0,54.5541,54.9606,54.5361,54.9154,29488.0
2019-12-12 15:00:00,60.8,60.82,60.63,60.69,38362.0,54.9154,54.9335,54.7619,54.8161,38362.0
2019-12-12 15:30:00,60.69,60.95,60.64,60.83,75245.0,54.8161,55.0509,54.7709,54.9425,75245.0
2019-12-13 09:30:00,60.78,60.8,60.43,60.67,33722.0,54.8973,54.9154,54.5812,54.798,33722.0
2019-12-13 10:00:00,60.62,61.15,60.62,60.94,35165.0,54.7528,55.2315,54.7528,55.0419,35165.0
2019-12-13 10:30:00,60.84,60.95,60.37,60.37,20568.0,54.9515,55.0509,54.527,54.527,20568.0
2019-12-13 11:00:00,60.39,60.39,59.68,59.7,22303.0,54.5451,54.5451,53.9038,53.9219,22303.0
2019-12-13 11:30:00,59.75,60.06,59.75,60.05,16835.0,53.967,54.247,53.967,54.238,16835.0
2019-12-13 12:00:00,60.02,60.03,59.8,59.95,10262.0,54.2109,54.2199,54.0122,54.1477,10262.0
2019-12-13 12:30:00,59.96,59.99,59.8,59.99,11719.0,54.1567,54.1838,54.0122,54.1838,11719.0
2019-12-13 13:00:00,59.97,59.97,59.84,59.89,11335.0,54.1657,54.1657,54.0483,54.0935,11335.0
2019-12-13 13:30:00,59.89,59.95,59.84,59.93,10021.0,54.0935,54.1477,54.0483,54.1296,10021.0
2019-12-13 14:00:00,59.91,59.92,59.78,59.82,13093.0,54.1115,54.1206,53.9941,54.0303,13093.0
2019-12-13 14:30:00,59.78,59.82,59.7,59.72,12151.0,53.9941,54.0303,53.9219,53.9399,12151.0
2019-12-13 15:00:00,59.71,59.76,59.65,59.7,17124.0,53.9309,53.9761,53.8767,53.9219,17124.0
2019-12-13 15:30:00,59.71,59.83,59.63,59.7,74825.0,53.9309,54.0393,53.8586,53.9219,74825.0
2019-12-16 09:30:00,60.26,60.43,60.02,60.05,20400.0,54.4277,54.5812,54.2109,54.238,20400.0
2019-12-16 10:00:00,60.1,60.17,59.9,60.08,15661.0,54.2832,54.3464,54.1025,54.2651,15661.0
2019-12-16 10:30:00,60.06,60.18,60.04,60.08,11293.0,54.247,54.3554,54.229,54.2651,11293.0
2019-12-16 11:00:00,60.1,60.25,60.07,60.25,18245.0,54.2832,54.4186,54.2561,54.4186,18245.0
2019-12-16 11:30:00,60.25,60.35,60.19,60.32,18577.0,54.4186,54.509,54.3644,54.4819,18577.0
2019-12-16 12:00:00,60.32,60.45,60.31,60.4,101494.0,54.4819,54.5993,54.4728,54.5541,101494.0
2019-12-16 12:30:00,60.41,60.41,60.2,60.22,21776.0,54.5632,54.5632,54.3735,54.3915,21776.0
2019-12-16 13:00:00,60.23,60.44,60.22,60.38,28636.0,54.4006,54.5903,54.3915,54.5361,28636.0
2019-12-16 13:30:00,60.41,60.52,60.4,60.51,12203.0,54.5632,54.6625,54.5541,54.6535,12203.0
2019-12-16 14:00:00,60.5,60.51,60.31,60.5,21571.0,54.6444,54.6535,54.4728,54.6444,21571.0
2019-12-16 14:30:00,60.49,60.54,60.27,60.3,27368.0,54.6354,54.6806,54.4367,54.4638,27368.0
2019-12-16 15:00:00,60.32,60.39,60.26,60.33,33831.0,54.4819,54.5451,54.4277,54.4909,33831.0
2019-12-16 15:30:00,60.32,60.42,60.09,60.09,65602.0,54.4819,54.5722,54.2741,54.2741,65602.0
2019-12-17 09:30:00,60.0,60.19,59.7,59.8,22118.0,54.1928,54.3644,53.9219,54.0122,22118.0
2019-12-17 10:00:00,59.78,59.91,59.76,59.81,19694.0,53.9941,54.1115,53.9761,54.0212,19694.0
2019-12-17 10:30:00,59.82,59.84,59.58,59.59,13895.0,54.0303,54.0483,53.8135,53.8225,13895.0
2019-12-17 11:00:00,59.61,59.81,59.6,59.8,11974.0,53.8406,54.0212,53.8316,54.0122,11974.0
2019-12-17 11:30:00,59.81,59.96,59.63,59.74,18134.0,54.0212,54.1567,53.8586,53.958,18134.0
2019-12-17 12:00:00,59.73,59.83,59.71,59.83,9224.0,53.949,54.0393,53.9309,54.0393,9224.0
2019-12-17 12:30:00,59.82,59.88,59.79,59.86,11576.0,54.0303,54.0845,54.0032,54.0664,11576.0
2019-12-17 13:00:00,59.86,59.89,59.81,59.82,16314.0,54.0664,54.0935,54.0212,54.0303,16314.0
2019-12-17 13:30:00,59.81,59.81,59.72,59.79,12459.0,54.0212,54.0212,53.9399,54.0032,12459.0
2019-12-17 14:00:00,59.8,59.82,59.71,59.8,13720.0,54.0122,54.0303,53.9309,54.0122,13720.0
2019-12-17 14:30:00,59.79,59.84,59.72,59.8,50386.0,54.0032,54.0483,53.9399,54.0122,50386.0
2019-12-17 15:00:00,59.79,59.82,59.66,59.76,173065.0,54.0032,54.0303,53.8857,53.9761,173065.0
2019-12-17 15:30:00,59.76,59.81,59.62,59.68,102853.0,53.9761,54.0212,53.8496,53.9038,102853.0
2019-12-18 09:30:00,59.8,59.94,59.62,59.71,21182.0,54.0122,54.1386,53.8496,53.9309,21182.0
2019-12-18 10:00:00,59.72,59.86,59.69,59.72,16134.0,53.9399,54.0664,53.9128,53.9399,16134.0
2019-12-18 10:30:00,59.66,59.82,59.65,59.8,29531.0,53.8857,54.0303,53.8767,54.0122,29531.0
2019-12-18 11:00:00,59.8,60.02,59.79,59.98,21209.0,54.0122,54.2109,54.0032,54.1748,21209.0
2019-12-18 11:30:00,59.99,60.02,59.81,59.87,12487.0,54.1838,54.2109,54.0212,54.0754,12487.0
2019-12-18 12:00:00,59.9,59.96,59.82,59.85,9134.0,54.1025,54.1567,54.0303,54.0574,9134.0
2019-12-18 12:30:00,59.86,59.89,59.8,59.85,9695.0,54.0664,54.0935,54.0122,54.0574,9695.0
2019-12-18 13:00:00,59.85,59.86,59.74,59.76,75837.0,54.0574,54.0664,53.958,53.9761,75837.0
2019-12-18 13:30:00,59.76,59.8,59.74,59.77,17965.0,53.9761,54.0122,53.958,53.9851,17965.0
2019-12-18 14:00:00,59.79,59.82,59.7,59.74,25073.0,54.0032,54.0303,53.9219,53.958,25073.0
2019-12-18 14:30:00,59.74,59.82,59.71,59.74,30728.0,53.958,54.0303,53.9309,53.958,30728.0
2019-12-18 15:00:00,59.75,59.8,59.65,59.8,211396.0,53.967,54.0122,53.8767,54.0122,211396.0
2019-12-18 15:30:00,59.8,59.81,59.5,59.53,244790.0,54.0122,54.0212,53.7412,53.7683,244790.0
2019-12-19 09:30:00,59.5,59.8,59.25,59.57,34440.0,53.7412,54.0122,53.5154,53.8045,34440.0
2019-12-19 10:00:00,59.59,59.72,59.49,59.72,36180.0,53.8225,53.9399,53.7322,53.9399,36180.0
2019-12-19 10:30:00,59.72,59.87,59.56,59.72,75732.0,53.9399,54.0754,53.7954,53.9399,75732.0
2019-12-19 11:00:00,59.73,60.03,59.7,59.9,281190.0,53.949,54.2199,53.9219,54.1025,281190.0
2019-12-19 11:30:00,59.9,60.01,59.7,59.9,285707.0,54.1025,54.2019,53.9219,54.1025,285707.0
2019-12-19 12:00:00,59.9,60.42,59.88,60.29,166677.0,54.1025,54.5722,54.0845,54.4548,166677.0
2019-12-19 12:30:00,60.28,60.55,60.22,60.52,168592.0,54.4457,54.6896,54.3915,54.6625,168592.0
2019-12-19 13:00:00,60.55,60.66,60.44,60.54,37328.0,54.6896,54.789,54.5903,54.6806,37328.0
2019-12-19 13:30:00,60.55,60.75,60.49,60.73,16886.0,54.6896,54.8702,54.6354,54.8522,16886.0
2019-12-19 14:00:00,60.72,60.74,60.58,60.6,35829.0,54.8432,54.8612,54.7167,54.7348,35829.0
2019-12-19 14:30:00,60.6,60.61,60.46,60.5,75099.0,54.7348,54.7438,54.6083,54.6444,75099.0
2019-12-19 15:00:00,60.49,60.67,60.48,60.59,89161.0,54.6354,54.798,54.6264,54.7257,89161.0
2019-12-19 15:30:00,60.59,60.61,60.44,60.46,122582.0,54.7257,54.7438,54.5903,54.6083,122582.0
2019-12-20 09:30:00,60.89,61.81,60.88,61.45,175752.0,54.9967,55.8277,54.9877,55.5025,175752.0
2019-12-20 10:00:00,61.46,61.55,61.08,61.13,38833.0,55.5115,55.5928,55.1683,55.2135,38833.0
2019-12-20 10:30:00,61.09,61.56,61.09,61.55,41446.0,55.1773,55.6019,55.1773,55.5928,41446.0
2019-12-20 11:00:00,61.53,61.59,61.25,61.34,22192.0,55.5748,55.6289,55.3219,55.4031,22192.0
2019-12-20 11:30:00,61.33,61.43,61.28,61.39,15634.0,55.3941,55.4844,55.349,55.4483,15634.0
2019-12-20 12:00:00,61.39,61.54,61.36,61.46,36321.0,55.4483,55.5838,55.4212,55.5115,36321.0
2019-12-20 12:30:00,61.46,61.64,61.46,61.64,55960.0,55.5115,55.6741,55.5115,55.6741,55960.0
2019-12-20 13:00:00,61.62,61.69,61.54,61.56,20311.0,55.656,55.7193,55.5838,55.6019,20311.0
2019-12-20 13:30:00,61.54,61.54,61.34,61.34,14790.0,55.5838,55.5838,55.4031,55.4031,14790.0
2019-12-20 14:00:00,61.34,61.35,61.17,61.18,14420.0,55.4031,55.4122,55.2496,55.2586,14420.0
2019-12-20 14:30:00,61.17,61.26,61.15,61.21,26798.0,55.2496,55.3309,55.2315,55.2857,26798.0
2019-12-20 15:00:00,61.2,61.2,61.02,61.16,44232.0,55.2767,55.2767,55.1141,55.2406,44232.0
2019-12-20 15:30:00,61.16,61.66,61.14,61.54,159767.0,55.2406,55.6922,55.2225,55.5838,159767.0
2019-12-23 09:30:00,61.58,61.75,61.26,61.34,17476.0,55.6199,55.7735,55.3309,55.4031,17476.0
2019-12-23 10:00:00,61.34,61.4,60.89,60.94,8463.0,55.4031,55.4573,54.9967,55.0419,8463.0
2019-12-23 10:30:00,60.98,61.1,60.91,60.99,18806.0,55.078,55.1864,55.0148,55.087,18806.0
2019-12-23 11:00:00,61.03,61.23,61.02,61.2,13597.0,55.1231,55.3038,55.1141,55.2767,13597.0
2019-12-23 11:30:00,61.22,61.39,61.14,61.37,22583.0,55.2948,55.4483,55.2225,55.4302,22583.0
2019-12-23 12:00:00,61.39,61.71,61.38,61.53,15891.0,55.4483,55.7373,55.4393,55.5748,15891.0
2019-12-23 12:30:00,61.52,61.58,61.51,61.57,7610.0,55.5657,55.6199,55.5567,55.6109,7610.0
2019-12-23 13:00:00,61.55,61.74,61.54,61.73,12549.0,55.5928,55.7644,55.5838,55.7554,12549.0
2019-12-23 13:30:00,61.72,61.73,61.66,61.71,15132.0,55.7464,55.7554,55.6922,55.7373,15132.0
2019-12-23 14:00:00,61.72,61.75,61.62,61.67,11162.0,55.7464,55.7735,55.656,55.7012,11162.0
2019-12-23 14:30:00,61.66,61.78,61.56,61.66,22401.0,55.6922,55.8006,55.6019,55.6922,22401.0
2019-12-23 15:00:00,61.66,61.69,61.5,61.59,14526.0,55.6922,55.7193,55.5477,55.6289,14526.0
2019-12-23 15:30:00,61.59,61.61,61.47,61.56,54723.0,55.6289,55.647,55.5206,55.6019,54723.0
2019-12-24 09:30:00,61.76,61.76,61.27,61.27,5586.0,55.7825,55.7825,55.3399,55.3399,5586.0
2019-12-24 10:00:00,61.3,61.34,61.04,61.17,5150.0,55.367,55.4031,55.1322,55.2496,5150.0
2019-12-24 10:30:00,61.16,61.18,61.04,61.05,4485.0,55.2406,55.2586,55.1322,55.1412,4485.0
2019-12-24 11:00:00,61.06,61.33,61.06,61.31,8716.0,55.1502,55.3941,55.1502,55.376,8716.0
2019-12-24 11:30:00,61.32,61.36,61.22,61.34,5324.0,55.3851,55.4212,55.2948,55.4031,5324.0
2019-12-24 12:00:00,61.32,61.36,61.19,61.25,5937.0,55.3851,55.4212,55.2677,55.3219,5937.0
2019-12-24 12:30:00,61.23,61.41,61.19,61.29,28153.0,55.3038,55.4664,55.2677,55.358,28153.0
2019-12-26 09:30:00,61.32,61.73,60.97,61.08,6758.0,55.3851,55.7554,55.069,55.1683,6758.0
2019-12-26 10:00:00,61.06,61.13,60.92,60.93,7924.0,55.1502,55.2135,55.0238,55.0328,7924.0
2019-12-26 10:30:00,60.97,61.12,60.91,61.02,5971.0,55.069,55.2044,55.0148,55.1141,5971.0
2019-12-26 11:00:00,61.05,61.05,60.86,60.88,9852.0,55.1412,55.1412,54.9696,54.9877,9852.0
2019-12-26 11:30:00,60.85,60.86,60.71,60.75,5873.0,54.9606,54.9696,54.8341,54.8702,5873.0
2019-12-26 12:00:00,60.75,60.77,60.6,60.69,7611.0,54.8702,54.8883,54.7348,54.8161,7611.0
2019-12-26 12:30:00,60.66,60.71,60.62,60.71,4663.0,54.789,54.8341,54.7528,54.8341,4663.0
2019-12-26 13:00:00,60.78,60.8,60.7,60.79,2701.0,54.8973,54.9154,54.8251,54.9064,2701.0
2019-12-26 13:30:00,60.79,60.83,60.76,60.82,4083.0,54.9064,54.9425,54.8793,54.9335,4083.0
2019-12-26 14:00:00,60.82,60.9,60.77,60.77,7245.0,54.9335,55.0057,54.8883,54.8883,7245.0
2019-12-26 14:30:00,60.79,60.86,60.74,60.74,4414.0,54.9064,54.9696,54.8612,54.8612,4414.0
2019-12-26 15:00:00,60.78,60.78,60.61,60.65,12399.0,54.8973,54.8973,54.7438,54.7799,12399.0
2019-12-26 15:30:00,60.66,60.74,60.49,60.72,50076.0,54.789,54.8612,54.6354,54.8432,50076.0
2019-12-27 09:30:00,61.08,61.16,60.58,60.59,17758.0,55.1683,55.2406,54.7167,54.7257,17758.0
2019-12-27 10:00:00,60.61,60.83,60.6,60.77,9010.0,54.7438,54.9425,54.7348,54.8883,9010.0
2019-12-27 10:30:00,60.75,60.93,60.59,60.91,8738.0,54.8702,55.0328,54.7257,55.0148,8738.0
2019-12-27 11:00:00,60.87,60.91,60.82,60.84,4955.0,54.9786,55.0148,54.9335,54.9515,4955.0
2019-12-27 11:30:00,60.84,60.93,60.83,60.93,5694.0,54.9515,55.0328,54.9425,55.0328,5694.0
2019-12-27 12:00:00,60.92,60.92,60.72,60.74,6941.0,55.0238,55.0238,54.8432,54.8612,6941.0
2019-12-27 12:30:00,60.77,60.81,60.74,60.77,4868.0,54.8883,54.9244,54.8612,54.8883,4868.0
2019-12-27 13:00:00,60.78,60.91,60.78,60.79,5198.0,54.8973,55.0148,54.8973,54.9064,5198.0
2019-12-27 13:30:00,60.79,60.88,60.73,60.76,5747.0,54.9064,54.9877,54.8522,54.8793,5747.0
2019-12-27 14:00:00,60.77,60.8,60.72,60.78,4797.0,54.8883,54.9154,54.8432,54.8973,4797.0
2019-12-27 14:30:00,60.8,60.92,60.8,60.84,6693.0,54.9154,55.0238,54.9154,54.9515,6693.0
2019-12-27 15:00:00,60.85,60.91,60.72,60.74,9407.0,54.9606,55.0148,54.8432,54.8612,9407.0
2019-12-27 15:30:00,60.73,60.8,60.59,60.78,42913.0,54.8522,54.9154,54.7257,54.8973,42913.0
2019-12-30 09:30:00,60.85,60.85,60.23,60.62,24658.0,54.9606,54.9606,54.4006,54.7528,24658.0
2019-12-30 10:00:00,60.56,60.59,60.2,60.39,25381.0,54.6986,54.7257,54.3735,54.5451,25381.0
2019-12-30 10:30:00,60.36,60.41,60.25,60.34,19122.0,54.518,54.5632,54.4186,54.4999,19122.0
2019-12-30 11:00:00,60.34,60.49,60.16,60.45,13570.0,54.4999,54.6354,54.3374,54.5993,13570.0
2019-12-30 11:30:00,60.44,60.58,60.36,60.51,15394.0,54.5903,54.7167,54.518,54.6535,15394.0
2019-12-30 12:00:00,60.5,60.6,60.47,60.6,11690.0,54.6444,54.7348,54.6173,54.7348,11690.0
2019-12-30 12:30:00,60.61,60.71,60.56,60.58,11789.0,54.7438,54.8341,54.6986,54.7167,11789.0
2019-12-30 13:00:00,60.57,60.65,60.56,60.62,13605.0,54.7077,54.7799,54.6986,54.7528,13605.0
2019-12-30 13:30:00,60.62,60.72,60.61,60.72,16064.0,54.7528,54.8432,54.7438,54.8432,16064.0
2019-12-30 14:00:00,60.71,60.72,60.33,60.39,15083.0,54.8341,54.8432,54.4909,54.5451,15083.0
2019-12-30 14:30:00,60.38,60.39,60.25,60.25,7648.0,54.5361,54.5451,54.4186,54.4186,7648.0
2019-12-30 15:00:00,60.26,60.39,60.16,60.26,15942.0,54.4277,54.5451,54.3374,54.4277,15942.0
2019-12-30 15:30:00,60.27,60.28,60.05,60.15,43981.0,54.4367,54.4457,54.238,54.3283,43981.0
2019-12-31 09:30:00,59.93,60.5,59.93,60.36,26109.0,54.1296,54.6444,54.1296,54.518,26109.0
2019-12-31 10:00:00,60.29,60.37,60.18,60.35,22808.0,54.4548,54.527,54.3554,54.509,22808.0
2019-12-31 10:30:00,60.32,60.38,60.08,60.15,16414.0,54.4819,54.5361,54.2651,54.3283,16414.0
2019-12-31 11:00:00,60.14,60.37,60.11,60.32,12204.0,54.3193,54.527,54.2922,54.4819,12204.0
2019-12-31 11:30:00,60.27,60.35,60.1,60.25,27674.0,54.4367,54.509,54.2832,54.4186,27674.0
2019-12-31 12:00:00,60.24,60.27,60.14,60.22,13840.0,54.4096,54.4367,54.3193,54.3915,13840.0
2019-12-31 12:30:00,60.22,60.3,60.19,60.19,14723.0,54.3915,54.4638,54.3644,54.3644,14723.0
2019-12-31 13:00:00,60.18,60.2,60.1,60.15,10787.0,54.3554,54.3735,54.2832,54.3283,10787.0
2019-12-31 13:30:00,60.15,60.17,60.11,60.16,14257.0,54.3283,54.3464,54.2922,54.3374,14257.0
2019-12-31 14:00:00,60.16,60.3,60.16,60.28,12578.0,54.3374,54.4638,54.3374,54.4457,12578.0
2019-12-31 14:30:00,60.28,60.35,60.11,60.11,27852.0,54.4457,54.509,54.2922,54.2922,27852.0
2019-12-31 15:00:00,60.1,60.17,60.04,60.15,21101.0,54.2832,54.3464,54.229,54.3283,21101.0
2019-12-31 15:30:00,60.15,60.23,59.93,59.98,82158.0,54.3283,54.4006,54.1296,54.1748,82158.0
2020-01-02 09:30:00,60.47,60.66,59.79,59.89,27244.0,54.6173,54.789,54.0032,54.0935,27244.0
2020-01-02 10:00:00,59.9,59.9,59.56,59.56,16284.0,54.1025,54.1025,53.7954,53.7954,16284.0
2020-01-02 10:30:00,59.6,59.72,59.46,59.64,11268.0,53.8316,53.9399,53.7051,53.8677,11268.0
2020-01-02 11:00:00,59.62,59.67,59.39,59.66,14575.0,53.8496,53.8948,53.6419,53.8857,14575.0
2020-01-02 11:30:00,59.64,59.68,59.44,59.64,13645.0,53.8677,53.9038,53.687,53.8677,13645.0
2020-01-02 12:00:00,59.65,59.86,59.64,59.79,21595.0,53.8767,54.0664,53.8677,54.0032,21595.0
2020-01-02 12:30:00,59.8,59.81,59.59,59.61,14537.0,54.0122,54.0212,53.8225,53.8406,14537.0
2020-01-02 13:00:00,59.6,59.65,59.49,59.49,14426.0,53.8316,53.8767,53.7322,53.7322,14426.0
2020-01-02 13:30:00,59.49,59.5,59.38,59.39,17278.0,53.7322,53.7412,53.6328,53.6419,17278.0
2020-01-02 14:00:00,59.39,59.56,59.38,59.52,16551.0,53.6419,53.7954,53.6328,53.7593,16551.0
2020-01-02 14:30:00,59.51,59.61,59.49,59.61,16124.0,53.7503,53.8406,53.7322,53.8406,16124.0
2020-01-02 15:00:00,59.6,59.7,59.6,59.64,16593.0,53.8316,53.9219,53.8316,53.8677,16593.0
2020-01-02 15:30:00,59.65,59.99,59.63,59.99,81639.0,53.8767,54.1838,53.8586,54.1838,81639.0
2020-01-03 09:30:00,59.1,59.16,58.65,58.81,18135.0,53.3799,53.4341,52.9735,53.118,18135.0
2020-01-03 10:00:00,58.81,58.88,58.59,58.74,16710.0,53.118,53.1812,52.9193,53.0548,16710.0
2020-01-03 10:30:00,58.69,58.95,58.66,58.88,16531.0,53.0096,53.2445,52.9825,53.1812,16531.0
2020-01-03 11:00:00,58.9,58.92,58.8,58.88,10439.0,53.1993,53.2174,53.109,53.1812,10439.0
2020-01-03 11:30:00,58.88,59.03,58.86,58.93,16937.0,53.1812,53.3167,53.1632,53.2264,16937.0
2020-01-03 12:00:00,58.93,59.04,58.93,59.0,6661.0,53.2264,53.3258,53.2264,53.2896,6661.0
2020-01-03 12:30:00,59.0,59.15,59.0,59.09,9092.0,53.2896,53.4251,53.2896,53.3709,9092.0
2020-01-03 13:00:00,59.11,59.26,59.1,59.21,8185.0,53.389,53.5245,53.3799,53.4793,8185.0
2020-01-03 13:30:00,59.21,59.21,58.96,59.17,11087.0,53.4793,53.4793,53.2535,53.4432,11087.0
2020-01-03 14:00:00,59.16,59.22,59.03,59.1,9761.0,53.4341,53.4883,53.3167,53.3799,9761.0
2020-01-03 14:30:00,59.13,59.16,58.98,59.04,14360.0,53.407,53.4341,53.2716,53.3258,14360.0
2020-01-03 15:00:00,59.02,59.16,58.99,59.06,26749.0,53.3077,53.4341,53.2806,53.3438,26749.0
2020-01-03 15:30:00,59.03,59.07,58.84,58.99,56613.0,53.3167,53.3528,53.1451,53.2806,56613.0
2020-01-06 09:30:00,58.37,58.81,57.79,57.8,46269.0,52.7206,53.118,52.1967,52.2058,46269.0
2020-01-06 10:00:00,57.78,57.91,57.62,57.89,32210.0,52.1877,52.3051,52.0432,52.2871,32210.0
2020-01-06 10:30:00,57.9,58.04,57.7,57.9,16985.0,52.2961,52.4225,52.1154,52.2961,16985.0
2020-01-06 11:00:00,57.91,58.25,57.88,58.11,30830.0,52.3051,52.6122,52.278,52.4858,30830.0
2020-01-06 11:30:00,58.1,58.15,58.05,58.1,16788.0,52.4767,52.5219,52.4316,52.4767,16788.0
2020-01-06 12:00:00,58.1,58.33,58.09,58.15,18013.0,52.4767,52.6845,52.4677,52.5219,18013.0
2020-01-06 12:30:00,58.16,58.17,57.97,58.05,14406.0,52.5309,52.54,52.3593,52.4316,14406.0
2020-01-06 13:00:00,58.04,58.08,57.95,57.96,16748.0,52.4225,52.4587,52.3412,52.3503,16748.0
2020-01-06 13:30:00,57.96,58.0,57.94,57.94,21425.0,52.3503,52.3864,52.3322,52.3322,21425.0
2020-01-06 14:00:00,57.93,58.14,57.91,58.11,21647.0,52.3232,52.5129,52.3051,52.4858,21647.0
2020-01-06 14:30:00,58.11,58.21,57.96,58.19,30132.0,52.4858,52.5761,52.3503,52.558,30132.0
2020-01-06 15:00:00,58.19,58.19,58.0,58.02,26806.0,52.558,52.558,52.3864,52.4045,26806.0
2020-01-06 15:30:00,58.02,58.18,57.85,58.16,139626.0,52.4045,52.549,52.2509,52.5309,139626.0
2020-01-07 09:30:00,57.86,58.37,57.86,58.07,39231.0,52.26,52.7206,52.26,52.4496,39231.0
2020-01-07 10:00:00,58.11,58.42,57.96,58.4,23949.0,52.4858,52.7658,52.3503,52.7477,23949.0
2020-01-07 10:30:00,58.4,58.43,58.19,58.23,11101.0,52.7477,52.7748,52.558,52.5941,11101.0
2020-01-07 11:00:00,58.22,58.29,58.01,58.02,12563.0,52.5851,52.6483,52.3954,52.4045,12563.0
2020-01-07 11:30:00,58.01,58.01,57.69,57.69,13621.0,52.3954,52.3954,52.1064,52.1064,13621.0
2020-01-07 12:00:00,57.72,57.72,57.42,57.49,22919.0,52.1335,52.1335,51.8625,51.9258,22919.0
2020-01-07 12:30:00,57.48,57.54,57.41,57.43,11107.0,51.9167,51.9709,51.8535,51.8716,11107.0
2020-01-07 13:00:00,57.44,57.57,57.42,57.43,9973.0,51.8806,51.998,51.8625,51.8716,9973.0
2020-01-07 13:30:00,57.44,57.49,57.34,57.48,20462.0,51.8806,51.9258,51.7903,51.9167,20462.0
2020-01-07 14:00:00,57.47,57.61,57.44,57.56,23307.0,51.9077,52.0342,51.8806,51.989,23307.0
2020-01-07 14:30:00,57.56,57.57,57.48,57.49,15414.0,51.989,51.998,51.9167,51.9258,15414.0
2020-01-07 15:00:00,57.5,57.57,57.47,57.52,25561.0,51.9348,51.998,51.9077,51.9529,25561.0
2020-01-07 15:30:00,57.51,57.54,57.2,57.26,100415.0,51.9438,51.9709,51.6638,51.718,100415.0
2020-01-08 09:30:00,57.26,58.06,57.26,57.95,21588.0,51.718,52.4406,51.718,52.3412,21588.0
2020-01-08 10:00:00,57.96,58.0,57.43,57.44,14644.0,52.3503,52.3864,51.8716,51.8806,14644.0
2020-01-08 10:30:00,57.42,57.5,57.3,57.41,13965.0,51.8625,51.9348,51.7542,51.8535,13965.0
2020-01-08 11:00:00,57.43,57.61,57.41,57.57,11138.0,51.8716,52.0342,51.8535,51.998,11138.0
2020-01-08 11:30:00,57.57,57.98,57.46,57.86,15545.0,51.998,52.3683,51.8987,52.26,15545.0
2020-01-08 12:00:00,57.84,57.97,57.84,57.88,10299.0,52.2419,52.3593,52.2419,52.278,10299.0
2020-01-08 12:30:00,57.9,58.0,57.77,57.95,7488.0,52.2961,52.3864,52.1787,52.3412,7488.0
2020-01-08 13:00:00,57.94,57.94,57.87,57.89,6370.0,52.3322,52.3322,52.269,52.2871,6370.0
2020-01-08 13:30:00,57.88,57.96,57.8,57.81,8087.0,52.278,52.3503,52.2058,52.2148,8087.0
2020-01-08 14:00:00,57.82,58.01,57.82,58.01,9765.0,52.2238,52.3954,52.2238,52.3954,9765.0
2020-01-08 14:30:00,57.99,58.01,57.85,57.99,20664.0,52.3774,52.3954,52.2509,52.3774,20664.0
2020-01-08 15:00:00,58.0,58.07,57.99,57.99,11229.0,52.3864,52.4496,52.3774,52.3774,11229.0
2020-01-08 15:30:00,57.98,57.99,57.74,57.78,45998.0,52.3683,52.3774,52.1516,52.1877,45998.0
2020-01-09 09:30:00,58.07,58.07,57.49,57.8,23459.0,52.4496,52.4496,51.9258,52.2058,23459.0
2020-01-09 10:00:00,57.82,57.91,57.66,57.88,18815.0,52.2238,52.3051,52.0793,52.278,18815.0
2020-01-09 10:30:00,57.91,58.09,57.87,57.94,15453.0,52.3051,52.4677,52.269,52.3322,15453.0
2020-01-09 11:00:00,57.95,57.98,57.86,57.86,10362.0,52.3412,52.3683,52.26,52.26,10362.0
2020-01-09 11:30:00,57.85,57.95,57.63,57.81,18588.0,52.2509,52.3412,52.0522,52.2148,18588.0
2020-01-09 12:00:00,57.8,57.81,57.6,57.63,6216.0,52.2058,52.2148,52.0251,52.0522,6216.0
2020-01-09 12:30:00,57.62,57.84,57.55,57.67,15021.0,52.0432,52.2419,51.98,52.0883,15021.0
2020-01-09 13:00:00,57.67,57.7,57.57,57.66,12562.0,52.0883,52.1154,51.998,52.0793,12562.0
2020-01-09 13:30:00,57.68,57.68,57.54,57.57,5949.0,52.0974,52.0974,51.9709,51.998,5949.0
2020-01-09 14:00:00,57.6,57.65,57.53,57.57,12457.0,52.0251,52.0703,51.9619,51.998,12457.0
2020-01-09 14:30:00,57.58,57.74,57.57,57.71,10997.0,52.0071,52.1516,51.998,52.1245,10997.0
2020-01-09 15:00:00,57.71,57.77,57.67,57.69,10820.0,52.1245,52.1787,52.0883,52.1064,10820.0
2020-01-09 15:30:00,57.7,57.85,57.68,57.75,54183.0,52.1154,52.2509,52.0974,52.1606,54183.0
2020-01-10 09:30:00,57.83,57.85,57.53,57.76,54174.0,52.2329,52.2509,51.9619,52.1696,54174.0
2020-01-10 10:00:00,57.76,57.92,57.76,57.86,25753.0,52.1696,52.3142,52.1696,52.26,25753.0
2020-01-10 10:30:00,57.86,57.86,57.44,57.48,37135.0,52.26,52.26,51.8806,51.9167,37135.0
2020-01-10 11:00:00,57.48,57.51,57.39,57.4,6199.0,51.9167,51.9438,51.8354,51.8445,6199.0
2020-01-10 11:30:00,57.39,57.4,57.13,57.14,19003.0,51.8354,51.8445,51.6006,51.6096,19003.0
2020-01-10 12:00:00,57.14,57.18,57.01,57.18,18542.0,51.6096,51.6458,51.4922,51.6458,18542.0
2020-01-10 12:30:00,57.18,57.54,57.16,57.2,49013.0,51.6458,51.9709,51.6277,51.6638,49013.0
2020-01-10 13:00:00,57.22,57.34,57.18,57.2,11439.0,51.6819,51.7903,51.6458,51.6638,11439.0
2020-01-10 13:30:00,57.2,57.32,57.18,57.28,11019.0,51.6638,51.7722,51.6458,51.7361,11019.0
2020-01-10 14:00:00,57.27,57.27,57.17,57.21,11924.0,51.7271,51.7271,51.6367,51.6729,11924.0
2020-01-10 14:30:00,57.19,57.21,57.02,57.13,13973.0,51.6548,51.6729,51.5013,51.6006,13973.0
2020-01-10 15:00:00,57.13,57.13,56.84,56.84,16143.0,51.6006,51.6006,51.3387,51.3387,16143.0
2020-01-10 15:30:00,56.84,56.89,56.64,56.81,66928.0,51.3387,51.3838,51.158,51.3116,66928.0
2020-01-13 09:30:00,56.81,57.04,56.65,56.81,41540.0,51.3116,51.5193,51.1671,51.3116,41540.0
2020-01-13 10:00:00,56.82,56.99,56.74,56.97,45689.0,51.3206,51.4742,51.2484,51.4561,45689.0
2020-01-13 10:30:00,56.95,57.13,56.85,57.1,52203.0,51.438,51.6006,51.3477,51.5735,52203.0
2020-01-13 11:00:00,57.1,57.64,57.08,57.59,33694.0,51.5735,52.0613,51.5555,52.0161,33694.0
2020-01-13 11:30:00,57.62,57.76,57.55,57.56,17021.0,52.0432,52.1696,51.98,51.989,17021.0
2020-01-13 12:00:00,57.57,57.75,57.57,57.66,11808.0,51.998,52.1606,51.998,52.0793,11808.0
2020-01-13 12:30:00,57.68,57.76,57.64,57.71,12568.0,52.0974,52.1696,52.0613,52.1245,12568.0
2020-01-13 13:00:00,57.71,57.71,57.59,57.64,13816.0,52.1245,52.1245,52.0161,52.0613,13816.0
2020-01-13 13:30:00,57.64,57.8,57.62,57.76,12732.0,52.0613,52.2058,52.0432,52.1696,12732.0
2020-01-13 14:00:00,57.76,57.89,57.72,57.82,12123.0,52.1696,52.2871,52.1335,52.2238,12123.0
2020-01-13 14:30:00,57.82,57.9,57.72,57.75,14440.0,52.2238,52.2961,52.1335,52.1606,14440.0
2020-01-13 15:00:00,57.74,57.82,57.7,57.81,19885.0,52.1516,52.2238,52.1154,52.2148,19885.0
2020-01-13 15:30:00,57.8,58.09,57.77,58.07,104217.0,52.2058,52.4677,52.1787,52.4496,104217.0
2020-01-14 09:30:00,58.0,58.4,57.94,58.29,12474.0,52.3864,52.7477,52.3322,52.6483,12474.0
2020-01-14 10:00:00,58.31,58.5,58.17,58.5,12120.0,52.6664,52.838,52.54,52.838,12120.0
2020-01-14 10:30:00,58.47,58.78,58.46,58.65,29724.0,52.8109,53.0909,52.8019,52.9735,29724.0
2020-01-14 11:00:00,58.66,58.97,58.66,58.97,17346.0,52.9825,53.2625,52.9825,53.2625,17346.0
2020-01-14 11:30:00,58.98,59.21,58.92,59.08,24762.0,53.2716,53.4793,53.2174,53.3619,24762.0
2020-01-14 12:00:00,59.08,59.24,59.02,59.23,16768.0,53.3619,53.5064,53.3077,53.4974,16768.0
2020-01-14 12:30:00,59.25,59.44,59.23,59.39,17416.0,53.5154,53.687,53.4974,53.6419,17416.0
2020-01-14 13:00:00,59.4,59.51,59.35,59.51,16728.0,53.6509,53.7503,53.6057,53.7503,16728.0
2020-01-14 13:30:00,59.5,59.53,59.12,59.12,17209.0,53.7412,53.7683,53.398,53.398,17209.0
2020-01-14 14:00:00,59.07,59.1,58.97,59.07,20116.0,53.3528,53.3799,53.2625,53.3528,20116.0
2020-01-14 14:30:00,59.08,59.22,59.06,59.09,12307.0,53.3619,53.4883,53.3438,53.3709,12307.0
2020-01-14 15:00:00,59.12,59.12,58.94,59.06,17013.0,53.398,53.398,53.2354,53.3438,17013.0
2020-01-14 15:30:00,59.07,59.2,59.0,59.07,65405.0,53.3528,53.4703,53.2896,53.3528,65405.0
2020-01-15 09:30:00,58.96,59.54,58.92,59.14,20564.0,53.2535,53.7774,53.2174,53.4161,20564.0
2020-01-15 10:00:00,59.25,59.31,58.94,59.09,20050.0,53.5154,53.5696,53.2354,53.3709,20050.0
2020-01-15 10:30:00,59.13,59.28,59.02,59.19,6012.0,53.407,53.5425,53.3077,53.4612,6012.0
2020-01-15 11:00:00,59.21,59.22,58.97,59.15,8733.0,53.4793,53.4883,53.2625,53.4251,8733.0
2020-01-15 11:30:00,59.13,59.41,59.13,59.27,6223.0,53.407,53.6599,53.407,53.5335,6223.0
2020-01-15 12:00:00,59.22,59.24,59.03,59.05,11492.0,53.4883,53.5064,53.3167,53.3348,11492.0
2020-01-15 12:30:00,59.02,59.21,59.01,59.05,17773.0,53.3077,53.4793,53.2987,53.3348,17773.0
2020-01-15 13:00:00,59.05,59.21,59.04,59.17,13699.0,53.3348,53.4793,53.3258,53.4432,13699.0
2020-01-15 13:30:00,59.18,59.3,59.14,59.22,12920.0,53.4522,53.5606,53.4161,53.4883,12920.0
2020-01-15 14:00:00,59.23,59.38,59.16,59.38,8790.0,53.4974,53.6328,53.4341,53.6328,8790.0
2020-01-15 14:30:00,59.39,59.44,59.34,59.34,17564.0,53.6419,53.687,53.5967,53.5967,17564.0
2020-01-15 15:00:00,59.33,59.33,59.08,59.11,23660.0,53.5877,53.5877,53.3619,53.389,23660.0
2020-01-15 15:30:00,59.11,59.39,58.99,59.34,82570.0,53.389,53.6419,53.2806,53.5967,82570.0
2020-01-16 09:30:00,60.0,60.59,59.74,60.2,67296.0,54.1928,54.7257,53.958,54.3735,67296.0
2020-01-16 10:00:00,60.18,60.2,59.82,59.91,19922.0,54.3554,54.3735,54.0303,54.1115,19922.0
2020-01-16 10:30:00,59.88,59.88,59.56,59.59,30527.0,54.0845,54.0845,53.7954,53.8225,30527.0
2020-01-16 11:00:00,59.56,59.59,59.07,59.26,13662.0,53.7954,53.8225,53.3528,53.5245,13662.0
2020-01-16 11:30:00,59.26,59.36,59.22,59.36,10251.0,53.5245,53.6148,53.4883,53.6148,10251.0
2020-01-16 12:00:00,59.35,59.4,59.31,59.37,7101.0,53.6057,53.6509,53.5696,53.6238,7101.0
2020-01-16 12:30:00,59.38,59.53,59.37,59.46,12237.0,53.6328,53.7683,53.6238,53.7051,12237.0
2020-01-16 13:00:00,59.45,59.46,59.39,59.45,8664.0,53.6961,53.7051,53.6419,53.6961,8664.0
2020-01-16 13:30:00,59.46,59.62,59.43,59.43,12752.0,53.7051,53.8496,53.678,53.678,12752.0
2020-01-16 14:00:00,59.4,59.41,59.3,59.3,10107.0,53.6509,53.6599,53.5606,53.5606,10107.0
2020-01-16 14:30:00,59.29,59.29,59.17,59.25,14545.0,53.5516,53.5516,53.4432,53.5154,14545.0
2020-01-16 15:00:00,59.25,59.33,59.2,59.26,12988.0,53.5154,53.5877,53.4703,53.5245,12988.0
2020-01-16 15:30:00,59.26,59.32,59.15,59.29,76595.0,53.5245,53.5787,53.4251,53.5516,76595.0
2020-01-17 09:30:00,59.5,59.5,59.03,59.22,15135.0,53.7412,53.7412,53.3167,53.4883,15135.0
2020-01-17 10:00:00,59.23,59.53,59.22,59.31,14756.0,53.4974,53.7683,53.4883,53.5696,14756.0
2020-01-17 10:30:00,59.29,59.31,58.98,59.11,15397.0,53.5516,53.5696,53.2716,53.389,15397.0
2020-01-17 11:00:00,59.12,59.23,58.8,59.0,14554.0,53.398,53.4974,53.109,53.2896,14554.0
2020-01-17 11:30:00,59.04,59.09,58.88,59.06,8743.0,53.3258,53.3709,53.1812,53.3438,8743.0
2020-01-17 12:00:00,59.07,59.28,59.07,59.17,14335.0,53.3528,53.5425,53.3528,53.4432,14335.0
2020-01-17 12:30:00,59.16,59.25,59.16,59.23,7434.0,53.4341,53.5154,53.4341,53.4974,7434.0
2020-01-17 13:00:00,59.21,59.33,59.21,59.28,8411.0,53.4793,53.5877,53.4793,53.5425,8411.0
2020-01-17 13:30:00,59.29,59.32,59.15,59.18,8553.0,53.5516,53.5787,53.4251,53.4522,8553.0
2020-01-17 14:00:00,59.14,59.15,58.8,58.8,21678.0,53.4161,53.4251,53.109,53.109,21678.0
2020-01-17 14:30:00,58.78,59.08,58.74,59.07,26538.0,53.0909,53.3619,53.0548,53.3528,26538.0
2020-01-17 15:00:00,59.07,59.09,58.81,58.85,28044.0,53.3528,53.3709,53.118,53.1541,28044.0
2020-01-17 15:30:00,58.85,58.91,58.73,58.75,109135.0,53.1541,53.2083,53.0458,53.0638,109135.0
2020-01-21 09:30:00,58.61,59.14,58.5,58.62,16297.0,52.9374,53.4161,52.838,52.9464,16297.0
2020-01-21 10:00:00,58.56,58.8,58.5,58.75,19822.0,52.8922,53.109,52.838,53.0638,19822.0
2020-01-21 10:30:00,58.79,58.85,58.67,58.8,11485.0,53.0999,53.1541,52.9916,53.109,11485.0
2020-01-21 11:00:00,58.82,58.88,58.66,58.82,17703.0,53.127,53.1812,52.9825,53.127,17703.0
2020-01-21 11:30:00,58.84,59.11,58.7,59.03,14211.0,53.1451,53.389,53.0187,53.3167,14211.0
2020-01-21 12:00:00,59.11,59.15,59.02,59.11,3649.0,53.389,53.4251,53.3077,53.389,3649.0
2020-01-21 12:30:00,59.11,59.16,59.01,59.14,7908.0,53.389,53.4341,53.2987,53.4161,7908.0
2020-01-21 13:00:00,59.14,59.14,58.99,59.05,11476.0,53.4161,53.4161,53.2806,53.3348,11476.0
2020-01-21 13:30:00,59.05,59.07,58.8,58.95,21600.0,53.3348,53.3528,53.109,53.2445,21600.0
2020-01-21 14:00:00,58.95,58.98,58.83,58.84,12982.0,53.2445,53.2716,53.1361,53.1451,12982.0
2020-01-21 14:30:00,58.83,58.93,58.8,58.93,8233.0,53.1361,53.2264,53.109,53.2264,8233.0
2020-01-21 15:00:00,58.93,59.03,58.92,58.99,10740.0,53.2264,53.3167,53.2174,53.2806,10740.0
2020-01-21 15:30:00,58.98,59.01,58.79,58.84,52460.0,53.2716,53.2987,53.0999,53.1451,52460.0
2020-01-22 09:30:00,58.92,59.13,58.6,58.78,28524.0,53.2174,53.407,52.9283,53.0909,28524.0
2020-01-22 10:00:00,58.81,58.85,58.47,58.54,42960.0,53.118,53.1541,52.8109,52.8741,42960.0
2020-01-22 10:30:00,58.55,58.65,58.41,58.53,11942.0,52.8832,52.9735,52.7567,52.8651,11942.0
2020-01-22 11:00:00,58.53,58.97,58.53,58.96,20632.0,52.8651,53.2625,52.8651,53.2535,20632.0
2020-01-22 11:30:00,58.94,59.15,58.93,59.15,16741.0,53.2354,53.4251,53.2264,53.4251,16741.0
2020-01-22 12:00:00,59.18,59.56,59.18,59.55,73467.0,53.4522,53.7954,53.4522,53.7864,73467.0
2020-01-22 12:30:00,59.55,59.77,59.52,59.62,51512.0,53.7864,53.9851,53.7593,53.8496,51512.0
2020-01-22 13:00:00,59.62,60.06,59.59,60.01,73712.0,53.8496,54.247,53.8225,54.2019,73712.0
2020-01-22 13:30:00,60.02,60.15,59.97,60.1,60867.0,54.2109,54.3283,54.1657,54.2832,60867.0
2020-01-22 14:00:00,60.11,60.19,60.01,60.1,40989.0,54.2922,54.3644,54.2019,54.2832,40989.0
2020-01-22 14:30:00,60.1,60.15,59.94,60.01,44763.0,54.2832,54.3283,54.1386,54.2019,44763.0
2020-01-22 15:00:00,60.0,60.02,59.81,59.92,73516.0,54.1928,54.2109,54.0212,54.1206,73516.0
2020-01-22 15:30:00,59.94,60.11,59.88,60.08,118798.0,54.1386,54.2922,54.0845,54.2651,118798.0
2020-01-23 09:30:00,60.6,62.22,60.55,61.54,162904.0,54.7348,56.198,54.6896,55.5838,162904.0
2020-01-23 10:00:00,61.63,61.94,61.3,61.9,60083.0,55.6651,55.9451,55.367,55.9089,60083.0
2020-01-23 10:30:00,61.9,62.14,61.87,62.01,105048.0,55.9089,56.1257,55.8818,56.0083,105048.0
2020-01-23 11:00:00,62.03,62.16,61.87,62.05,91248.0,56.0264,56.1438,55.8818,56.0444,91248.0
2020-01-23 11:30:00,62.03,62.07,61.46,61.84,44555.0,56.0264,56.0625,55.5115,55.8548,44555.0
2020-01-23 12:00:00,61.85,61.85,61.65,61.77,22988.0,55.8638,55.8638,55.6831,55.7915,22988.0
2020-01-23 12:30:00,61.79,61.85,61.45,61.55,24311.0,55.8096,55.8638,55.5025,55.5928,24311.0
2020-01-23 13:00:00,61.56,62.13,61.55,61.93,44684.0,55.6019,56.1167,55.5928,55.936,44684.0
2020-01-23 13:30:00,61.91,62.09,61.9,62.04,15997.0,55.918,56.0806,55.9089,56.0354,15997.0
2020-01-23 14:00:00,62.04,62.15,61.88,62.15,25825.0,56.0354,56.1347,55.8909,56.1347,25825.0
2020-01-23 14:30:00,62.17,62.52,62.17,62.48,66310.0,56.1528,56.4689,56.1528,56.4328,66310.0
2020-01-23 15:00:00,62.5,62.62,62.14,62.62,35678.0,56.4509,56.5593,56.1257,56.5593,35678.0
2020-01-23 15:30:00,62.61,62.92,62.55,62.82,169747.0,56.5502,56.8302,56.496,56.7399,169747.0
2020-01-24 09:30:00,62.82,63.36,62.73,63.04,74897.0,56.7399,57.2276,56.6586,56.9386,74897.0
2020-01-24 10:00:00,63.02,63.02,62.58,62.61,65206.0,56.9205,56.9205,56.5231,56.5502,65206.0
2020-01-24 10:30:00,62.56,62.68,62.45,62.55,39239.0,56.5051,56.6134,56.4057,56.496,39239.0
2020-01-24 11:00:00,62.55,62.77,62.43,62.54,39987.0,56.496,56.6947,56.3876,56.487,39987.0
2020-01-24 11:30:00,62.57,62.57,62.16,62.21,35725.0,56.5141,56.5141,56.1438,56.1889,35725.0
2020-01-24 12:00:00,62.21,62.21,61.84,61.95,26615.0,56.1889,56.1889,55.8548,55.9541,26615.0
2020-01-24 12:30:00,62.01,62.22,62.01,62.21,14032.0,56.0083,56.198,56.0083,56.1889,14032.0
2020-01-24 13:00:00,62.17,62.18,62.04,62.13,21371.0,56.1528,56.1618,56.0354,56.1167,21371.0
2020-01-24 13:30:00,62.1,62.29,62.02,62.22,23628.0,56.0896,56.2612,56.0173,56.198,23628.0
2020-01-24 14:00:00,62.23,62.24,61.88,61.92,25093.0,56.207,56.216,55.8909,55.927,25093.0
2020-01-24 14:30:00,61.94,62.38,61.94,62.37,26130.0,55.9451,56.3425,55.9451,56.3335,26130.0
2020-01-24 15:00:00,62.36,62.62,62.32,62.56,24744.0,56.3244,56.5593,56.2883,56.5051,24744.0
2020-01-24 15:30:00,62.55,62.56,62.34,62.43,77471.0,56.496,56.5051,56.3064,56.3876,77471.0
2020-01-27 09:30:00,61.0,61.6,60.5,61.43,37879.0,55.0961,55.638,54.6444,55.4844,37879.0
2020-01-27 10:00:00,61.42,61.5,60.99,61.49,69926.0,55.4754,55.5477,55.087,55.5386,69926.0
2020-01-27 10:30:00,61.51,61.51,61.19,61.38,65925.0,55.5567,55.5567,55.2677,55.4393,65925.0
2020-01-27 11:00:00,61.37,61.43,61.02,61.1,12873.0,55.4302,55.4844,55.1141,55.1864,12873.0
2020-01-27 11:30:00,61.07,61.4,61.06,61.37,24248.0,55.1593,55.4573,55.1502,55.4302,24248.0
2020-01-27 12:00:00,61.36,61.47,61.35,61.38,35178.0,55.4212,55.5206,55.4122,55.4393,35178.0
2020-01-27 12:30:00,61.36,61.38,61.18,61.18,18234.0,55.4212,55.4393,55.2586,55.2586,18234.0
2020-01-27 13:00:00,61.19,61.34,61.14,61.34,13224.0,55.2677,55.4031,55.2225,55.4031,13224.0
2020-01-27 13:30:00,61.33,61.35,61.18,61.23,12926.0,55.3941,55.4122,55.2586,55.3038,12926.0
2020-01-27 14:00:00,61.24,61.64,61.21,61.62,26333.0,55.3128,55.6741,55.2857,55.656,26333.0
2020-01-27 14:30:00,61.63,61.63,61.4,61.47,16732.0,55.6651,55.6651,55.4573,55.5206,16732.0
2020-01-27 15:00:00,61.47,61.66,61.43,61.53,26871.0,55.5206,55.6922,55.4844,55.5748,26871.0
2020-01-27 15:30:00,61.5,61.51,61.21,61.28,119751.0,55.5477,55.5567,55.2857,55.349,119751.0
2020-01-28 09:30:00,61.56,62.37,61.55,62.02,31384.0,55.6019,56.3335,55.5928,56.0173,31384.0
2020-01-28 10:00:00,62.07,62.27,61.7,61.78,31257.0,56.0625,56.2431,55.7283,55.8006,31257.0
2020-01-28 10:30:00,61.73,62.01,61.67,61.81,21507.0,55.7554,56.0083,55.7012,55.8277,21507.0
2020-01-28 11:00:00,61.81,61.92,61.71,61.92,13870.0,55.8277,55.927,55.7373,55.927,13870.0
2020-01-28 11:30:00,61.93,62.01,61.84,62.0,13338.0,55.936,56.0083,55.8548,55.9993,13338.0
2020-01-28 12:00:00,61.97,62.19,61.95,62.09,12500.0,55.9722,56.1709,55.9541,56.0806,12500.0
2020-01-28 12:30:00,62.1,62.3,62.0,62.3,10008.0,56.0896,56.2702,55.9993,56.2702,10008.0
2020-01-28 13:00:00,62.28,62.49,62.24,62.49,31768.0,56.2522,56.4418,56.216,56.4418,31768.0
2020-01-28 13:30:00,62.52,62.58,62.41,62.58,9627.0,56.4689,56.5231,56.3696,56.5231,9627.0
2020-01-28 14:00:00,62.58,62.62,62.48,62.51,13289.0,56.5231,56.5593,56.4328,56.4599,13289.0
2020-01-28 14:30:00,62.52,62.73,62.49,62.57,15545.0,56.4689,56.6586,56.4418,56.5141,15545.0
2020-01-28 15:00:00,62.56,62.7,62.49,62.68,21070.0,56.5051,56.6315,56.4418,56.6134,21070.0
2020-01-28 15:30:00,62.67,62.76,62.6,62.63,62844.0,56.6044,56.6857,56.5412,56.5683,62844.0
2020-01-29 09:30:00,62.9,62.95,62.66,62.74,30732.0,56.8122,56.8573,56.5954,56.6676,30732.0
2020-01-29 10:00:00,62.67,62.75,62.33,62.71,25997.0,56.6044,56.6767,56.2973,56.6405,25997.0
2020-01-29 10:30:00,62.68,63.03,62.64,62.99,17591.0,56.6134,56.9296,56.5773,56.8934,17591.0
2020-01-29 11:00:00,63.0,63.03,62.8,62.98,23548.0,56.9025,56.9296,56.7218,56.8844,23548.0
2020-01-29 11:30:00,63.0,63.23,62.88,63.03,40593.0,56.9025,57.1102,56.7941,56.9296,40593.0
2020-01-29 12:00:00,63.03,63.1,62.93,63.01,41798.0,56.9296,56.9928,56.8393,56.9115,41798.0
2020-01-29 12:30:00,63.01,63.11,62.93,63.04,22729.0,56.9115,57.0018,56.8393,56.9386,22729.0
2020-01-29 13:00:00,63.03,63.24,62.99,63.16,47762.0,56.9296,57.1192,56.8934,57.047,47762.0
2020-01-29 13:30:00,63.15,63.36,63.07,63.36,33855.0,57.038,57.2276,56.9657,57.2276,33855.0
2020-01-29 14:00:00,63.32,63.35,63.17,63.23,33022.0,57.1915,57.2186,57.056,57.1102,33022.0
2020-01-29 14:30:00,63.22,63.25,63.1,63.15,61114.0,57.1012,57.1283,56.9928,57.038,61114.0
2020-01-29 15:00:00,63.16,63.36,63.11,63.31,62795.0,57.047,57.2276,57.0018,57.1825,62795.0
2020-01-29 15:30:00,63.3,63.31,63.02,63.02,122219.0,57.1734,57.1825,56.9205,56.9205,122219.0
2020-01-30 09:30:00,63.93,64.54,61.78,63.85,186357.0,57.7425,58.2934,55.8006,57.6702,186357.0
2020-01-30 10:00:00,63.85,64.67,63.68,64.65,86521.0,57.6702,58.4108,57.5167,58.3928,86521.0
2020-01-30 10:30:00,64.78,64.83,63.21,63.37,59190.0,58.5102,58.5554,57.0922,57.2367,59190.0
2020-01-30 11:00:00,63.43,64.06,63.18,63.65,56850.0,57.2909,57.8599,57.0651,57.4896,56850.0
2020-01-30 11:30:00,63.69,64.04,63.58,63.86,60421.0,57.5257,57.8418,57.4263,57.6792,60421.0
2020-01-30 12:00:00,63.86,64.03,63.01,63.07,38945.0,57.6792,57.8328,56.9115,56.9657,38945.0
2020-01-30 12:30:00,63.07,63.08,62.58,62.59,35758.0,56.9657,56.9747,56.5231,56.5322,35758.0
2020-01-30 13:00:00,62.61,62.65,62.42,62.5,51150.0,56.5502,56.5864,56.3786,56.4509,51150.0
2020-01-30 13:30:00,62.45,62.63,62.32,62.5,33377.0,56.4057,56.5683,56.2883,56.4509,33377.0
2020-01-30 14:00:00,62.5,62.89,62.48,62.68,56713.0,56.4509,56.8031,56.4328,56.6134,56713.0
2020-01-30 14:30:00,62.68,62.72,62.43,62.64,81762.0,56.6134,56.6496,56.3876,56.5773,81762.0
2020-01-30 15:00:00,62.64,62.82,62.52,62.69,79860.0,56.5773,56.7399,56.4689,56.6225,79860.0
2020-01-30 15:30:00,62.69,62.98,62.53,62.92,296325.0,56.6225,56.8844,56.478,56.8302,296325.0
2020-01-31 09:30:00,63.03,64.89,63.03,64.18,253154.0,56.9296,58.6096,56.9296,57.9683,253154.0
2020-01-31 10:00:00,64.17,64.19,63.12,63.34,116674.0,57.9592,57.9773,57.0109,57.2096,116674.0
2020-01-31 10:30:00,63.3,63.37,62.78,62.88,42473.0,57.1734,57.2367,56.7038,56.7941,42473.0
2020-01-31 11:00:00,62.91,63.03,62.39,62.8,34515.0,56.8212,56.9296,56.3515,56.7218,34515.0
2020-01-31 11:30:00,62.77,63.24,62.73,63.21,51068.0,56.6947,57.1192,56.6586,57.0922,51068.0
2020-01-31 12:00:00,63.23,63.3,62.85,63.04,24078.0,57.1102,57.1734,56.767,56.9386,24078.0
2020-01-31 12:30:00,62.99,63.0,62.73,62.95,41380.0,56.8934,56.9025,56.6586,56.8573,41380.0
2020-01-31 13:00:00,62.94,63.13,62.81,62.87,39414.0,56.8483,57.0199,56.7309,56.7851,39414.0
2020-01-31 13:30:00,62.86,62.9,62.7,62.89,39492.0,56.776,56.8122,56.6315,56.8031,39492.0
2020-01-31 14:00:00,62.89,63.06,62.78,62.84,41940.0,56.8031,56.9567,56.7038,56.758,41940.0
2020-01-31 14:30:00,62.83,63.12,62.83,63.07,35195.0,56.7489,57.0109,56.7489,56.9657,35195.0
2020-01-31 15:00:00,63.05,63.07,62.84,62.88,38577.0,56.9476,56.9657,56.758,56.7941,38577.0
2020-01-31 15:30:00,62.87,62.93,62.53,62.86,180482.0,56.7851,56.8393,56.478,56.776,180482.0
2020-02-03 09:30:00,63.33,64.25,63.07,63.89,36980.0,57.2005,58.0315,56.9657,57.7063,36980.0
2020-02-03 10:00:00,63.99,64.05,63.23,63.39,19488.0,57.7967,57.8509,57.1102,57.2547,19488.0
2020-02-03 10:30:00,63.4,63.4,62.81,63.06,13555.0,57.2638,57.2638,56.7309,56.9567,13555.0
2020-02-03 11:00:00,63.05,63.14,62.77,63.05,40974.0,56.9476,57.0289,56.6947,56.9476,40974.0
2020-02-03 11:30:00,63.05,63.09,62.79,62.83,22101.0,56.9476,56.9838,56.7128,56.7489,22101.0
2020-02-03 12:00:00,62.83,62.85,62.61,62.7,16196.0,56.7489,56.767,56.5502,56.6315,16196.0
2020-02-03 12:30:00,62.7,62.84,62.62,62.73,20547.0,56.6315,56.758,56.5593,56.6586,20547.0
2020-02-03 13:00:00,62.74,62.81,62.39,62.42,28275.0,56.6676,56.7309,56.3515,56.3786,28275.0
2020-02-03 13:30:00,62.41,62.49,62.23,62.24,35170.0,56.3696,56.4418,56.207,56.216,35170.0
2020-02-03 14:00:00,62.24,62.33,62.07,62.27,27207.0,56.216,56.2973,56.0625,56.2431,27207.0
2020-02-03 14:30:00,62.27,62.57,62.19,62.39,22720.0,56.2431,56.5141,56.1709,56.3515,22720.0
2020-02-03 15:00:00,62.38,62.39,62.22,62.33,24187.0,56.3425,56.3515,56.198,56.2973,24187.0
2020-02-03 15:30:00,62.34,62.35,61.94,62.23,123500.0,56.3064,56.3154,55.9451,56.207,123500.0
2020-02-04 09:30:00,63.26,63.35,62.5,62.58,34151.0,57.1373,57.2186,56.4509,56.5231,34151.0
2020-02-04 10:00:00,62.61,62.68,62.01,62.68,44986.0,56.5502,56.6134,56.0083,56.6134,44986.0
2020-02-04 10:30:00,62.62,62.64,61.89,61.92,34949.0,56.5593,56.5773,55.8999,55.927,34949.0
2020-02-04 11:00:00,61.93,61.98,61.77,61.91,45834.0,55.936,55.9812,55.7915,55.918,45834.0
2020-02-04 11:30:00,61.9,62.0,61.76,62.0,51237.0,55.9089,55.9993,55.7825,55.9993,51237.0
2020-02-04 12:00:00,62.03,62.28,62.01,62.19,19649.0,56.0264,56.2522,56.0083,56.1709,19649.0
2020-02-04 12:30:00,62.18,62.21,61.95,62.02,27700.0,56.1618,56.1889,55.9541,56.0173,27700.0
2020-02-04 13:00:00,62.03,62.04,61.63,61.65,93304.0,56.0264,56.0354,55.6651,55.6831,93304.0
2020-02-04 13:30:00,61.64,61.75,61.52,61.73,31991.0,55.6741,55.7735,55.5657,55.7554,31991.0
2020-02-04 14:00:00,61.76,61.76,61.62,61.63,32840.0,55.7825,55.7825,55.656,55.6651,32840.0
2020-02-04 14:30:00,61.62,61.65,61.44,61.44,26115.0,55.656,55.6831,55.4935,55.4935,26115.0
2020-02-04 15:00:00,61.44,61.63,61.39,61.39,49422.0,55.4935,55.6651,55.4483,55.4483,49422.0
2020-02-04 15:30:00,61.41,61.56,61.16,61.22,164083.0,55.4664,55.6019,55.2406,55.2948,164083.0
2020-02-05 09:30:00,62.04,62.62,61.99,62.34,16416.0,56.0354,56.5593,55.9902,56.3064,16416.0
2020-02-05 10:00:00,62.37,62.64,62.19,62.25,18076.0,56.3335,56.5773,56.1709,56.2251,18076.0
2020-02-05 10:30:00,62.25,62.58,62.06,62.49,13108.0,56.2251,56.5231,56.0535,56.4418,13108.0
2020-02-05 11:00:00,62.44,62.51,62.34,62.34,9013.0,56.3967,56.4599,56.3064,56.3064,9013.0
2020-02-05 11:30:00,62.39,62.63,62.39,62.63,13752.0,56.3515,56.5683,56.3515,56.5683,13752.0
2020-02-05 12:00:00,62.61,62.86,62.51,62.83,10925.0,56.5502,56.776,56.4599,56.7489,10925.0
2020-02-05 12:30:00,62.88,62.9,62.8,62.8,11141.0,56.7941,56.8122,56.7218,56.7218,11141.0
2020-02-05 13:00:00,62.77,62.77,62.65,62.68,9907.0,56.6947,56.6947,56.5864,56.6134,9907.0
2020-02-05 13:30:00,62.7,62.8,62.64,62.67,13646.0,56.6315,56.7218,56.5773,56.6044,13646.0
2020-02-05 14:00:00,62.67,62.72,62.56,62.72,20730.0,56.6044,56.6496,56.5051,56.6496,20730.0
2020-02-05 14:30:00,62.72,62.94,62.72,62.94,13201.0,56.6496,56.8483,56.6496,56.8483,13201.0
2020-02-05 15:00:00,62.96,63.05,62.9,62.97,19271.0,56.8663,56.9476,56.8122,56.8754,19271.0
2020-02-05 15:30:00,62.96,62.96,62.73,62.9,76719.0,56.8663,56.8663,56.6586,56.8122,76719.0
2020-02-06 09:30:00,63.09,63.42,62.43,62.87,15176.0,56.9838,57.2818,56.3876,56.7851,15176.0
2020-02-06 10:00:00,62.88,62.88,62.06,62.35,24964.0,56.7941,56.7941,56.0535,56.3154,24964.0
2020-02-06 10:30:00,62.38,62.38,62.09,62.32,17808.0,56.3425,56.3425,56.0806,56.2883,17808.0
2020-02-06 11:00:00,62.27,62.47,62.18,62.47,15735.0,56.2431,56.4238,56.1618,56.4238,15735.0
2020-02-06 11:30:00,62.47,62.6,62.34,62.4,11029.0,56.4238,56.5412,56.3064,56.3605,11029.0
2020-02-06 12:00:00,62.38,62.53,62.35,62.53,9456.0,56.3425,56.478,56.3154,56.478,9456.0
2020-02-06 12:30:00,62.51,62.55,62.43,62.48,22217.0,56.4599,56.496,56.3876,56.4328,22217.0
2020-02-06 13:00:00,62.46,62.48,62.35,62.37,13789.0,56.4147,56.4328,56.3154,56.3335,13789.0
2020-02-06 13:30:00,62.32,62.37,62.25,62.37,14543.0,56.2883,56.3335,56.2251,56.3335,14543.0
2020-02-06 14:00:00,62.37,62.46,62.3,62.44,23703.0,56.3335,56.4147,56.2702,56.3967,23703.0
2020-02-06 14:30:00,62.45,62.51,62.36,62.36,22002.0,56.4057,56.4599,56.3244,56.3244,22002.0
2020-02-06 15:00:00,62.39,62.54,62.37,62.4,25778.0,56.3515,56.487,56.3335,56.3605,25778.0
2020-02-06 15:30:00,62.42,62.51,62.35,62.41,85604.0,56.3786,56.4599,56.3154,56.3696,85604.0
2020-02-07 09:30:00,61.93,62.37,61.81,61.87,24964.0,55.936,56.3335,55.8277,55.8818,24964.0
2020-02-07 10:00:00,61.93,61.93,61.59,61.86,32157.0,55.936,55.936,55.6289,55.8728,32157.0
2020-02-07 10:30:00,61.85,61.92,61.24,61.3,33947.0,55.8638,55.927,55.3128,55.367,33947.0
2020-02-07 11:00:00,61.3,61.52,61.08,61.52,13056.0,55.367,55.5657,55.1683,55.5657,13056.0
2020-02-07 11:30:00,61.54,61.63,61.18,61.28,22448.0,55.5838,55.6651,55.2586,55.349,22448.0
2020-02-07 12:00:00,61.28,61.39,61.19,61.26,28320.0,55.349,55.4483,55.2677,55.3309,28320.0
2020-02-07 12:30:00,61.28,61.56,61.26,61.5,41553.0,55.349,55.6019,55.3309,55.5477,41553.0
2020-02-07 13:00:00,61.5,61.54,61.34,61.54,17307.0,55.5477,55.5838,55.4031,55.5838,17307.0
2020-02-07 13:30:00,61.53,61.63,61.33,61.33,23969.0,55.5748,55.6651,55.3941,55.3941,23969.0
2020-02-07 14:00:00,61.33,61.48,61.33,61.42,22686.0,55.3941,55.5296,55.3941,55.4754,22686.0
2020-02-07 14:30:00,61.42,61.62,61.39,61.59,49417.0,55.4754,55.656,55.4483,55.6289,49417.0
2020-02-07 15:00:00,61.62,61.77,61.51,61.65,52917.0,55.656,55.7915,55.5567,55.6831,52917.0
2020-02-07 15:30:00,61.65,61.69,61.54,61.57,89873.0,55.6831,55.7193,55.5838,55.6109,89873.0
2020-02-10 09:30:00,61.4,61.78,61.11,61.78,10002.0,55.4573,55.8006,55.1954,55.8006,10002.0
2020-02-10 10:00:00,61.93,62.09,61.82,61.84,12169.0,55.936,56.0806,55.8367,55.8548,12169.0
2020-02-10 10:30:00,61.83,62.06,61.81,61.97,13829.0,55.8457,56.0535,55.8277,55.9722,13829.0
2020-02-10 11:00:00,61.96,62.06,61.9,62.04,16149.0,55.9631,56.0535,55.9089,56.0354,16149.0
2020-02-10 11:30:00,62.11,62.54,62.03,62.52,50453.0,56.0986,56.487,56.0264,56.4689,50453.0
2020-02-10 12:00:00,62.52,62.7,62.51,62.69,37749.0,56.4689,56.6315,56.4599,56.6225,37749.0
2020-02-10 12:30:00,62.68,62.87,62.51,62.68,40525.0,56.6134,56.7851,56.4599,56.6134,40525.0
2020-02-10 13:00:00,62.69,62.73,62.59,62.59,13020.0,56.6225,56.6586,56.5322,56.5322,13020.0
2020-02-10 13:30:00,62.62,62.71,62.5,62.5,14877.0,56.5593,56.6405,56.4509,56.4509,14877.0
2020-02-10 14:00:00,62.49,62.68,62.46,62.59,21568.0,56.4418,56.6134,56.4147,56.5322,21568.0
2020-02-10 14:30:00,62.59,62.74,62.58,62.72,20235.0,56.5322,56.6676,56.5231,56.6496,20235.0
2020-02-10 15:00:00,62.72,62.97,62.72,62.97,33006.0,56.6496,56.8754,56.6496,56.8754,33006.0
2020-02-10 15:30:00,62.97,63.03,62.84,63.03,64773.0,56.8754,56.9296,56.758,56.9296,64773.0
2020-02-11 09:30:00,63.48,63.75,63.23,63.55,36800.0,57.336,57.5799,57.1102,57.3992,36800.0
2020-02-11 10:00:00,63.55,63.73,63.5,63.53,17743.0,57.3992,57.5618,57.3541,57.3812,17743.0
2020-02-11 10:30:00,63.53,63.64,63.5,63.64,22695.0,57.3812,57.4805,57.3541,57.4805,22695.0
2020-02-11 11:00:00,63.65,63.72,63.27,63.34,66203.0,57.4896,57.5528,57.1463,57.2096,66203.0
2020-02-11 11:30:00,63.32,63.45,63.23,63.28,29772.0,57.1915,57.3089,57.1102,57.1554,29772.0
2020-02-11 12:00:00,63.3,63.54,63.25,63.53,11301.0,57.1734,57.3902,57.1283,57.3812,11301.0
2020-02-11 12:30:00,63.56,63.58,63.32,63.34,22294.0,57.4083,57.4263,57.1915,57.2096,22294.0
2020-02-11 13:00:00,63.34,63.6,63.27,63.51,31342.0,57.2096,57.4444,57.1463,57.3631,31342.0
2020-02-11 13:30:00,63.51,63.95,63.35,63.5,74813.0,57.3631,57.7605,57.2186,57.3541,74813.0
2020-02-11 14:00:00,63.49,63.98,63.44,63.87,56162.0,57.3451,57.7876,57.2999,57.6883,56162.0
2020-02-11 14:30:00,63.86,63.87,63.64,63.67,21812.0,57.6792,57.6883,57.4805,57.5076,21812.0
2020-02-11 15:00:00,63.67,63.98,63.61,63.74,76606.0,57.5076,57.7876,57.4534,57.5709,76606.0
2020-02-11 15:30:00,63.75,64.21,63.75,63.99,195974.0,57.5799,57.9954,57.5799,57.7967,195974.0
2020-02-12 09:30:00,65.0,66.32,64.85,65.25,59893.0,58.7089,59.9011,58.5734,58.9347,59893.0
2020-02-12 10:00:00,65.26,65.46,65.02,65.02,18392.0,58.9437,59.1244,58.727,58.727,18392.0
2020-02-12 10:30:00,65.03,65.33,64.99,65.22,25527.0,58.736,59.007,58.6999,58.9076,25527.0
2020-02-12 11:00:00,65.23,65.41,65.05,65.38,34212.0,58.9166,59.0792,58.7541,59.0521,34212.0
2020-02-12 11:30:00,65.39,65.48,65.31,65.4,24065.0,59.0612,59.1424,58.9889,59.0702,24065.0
2020-02-12 12:00:00,65.42,65.6,65.34,65.56,38048.0,59.0883,59.2508,59.016,59.2147,38048.0
2020-02-12 12:30:00,65.55,65.64,65.54,65.55,13261.0,59.2057,59.287,59.1966,59.2057,13261.0
2020-02-12 13:00:00,65.54,65.67,65.49,65.63,22349.0,59.1966,59.3141,59.1515,59.2779,22349.0
2020-02-12 13:30:00,65.63,65.73,65.46,65.49,13062.0,59.2779,59.3683,59.1244,59.1515,13062.0
2020-02-12 14:00:00,65.48,65.51,65.21,65.24,18050.0,59.1424,59.1695,58.8986,58.9257,18050.0
2020-02-12 14:30:00,65.25,65.44,65.24,65.38,12195.0,58.9347,59.1063,58.9257,59.0521,12195.0
2020-02-12 15:00:00,65.38,65.5,65.34,65.5,23546.0,59.0521,59.1605,59.016,59.1605,23546.0
2020-02-12 15:30:00,65.51,65.56,65.34,65.48,101486.0,59.1695,59.2147,59.016,59.1424,101486.0
2020-02-13 09:30:00,65.0,65.16,64.8,65.14,9493.0,58.7089,58.8534,58.5283,58.8354,9493.0
2020-02-13 10:00:00,65.08,65.31,64.88,64.95,14197.0,58.7812,58.9889,58.6005,58.6637,14197.0
2020-02-13 10:30:00,64.95,64.98,64.79,64.93,15031.0,58.6637,58.6908,58.5192,58.6457,15031.0
2020-02-13 11:00:00,64.92,64.94,64.51,64.78,23052.0,58.6366,58.6547,58.2663,58.5102,23052.0
2020-02-13 11:30:00,64.73,64.88,64.61,64.86,23310.0,58.465,58.6005,58.3567,58.5825,23310.0
2020-02-13 12:00:00,64.9,65.26,64.87,65.25,27753.0,58.6186,58.9437,58.5915,58.9347,27753.0
2020-02-13 12:30:00,65.25,65.28,65.06,65.06,11256.0,58.9347,58.9618,58.7631,58.7631,11256.0
2020-02-13 13:00:00,65.05,65.08,64.97,65.08,13898.0,58.7541,58.7812,58.6818,58.7812,13898.0
2020-02-13 13:30:00,65.07,65.17,64.93,64.95,19727.0,58.7721,58.8625,58.6457,58.6637,19727.0
2020-02-13 14:00:00,64.97,65.05,64.88,64.97,19040.0,58.6818,58.7541,58.6005,58.6818,19040.0
2020-02-13 14:30:00,64.97,64.98,64.78,64.95,38312.0,58.6818,58.6908,58.5102,58.6637,38312.0
2020-02-13 15:00:00,64.97,64.97,64.82,64.84,20380.0,58.6818,58.6818,58.5463,58.5644,20380.0
2020-02-13 15:30:00,64.84,64.89,64.68,64.71,59238.0,58.5644,58.6096,58.4199,58.447,59238.0
2020-02-14 09:30:00,64.92,65.18,64.67,65.1,15187.0,58.6366,58.8715,58.4108,58.7992,15187.0
2020-02-14 10:00:00,65.12,65.14,64.52,64.65,12587.0,58.8173,58.8354,58.2754,58.3928,12587.0
2020-02-14 10:30:00,64.63,64.95,64.57,64.9,21426.0,58.3747,58.6637,58.3205,58.6186,21426.0
2020-02-14 11:00:00,64.92,64.94,64.69,64.91,17396.0,58.6366,58.6547,58.4289,58.6276,17396.0
2020-02-14 11:30:00,64.91,65.05,64.9,64.95,20899.0,58.6276,58.7541,58.6186,58.6637,20899.0
2020-02-14 12:00:00,64.93,64.97,64.68,64.71,14561.0,58.6457,58.6818,58.4199,58.447,14561.0
2020-02-14 12:30:00,64.76,64.81,64.67,64.76,16074.0,58.4921,58.5373,58.4108,58.4921,16074.0
2020-02-14 13:00:00,64.75,64.79,64.67,64.73,8956.0,58.4831,58.5192,58.4108,58.465,8956.0
2020-02-14 13:30:00,64.74,64.81,64.68,64.75,10874.0,58.4741,58.5373,58.4199,58.4831,10874.0
2020-02-14 14:00:00,64.76,64.89,64.69,64.84,14074.0,58.4921,58.6096,58.4289,58.5644,14074.0
2020-02-14 14:30:00,64.84,64.9,64.73,64.8,11063.0,58.5644,58.6186,58.465,58.5283,11063.0
2020-02-14 15:00:00,64.81,65.0,64.79,64.85,29939.0,58.5373,58.7089,58.5192,58.5734,29939.0
2020-02-14 15:30:00,64.85,65.07,64.84,64.9,41826.0,58.5734,58.7721,58.5644,58.6186,41826.0
2020-02-18 09:30:00,65.35,65.35,64.62,64.75,27332.0,59.025,59.025,58.3657,58.4831,27332.0
2020-02-18 10:00:00,64.82,65.31,64.64,64.64,40660.0,58.5463,58.9889,58.3837,58.3837,40660.0
2020-02-18 10:30:00,64.64,64.89,64.63,64.63,7538.0,58.3837,58.6096,58.3747,58.3747,7538.0
2020-02-18 11:00:00,64.6,64.83,64.5,64.65,23142.0,58.3476,58.5554,58.2573,58.3928,23142.0
2020-02-18 11:30:00,64.67,64.78,64.54,64.62,15001.0,58.4108,58.5102,58.2934,58.3657,15001.0
2020-02-18 12:00:00,64.62,64.81,64.57,64.64,12300.0,58.3657,58.5373,58.3205,58.3837,12300.0
2020-02-18 12:30:00,64.64,64.77,64.61,64.75,6958.0,58.3837,58.5012,58.3567,58.4831,6958.0
2020-02-18 13:00:00,64.78,64.88,64.77,64.82,9992.0,58.5102,58.6005,58.5012,58.5463,9992.0
2020-02-18 13:30:00,64.81,64.9,64.77,64.85,7609.0,58.5373,58.6186,58.5012,58.5734,7609.0
2020-02-18 14:00:00,64.84,65.02,64.82,65.0,8600.0,58.5644,58.727,58.5463,58.7089,8600.0
2020-02-18 14:30:00,64.99,65.16,64.99,65.12,10971.0,58.6999,58.8534,58.6999,58.8173,10971.0
2020-02-18 15:00:00,65.14,65.14,64.92,65.0,15376.0,58.8354,58.8354,58.6366,58.7089,15376.0
2020-02-18 15:30:00,65.0,65.0,64.84,64.91,51310.0,58.7089,58.7089,58.5644,58.6276,51310.0
2020-02-19 09:30:00,65.0,65.09,64.69,64.87,20321.0,58.7089,58.7902,58.4289,58.5915,20321.0
2020-02-19 10:00:00,64.84,64.88,64.54,64.56,18638.0,58.5644,58.6005,58.2934,58.3115,18638.0
2020-02-19 10:30:00,64.56,64.69,64.56,64.68,11518.0,58.3115,58.4289,58.3115,58.4199,11518.0
2020-02-19 11:00:00,64.65,64.7,64.59,64.59,19451.0,58.3928,58.4379,58.3386,58.3386,19451.0
2020-02-19 11:30:00,64.59,64.79,64.56,64.74,22979.0,58.3386,58.5192,58.3115,58.4741,22979.0
2020-02-19 12:00:00,64.73,64.78,64.68,64.76,12669.0,58.465,58.5102,58.4199,58.4921,12669.0
2020-02-19 12:30:00,64.77,64.95,64.77,64.93,23587.0,58.5012,58.6637,58.5012,58.6457,23587.0
2020-02-19 13:00:00,64.94,64.95,64.8,64.86,18884.0,58.6547,58.6637,58.5283,58.5825,18884.0
2020-02-19 13:30:00,64.83,64.89,64.73,64.73,19000.0,58.5554,58.6096,58.465,58.465,19000.0
2020-02-19 14:00:00,64.76,64.89,64.71,64.86,10208.0,58.4921,58.6096,58.447,58.5825,10208.0
2020-02-19 14:30:00,64.87,65.07,64.84,65.0,26168.0,58.5915,58.7721,58.5644,58.7089,26168.0
2020-02-19 15:00:00,65.0,65.06,64.91,65.05,20110.0,58.7089,58.7631,58.6276,58.7541,20110.0
2020-02-19 15:30:00,65.06,65.06,64.78,64.79,77154.0,58.7631,58.7631,58.5102,58.5192,77154.0
2020-02-20 09:30:00,64.73,65.34,64.73,65.2,138556.0,58.465,59.016,58.465,58.8895,138556.0
2020-02-20 10:00:00,65.2,65.71,65.19,65.61,102797.0,58.8895,59.3502,58.8805,59.2599,102797.0
2020-02-20 10:30:00,65.64,65.69,65.51,65.59,18091.0,59.287,59.3321,59.1695,59.2418,18091.0
2020-02-20 11:00:00,65.59,65.73,65.24,65.24,18172.0,59.2418,59.3683,58.9257,58.9257,18172.0
2020-02-20 11:30:00,65.29,65.63,64.81,65.45,25488.0,58.9708,59.2779,58.5373,59.1154,25488.0
2020-02-20 12:00:00,65.45,65.57,65.35,65.51,9633.0,59.1154,59.2237,59.025,59.1695,9633.0
2020-02-20 12:30:00,65.5,65.65,65.44,65.64,6960.0,59.1605,59.296,59.1063,59.287,6960.0
2020-02-20 13:00:00,65.61,65.75,65.57,65.66,11200.0,59.2599,59.3863,59.2237,59.305,11200.0
2020-02-20 13:30:00,65.66,65.7,65.53,65.53,7894.0,59.305,59.3412,59.1876,59.1876,7894.0
2020-02-20 14:00:00,65.55,65.73,65.55,65.67,11864.0,59.2057,59.3683,59.2057,59.3141,11864.0
2020-02-20 14:30:00,65.72,65.81,65.66,65.72,30555.0,59.3592,59.4405,59.305,59.3592,30555.0
2020-02-20 15:00:00,65.73,65.78,65.6,65.71,15895.0,59.3683,59.4134,59.2508,59.3502,15895.0
2020-02-20 15:30:00,65.73,65.86,65.64,65.76,37341.0,59.3683,59.4857,59.287,59.3953,37341.0
2020-02-21 09:30:00,65.37,65.37,64.4,64.4,15664.0,59.0431,59.0431,58.167,58.167,15664.0
2020-02-21 10:00:00,64.4,64.62,64.1,64.32,7257.0,58.167,58.3657,57.896,58.0947,7257.0
2020-02-21 10:30:00,64.32,64.36,63.91,64.19,18185.0,58.0947,58.1308,57.7244,57.9773,18185.0
2020-02-21 11:00:00,64.13,64.33,64.11,64.2,11160.0,57.9231,58.1038,57.905,57.9863,11160.0
2020-02-21 11:30:00,64.23,64.47,64.21,64.27,9884.0,58.0134,58.2302,57.9954,58.0496,9884.0
2020-02-21 12:00:00,64.29,64.48,64.27,64.34,8751.0,58.0676,58.2392,58.0496,58.1128,8751.0
2020-02-21 12:30:00,64.36,64.49,64.28,64.49,8584.0,58.1308,58.2483,58.0586,58.2483,8584.0
2020-02-21 13:00:00,64.43,64.52,64.37,64.41,19188.0,58.1941,58.2754,58.1399,58.176,19188.0
2020-02-21 13:30:00,64.4,64.44,64.07,64.1,10341.0,58.167,58.2031,57.8689,57.896,10341.0
2020-02-21 14:00:00,64.06,64.1,63.93,64.07,17255.0,57.8599,57.896,57.7425,57.8689,17255.0
2020-02-21 14:30:00,64.09,64.15,63.97,63.97,23026.0,57.887,57.9412,57.7786,57.7786,23026.0
2020-02-21 15:00:00,63.98,64.01,63.81,63.96,34409.0,57.7876,57.8147,57.6341,57.7696,34409.0
2020-02-21 15:30:00,63.94,64.02,63.7,63.72,112707.0,57.7515,57.8238,57.5347,57.5528,112707.0
2020-02-24 09:30:00,61.25,61.53,60.34,61.39,33691.0,55.5408,55.7947,54.7157,55.6678,33691.0
2020-02-24 10:00:00,61.44,61.65,61.07,61.13,25153.0,55.7131,55.9036,55.3776,55.432,25153.0
2020-02-24 10:30:00,61.11,61.37,60.87,61.37,18719.0,55.4139,55.6497,55.1963,55.6497,18719.0
2020-02-24 11:00:00,61.33,61.33,61.01,61.3,19086.0,55.6134,55.6134,55.3232,55.5862,19086.0
2020-02-24 11:30:00,61.32,61.33,60.93,61.02,20559.0,55.6043,55.6134,55.2507,55.3323,20559.0
2020-02-24 12:00:00,60.98,61.03,60.87,60.89,9062.0,55.296,55.3413,55.1963,55.2144,9062.0
2020-02-24 12:30:00,60.87,61.05,60.78,60.79,8132.0,55.1963,55.3595,55.1147,55.1237,8132.0
2020-02-24 13:00:00,60.75,60.75,60.51,60.7,10020.0,55.0874,55.0874,54.8698,55.0421,10020.0
2020-02-24 13:30:00,60.71,60.97,60.66,60.77,15249.0,55.0512,55.2869,55.0058,55.1056,15249.0
2020-02-24 14:00:00,60.73,60.87,60.61,60.81,20107.0,55.0693,55.1963,54.9605,55.1419,20107.0
2020-02-24 14:30:00,60.82,61.01,60.68,60.93,49915.0,55.1509,55.3232,55.024,55.2507,49915.0
2020-02-24 15:00:00,60.95,61.06,60.81,60.92,45959.0,55.2688,55.3686,55.1419,55.2416,45959.0
2020-02-24 15:30:00,60.92,60.93,60.62,60.63,93221.0,55.2416,55.2507,54.9696,54.9786,93221.0
2020-02-25 09:30:00,60.71,60.75,59.97,60.32,28632.0,55.0512,55.0874,54.3802,54.6975,28632.0
2020-02-25 10:00:00,60.33,60.72,60.11,60.18,33407.0,54.7066,55.0602,54.5071,54.5706,33407.0
2020-02-25 10:30:00,60.17,60.58,59.95,60.32,33184.0,54.5615,54.9333,54.362,54.6975,33184.0
2020-02-25 11:00:00,60.37,60.44,59.91,60.21,19500.0,54.7429,54.8063,54.3257,54.5978,19500.0
2020-02-25 11:30:00,60.24,60.31,59.99,60.1,15770.0,54.625,54.6885,54.3983,54.498,15770.0
2020-02-25 12:00:00,60.08,60.2,59.87,59.88,48442.0,54.4799,54.5887,54.2895,54.2985,48442.0
2020-02-25 12:30:00,59.89,60.02,59.23,59.37,53768.0,54.3076,54.4255,53.7091,53.8361,53768.0
2020-02-25 13:00:00,59.34,59.46,59.08,59.16,13820.0,53.8089,53.9177,53.5731,53.6457,13820.0
2020-02-25 13:30:00,59.14,59.16,58.91,58.91,19438.0,53.6275,53.6457,53.419,53.419,19438.0
2020-02-25 14:00:00,58.87,58.89,58.4,58.46,31175.0,53.3827,53.4008,52.9565,53.0109,31175.0
2020-02-25 14:30:00,58.49,59.18,58.44,59.11,35826.0,53.0381,53.6638,52.9928,53.6003,35826.0
2020-02-25 15:00:00,59.12,59.28,58.69,58.88,32195.0,53.6094,53.7545,53.2195,53.3918,32195.0
2020-02-25 15:30:00,58.85,59.15,58.67,58.74,127610.0,53.3645,53.6366,53.2013,53.2648,127610.0
2020-02-26 09:30:00,59.12,59.22,58.71,58.83,28629.0,53.6094,53.7001,53.2376,53.3464,28629.0
2020-02-26 10:00:00,58.86,59.2,58.68,59.12,10777.0,53.3736,53.6819,53.2104,53.6094,10777.0
2020-02-26 10:30:00,59.12,59.66,59.07,59.52,14358.0,53.6094,54.099,53.564,53.9721,14358.0
2020-02-26 11:00:00,59.53,59.75,59.3,59.6,12182.0,53.9812,54.1807,53.7726,54.0446,12182.0
2020-02-26 11:30:00,59.6,59.6,59.02,59.16,10130.0,54.0446,54.0446,53.5187,53.6457,10130.0
2020-02-26 12:00:00,59.08,59.08,58.67,58.91,26015.0,53.5731,53.5731,53.2013,53.419,26015.0
2020-02-26 12:30:00,58.95,59.1,58.88,58.95,14501.0,53.4552,53.5912,53.3918,53.4552,14501.0
2020-02-26 13:00:00,58.92,58.96,58.68,58.77,17270.0,53.428,53.4643,53.2104,53.292,17270.0
2020-02-26 13:30:00,58.75,58.77,58.06,58.31,42658.0,53.2739,53.292,52.6482,52.8749,42658.0
2020-02-26 14:00:00,58.32,58.61,58.18,58.46,61062.0,52.8839,53.1469,52.757,53.0109,61062.0
2020-02-26 14:30:00,58.44,58.64,58.18,58.32,29076.0,52.9928,53.1741,52.757,52.8839,29076.0
2020-02-26 15:00:00,58.33,58.61,58.24,58.29,22058.0,52.893,53.1469,52.8114,52.8567,22058.0
2020-02-26 15:30:00,58.26,58.4,58.06,58.15,143338.0,52.8295,52.9565,52.6482,52.7298,143338.0
2020-02-27 09:30:00,56.55,56.86,55.63,55.79,58631.0,51.2789,51.56,50.4447,50.5898,58631.0
2020-02-27 10:00:00,55.82,55.84,54.63,54.63,43581.0,50.617,50.6351,49.5379,49.5379,43581.0
2020-02-27 10:30:00,54.64,55.45,54.28,55.44,44393.0,49.547,50.2815,49.2205,50.2724,44393.0
2020-02-27 11:00:00,55.43,55.95,55.42,55.54,47744.0,50.2633,50.7349,50.2543,50.3631,47744.0
2020-02-27 11:30:00,55.56,56.11,55.44,56.11,22030.0,50.3812,50.8799,50.2724,50.8799,22030.0
2020-02-27 12:00:00,56.09,56.8,56.05,56.74,35179.0,50.8618,51.5056,50.8255,51.4512,35179.0
2020-02-27 12:30:00,56.73,57.42,56.7,57.12,22126.0,51.4422,52.0678,51.415,51.7958,22126.0
2020-02-27 13:00:00,57.19,57.49,56.78,56.83,50489.0,51.8593,52.1313,51.4875,51.5328,50489.0
2020-02-27 13:30:00,56.82,56.93,56.01,56.11,20164.0,51.5238,51.6235,50.7893,50.8799,20164.0
2020-02-27 14:00:00,56.05,56.21,55.72,56.13,19305.0,50.8255,50.9706,50.5263,50.8981,19305.0
2020-02-27 14:30:00,56.11,56.11,55.65,55.68,18238.0,50.8799,50.8799,50.4628,50.49,18238.0
2020-02-27 15:00:00,55.66,55.79,55.37,55.38,26827.0,50.4719,50.5898,50.2089,50.218,26827.0
2020-02-27 15:30:00,55.39,55.44,54.26,54.28,95818.0,50.2271,50.2724,49.2024,49.2205,95818.0
2020-02-28 09:30:00,51.74,52.63,51.35,51.74,83180.0,46.9173,47.7243,46.5636,46.9173,83180.0
2020-02-28 10:00:00,51.75,52.17,51.15,51.8,69498.0,46.9263,47.3072,46.3823,46.9717,69498.0
2020-02-28 10:30:00,51.77,52.43,51.6,52.28,43864.0,46.9445,47.543,46.7903,47.4069,43864.0
2020-02-28 11:00:00,52.28,52.98,52.1,52.91,54835.0,47.4069,48.0417,47.2437,47.9782,54835.0
2020-02-28 11:30:00,52.87,53.87,52.86,53.6,52085.0,47.9419,48.8487,47.9329,48.6039,52085.0
2020-02-28 12:00:00,53.48,53.6,53.17,53.47,30784.0,48.4951,48.6039,48.214,48.486,30784.0
2020-02-28 12:30:00,53.56,53.74,53.13,53.38,26555.0,48.5676,48.7309,48.1777,48.4044,26555.0
2020-02-28 13:00:00,53.37,53.56,52.9,53.06,18789.0,48.3953,48.5676,47.9692,48.1142,18789.0
2020-02-28 13:30:00,53.01,53.01,52.27,52.48,17943.0,48.0689,48.0689,47.3979,47.5883,17943.0
2020-02-28 14:00:00,52.43,52.75,52.15,52.7,26146.0,47.543,47.8331,47.2891,47.7878,26146.0
2020-02-28 14:30:00,52.68,53.13,52.49,52.66,30563.0,47.7697,48.1777,47.5974,47.7515,30563.0
2020-02-28 15:00:00,52.65,52.71,52.04,52.04,29804.0,47.7425,47.7969,47.1893,47.1893,29804.0
2020-02-28 15:30:00,52.03,53.32,51.96,53.29,137631.0,47.1802,48.35,47.1168,48.3228,137631.0
2020-03-02 09:30:00,53.39,53.57,53.03,53.14,61911.0,48.4135,48.5767,48.087,48.1868,61911.0
2020-03-02 10:00:00,53.14,53.27,52.6,53.26,66323.0,48.1868,48.3047,47.6971,48.2956,66323.0
2020-03-02 10:30:00,53.31,53.9,53.08,53.84,60331.0,48.3409,48.8759,48.1324,48.8215,60331.0
2020-03-02 11:00:00,53.85,53.98,53.46,53.89,71079.0,48.8306,48.9485,48.477,48.8669,71079.0
2020-03-02 11:30:00,53.91,54.15,53.81,54.13,32338.0,48.885,49.1026,48.7943,49.0845,32338.0
2020-03-02 12:00:00,54.15,54.16,53.69,53.73,28991.0,49.1026,49.1117,48.6855,48.7218,28991.0
2020-03-02 12:30:00,53.77,53.98,53.71,53.76,38891.0,48.7581,48.9485,48.7037,48.749,38891.0
2020-03-02 13:00:00,53.71,53.81,53.03,53.15,36291.0,48.7037,48.7943,48.087,48.1958,36291.0
2020-03-02 13:30:00,53.13,53.28,52.91,53.2,30399.0,48.1777,48.3137,47.9782,48.2412,30399.0
2020-03-02 14:00:00,53.19,53.32,52.91,52.91,34468.0,48.2321,48.35,47.9782,47.9782,34468.0
2020-03-02 14:30:00,52.94,52.98,52.41,52.56,38627.0,48.0054,48.0417,47.5248,47.6608,38627.0
2020-03-02 15:00:00,52.63,52.86,52.6,52.71,93589.0,47.7243,47.9329,47.6971,47.7969,93589.0
2020-03-02 15:30:00,52.73,54.07,52.71,53.99,104838.0,47.815,49.0301,47.7969,48.9576,104838.0
2020-03-03 09:30:00,55.31,55.32,53.93,54.7,103542.0,50.1545,50.1636,48.9031,49.6014,103542.0
2020-03-03 10:00:00,54.78,56.27,54.72,55.22,54787.0,49.6739,51.025,49.6195,50.0729,54787.0
2020-03-03 10:30:00,55.26,55.42,54.75,55.14,49910.0,50.1092,50.2543,49.6467,50.0004,49910.0
2020-03-03 11:00:00,55.2,55.28,53.66,53.9,92101.0,50.0548,50.1273,48.6583,48.8759,92101.0
2020-03-03 11:30:00,53.91,54.32,53.75,54.27,54147.0,48.885,49.2568,48.7399,49.2115,54147.0
2020-03-03 12:00:00,54.28,54.39,53.76,53.9,59503.0,49.2205,49.3203,48.749,48.8759,59503.0
2020-03-03 12:30:00,53.9,54.07,53.75,53.9,28735.0,48.8759,49.0301,48.7399,48.8759,28735.0
2020-03-03 13:00:00,53.84,53.85,52.99,53.2,41678.0,48.8215,48.8306,48.0508,48.2412,41678.0
2020-03-03 13:30:00,53.19,53.45,52.9,52.92,35576.0,48.2321,48.4679,47.9692,47.9873,35576.0
2020-03-03 14:00:00,52.95,53.11,52.52,52.83,78295.0,48.0145,48.1596,47.6246,47.9057,78295.0
2020-03-03 14:30:00,52.8,53.25,52.68,53.09,33912.0,47.8785,48.2865,47.7697,48.1414,33912.0
2020-03-03 15:00:00,53.11,53.95,53.03,53.95,49327.0,48.1596,48.9213,48.087,48.9213,49327.0
2020-03-03 15:30:00,53.93,53.97,53.36,53.62,165332.0,48.9031,48.9394,48.3863,48.622,165332.0
2020-03-04 09:30:00,54.51,54.51,53.35,53.46,35203.0,49.4291,49.4291,48.3772,48.477,35203.0
2020-03-04 10:00:00,53.57,53.86,53.03,53.6,15548.0,48.5767,48.8397,48.087,48.6039,15548.0
2020-03-04 10:30:00,53.55,53.64,53.03,53.22,15998.0,48.5586,48.6402,48.087,48.2593,15998.0
2020-03-04 11:00:00,53.3,53.52,53.1,53.39,9671.0,48.3319,48.5314,48.1505,48.4135,9671.0
2020-03-04 11:30:00,53.43,53.46,52.99,53.15,19378.0,48.4497,48.477,48.0508,48.1958,19378.0
2020-03-04 12:00:00,53.11,53.51,53.03,53.49,15138.0,48.1596,48.5223,48.087,48.5042,15138.0
2020-03-04 12:30:00,53.46,54.03,53.43,54.01,37404.0,48.477,48.9938,48.4497,48.9757,37404.0
2020-03-04 13:00:00,54.06,54.36,53.96,54.3,25333.0,49.021,49.2931,48.9303,49.2387,25333.0
2020-03-04 13:30:00,54.34,54.4,54.17,54.22,21707.0,49.2749,49.3293,49.1208,49.1661,21707.0
2020-03-04 14:00:00,54.27,54.48,54.07,54.47,16996.0,49.2115,49.4019,49.0301,49.3928,16996.0
2020-03-04 14:30:00,54.46,54.55,54.28,54.45,23687.0,49.3837,49.4654,49.2205,49.3747,23687.0
2020-03-04 15:00:00,54.45,54.61,54.42,54.6,30622.0,49.3747,49.5198,49.3475,49.5107,30622.0
2020-03-04 15:30:00,54.61,55.13,54.61,55.05,98158.0,49.5198,49.9913,49.5198,49.9187,98158.0
2020-03-05 09:30:00,53.38,53.41,52.43,52.64,30496.0,48.4044,48.4316,47.543,47.7334,30496.0
2020-03-05 10:00:00,52.69,52.9,52.11,52.19,28239.0,47.7787,47.9692,47.2528,47.3253,28239.0
2020-03-05 10:30:00,52.11,52.18,51.68,51.7,16131.0,47.2528,47.3163,46.8629,46.881,16131.0
2020-03-05 11:00:00,51.75,52.44,51.72,52.32,21276.0,46.9263,47.552,46.8991,47.4432,21276.0
2020-03-05 11:30:00,52.3,52.43,51.65,51.71,16435.0,47.4251,47.543,46.8357,46.8901,16435.0
2020-03-05 12:00:00,51.8,51.85,51.1,51.21,38481.0,46.9717,47.017,46.3369,46.4367,38481.0
2020-03-05 12:30:00,51.21,51.21,50.04,50.14,49323.0,46.4367,46.4367,45.3757,45.4664,49323.0
2020-03-05 13:00:00,50.1,50.19,49.66,50.01,48552.0,45.4301,45.5118,45.0312,45.3485,48552.0
2020-03-05 13:30:00,50.0,50.11,49.63,50.07,25831.0,45.3395,45.4392,45.004,45.4029,25831.0
2020-03-05 14:00:00,50.1,50.1,49.58,49.64,50425.0,45.4301,45.4301,44.9586,45.013,50425.0
2020-03-05 14:30:00,49.63,50.1,49.52,49.94,86598.0,45.004,45.4301,44.9042,45.2851,86598.0
2020-03-05 15:00:00,49.96,50.05,49.44,49.79,118683.0,45.3032,45.3848,44.8317,45.149,118683.0
2020-03-05 15:30:00,49.76,49.95,49.51,49.79,175340.0,45.1218,45.2941,44.8951,45.149,175340.0
2020-03-06 09:30:00,48.01,48.94,47.82,48.62,32639.0,43.535,44.3783,43.3627,44.0881,32639.0
2020-03-06 10:00:00,48.7,49.6,48.61,49.6,37084.0,44.1606,44.9767,44.079,44.9767,37084.0
2020-03-06 10:30:00,49.65,50.0,49.4,49.94,23715.0,45.0221,45.3395,44.7954,45.2851,23715.0
2020-03-06 11:00:00,49.94,49.96,49.31,49.35,47596.0,45.2851,45.3032,44.7138,44.75,47596.0
2020-03-06 11:30:00,49.35,49.85,49.2,49.83,29572.0,44.75,45.2034,44.614,45.1853,29572.0
2020-03-06 12:00:00,49.89,49.93,49.38,49.48,49914.0,45.2397,45.276,44.7773,44.8679,49914.0
2020-03-06 12:30:00,49.52,49.88,49.48,49.68,55796.0,44.9042,45.2306,44.8679,45.0493,55796.0
2020-03-06 13:00:00,49.69,49.82,49.6,49.69,27291.0,45.0584,45.1762,44.9767,45.0584,27291.0
2020-03-06 13:30:00,49.71,49.89,49.62,49.62,33894.0,45.0765,45.2397,44.9949,44.9949,33894.0
2020-03-06 14:00:00,49.63,49.77,49.3,49.32,121999.0,45.004,45.1309,44.7047,44.7228,121999.0
2020-03-06 14:30:00,49.33,49.33,48.49,48.54,66049.0,44.7319,44.7319,43.9702,44.0156,66049.0
2020-03-06 15:00:00,48.48,48.86,48.25,48.63,73751.0,43.9611,44.3057,43.7526,44.0972,73751.0
2020-03-06 15:30:00,48.59,49.04,48.52,48.83,216924.0,44.0609,44.4689,43.9974,44.2785,216924.0
2020-03-09 09:30:00,43.75,45.14,43.52,44.73,45699.0,39.672,40.9325,39.4635,40.5607,45699.0
2020-03-09 10:00:00,44.68,45.38,44.43,45.19,162726.0,40.5153,41.1501,40.2886,40.9778,162726.0
2020-03-09 10:30:00,45.13,45.44,44.44,44.49,135062.0,40.9234,41.2045,40.2977,40.3431,135062.0
2020-03-09 11:00:00,44.44,44.5,44.01,44.38,37835.0,40.2977,40.3521,39.9078,40.2433,37835.0
2020-03-09 11:30:00,44.35,44.62,44.2,44.53,23376.0,40.2161,40.4609,40.0801,40.3793,23376.0
2020-03-09 12:00:00,44.52,44.72,44.3,44.5,33037.0,40.3703,40.5516,40.1708,40.3521,33037.0
2020-03-09 12:30:00,44.49,44.56,43.5,43.55,25611.0,40.3431,40.4065,39.4453,39.4907,25611.0
2020-03-09 13:00:00,43.51,43.75,43.4,43.45,24659.0,39.4544,39.672,39.3547,39.4,24659.0
2020-03-09 13:30:00,43.42,43.58,42.89,42.92,58702.0,39.3728,39.5179,38.8922,38.9194,58702.0
2020-03-09 14:00:00,42.93,43.24,42.92,42.99,54165.0,38.9285,39.2096,38.9194,38.9829,54165.0
2020-03-09 14:30:00,43.0,43.11,42.68,43.01,34751.0,38.9919,39.0917,38.7018,39.001,34751.0
2020-03-09 15:00:00,43.04,43.28,42.87,43.08,54908.0,39.0282,39.2458,38.8741,39.0645,54908.0
2020-03-09 15:30:00,43.09,43.1,42.01,42.08,179292.0,39.0735,39.0826,38.0942,38.1577,179292.0
2020-03-10 09:30:00,43.92,44.17,42.55,43.14,83490.0,39.8262,40.0529,38.5839,39.1189,83490.0
2020-03-10 10:00:00,43.2,43.57,42.98,42.98,53104.0,39.1733,39.5088,38.9738,38.9738,53104.0
2020-03-10 10:30:00,42.98,43.1,42.63,42.64,63876.0,38.9738,39.0826,38.6564,38.6655,63876.0
2020-03-10 11:00:00,42.63,42.73,40.96,41.03,103925.0,38.6564,38.7471,37.1421,37.2056,103925.0
2020-03-10 11:30:00,41.02,41.58,40.96,41.45,59449.0,37.1965,37.7043,37.1421,37.5864,59449.0
2020-03-10 12:00:00,41.43,42.48,41.43,42.25,61873.0,37.5683,38.5204,37.5683,38.3118,61873.0
2020-03-10 12:30:00,42.25,42.54,42.01,42.37,93082.0,38.3118,38.5748,38.0942,38.4207,93082.0
2020-03-10 13:00:00,42.37,42.51,42.11,42.5,47831.0,38.4207,38.5476,38.1849,38.5385,47831.0
2020-03-10 13:30:00,42.5,42.68,42.25,42.28,40963.0,38.5385,38.7018,38.3118,38.339,40963.0
2020-03-10 14:00:00,42.32,43.17,42.28,43.13,43792.0,38.3753,39.1461,38.339,39.1098,43792.0
2020-03-10 14:30:00,43.18,44.6,43.18,44.23,72598.0,39.1552,40.4428,39.1552,40.1073,72598.0
2020-03-10 15:00:00,44.24,44.38,43.71,44.01,84392.0,40.1164,40.2433,39.6358,39.9078,84392.0
2020-03-10 15:30:00,44.05,44.71,43.9,44.5,151586.0,39.9441,40.5425,39.808,40.3521,151586.0
2020-03-11 09:30:00,42.98,43.5,42.58,43.22,38312.0,38.9738,39.4453,38.6111,39.1914,38312.0
2020-03-11 10:00:00,43.28,44.09,43.12,43.2,37367.0,39.2458,39.9803,39.1008,39.1733,37367.0
2020-03-11 10:30:00,43.18,43.19,42.55,42.98,33017.0,39.1552,39.1642,38.5839,38.9738,33017.0
2020-03-11 11:00:00,42.97,43.0,42.17,42.44,31255.0,38.9647,38.9919,38.2393,38.4841,31255.0
2020-03-11 11:30:00,42.46,42.94,42.23,42.69,26799.0,38.5023,38.9375,38.2937,38.7108,26799.0
2020-03-11 12:00:00,42.65,43.25,42.45,42.72,27401.0,38.6746,39.2186,38.4932,38.738,27401.0
2020-03-11 12:30:00,42.7,42.79,42.4,42.48,39092.0,38.7199,38.8015,38.4479,38.5204,39092.0
2020-03-11 13:00:00,42.47,42.47,41.91,41.96,26315.0,38.5113,38.5113,38.0035,38.0489,26315.0
2020-03-11 13:30:00,41.97,42.09,41.59,41.9,29858.0,38.0579,38.1668,37.7134,37.9945,29858.0
2020-03-11 14:00:00,41.94,41.94,41.56,41.66,30026.0,38.0307,38.0307,37.6862,37.7768,30026.0
2020-03-11 14:30:00,41.7,42.03,41.65,41.81,29888.0,37.8131,38.1124,37.7678,37.9129,29888.0
2020-03-11 15:00:00,41.81,41.83,41.23,41.63,52850.0,37.9129,37.931,37.3869,37.7496,52850.0
2020-03-11 15:30:00,41.57,42.09,41.54,41.73,89114.0,37.6952,38.1668,37.668,37.8403,89114.0
2020-03-12 09:30:00,37.95,37.95,37.95,37.95,100.0,34.4127,34.4127,34.4127,34.4127,100.0
2020-03-12 10:00:00,35.85,37.26,35.85,36.45,131891.0,32.5084,33.787,32.5084,33.0525,131891.0
2020-03-12 10:30:00,36.47,37.09,36.03,36.99,98782.0,33.0706,33.6328,32.6716,33.5421,98782.0
2020-03-12 11:00:00,37.0,37.0,35.86,36.18,85152.0,33.5512,33.5512,32.5175,32.8076,85152.0
2020-03-12 11:30:00,36.21,36.5,35.48,35.49,34061.0,32.8348,33.0978,32.1729,32.182,34061.0
2020-03-12 12:00:00,35.46,35.75,35.17,35.66,39066.0,32.1547,32.4177,31.8918,32.3361,39066.0
2020-03-12 12:30:00,35.66,36.89,35.47,36.81,24156.0,32.3361,33.4515,32.1638,33.3789,24156.0
2020-03-12 13:00:00,36.8,38.37,36.72,36.86,32556.0,33.3698,34.7935,33.2973,33.4243,32556.0
2020-03-12 13:30:00,36.85,36.86,36.08,36.81,27979.0,33.4152,33.4243,32.717,33.3789,27979.0
2020-03-12 14:00:00,36.99,37.16,36.43,36.48,18754.0,33.5421,33.6963,33.0343,33.0797,18754.0
2020-03-12 14:30:00,36.45,36.8,36.3,36.66,33128.0,33.0525,33.3698,32.9164,33.2429,33128.0
2020-03-12 15:00:00,36.66,36.86,36.54,36.6,52610.0,33.2429,33.4243,33.1341,33.1885,52610.0
2020-03-12 15:30:00,36.6,36.7,36.34,36.66,134884.0,33.1885,33.2792,32.9527,33.2429,134884.0
2020-03-13 09:30:00,39.15,39.15,37.57,37.57,96783.0,35.5008,35.5008,34.0681,34.0681,96783.0
2020-03-13 10:00:00,37.62,38.9,37.58,38.81,74359.0,34.1134,35.2741,34.0771,35.1925,74359.0
2020-03-13 10:30:00,38.84,39.45,37.93,37.93,68906.0,35.2197,35.7728,34.3945,34.3945,68906.0
2020-03-13 11:00:00,37.91,37.91,36.95,36.95,65060.0,34.3764,34.3764,33.5059,33.5059,65060.0
2020-03-13 11:30:00,36.93,37.1,36.51,36.72,26477.0,33.4877,33.6419,33.1069,33.2973,26477.0
2020-03-13 12:00:00,36.65,36.65,36.01,36.31,19531.0,33.2338,33.2338,32.6535,32.9255,19531.0
2020-03-13 12:30:00,36.36,37.48,36.36,37.33,26599.0,32.9709,33.9865,32.9709,33.8504,26599.0
2020-03-13 13:00:00,37.33,38.98,37.33,38.96,37377.0,33.8504,35.3466,33.8504,35.3285,37377.0
2020-03-13 13:30:00,38.98,39.28,38.73,38.93,48748.0,35.3466,35.6187,35.1199,35.3013,48748.0
2020-03-13 14:00:00,38.94,39.16,38.64,38.94,65301.0,35.3104,35.5099,35.0383,35.3104,65301.0
2020-03-13 14:30:00,39.0,39.73,39.0,39.33,41230.0,35.3648,36.0267,35.3648,35.664,41230.0
2020-03-13 15:00:00,39.33,39.61,39.05,39.6,49837.0,35.664,35.9179,35.4101,35.9089,49837.0
2020-03-13 15:30:00,39.6,41.68,39.36,41.59,135226.0,35.9089,37.795,35.6912,37.7134,135226.0
2020-03-16 09:30:00,36.22,37.39,36.0,37.17,22575.0,32.8439,33.9049,32.6444,33.7054,22575.0
2020-03-16 10:00:00,37.01,37.86,37.01,37.41,91851.0,33.5603,34.331,33.5603,33.923,91851.0
2020-03-16 10:30:00,37.43,38.31,36.98,37.09,62578.0,33.9411,34.7391,33.5331,33.6328,62578.0
2020-03-16 11:00:00,36.99,37.9,36.65,37.72,63825.0,33.5421,34.3673,33.2338,34.2041,63825.0
2020-03-16 11:30:00,37.72,38.19,37.56,37.71,66701.0,34.2041,34.6303,34.059,34.195,66701.0
2020-03-16 12:00:00,37.66,37.84,36.59,36.68,37673.0,34.1497,34.3129,33.1794,33.261,37673.0
2020-03-16 12:30:00,36.66,36.87,36.13,36.24,43471.0,33.2429,33.4333,32.7623,32.862,43471.0
2020-03-16 13:00:00,36.24,36.39,35.96,36.06,51239.0,32.862,32.9981,32.6081,32.6988,51239.0
2020-03-16 13:30:00,35.98,36.01,35.24,35.61,64321.0,32.6263,32.6535,31.9553,32.2908,64321.0
2020-03-16 14:00:00,35.58,35.65,35.22,35.36,47424.0,32.2636,32.327,31.9371,32.0641,47424.0
2020-03-16 14:30:00,35.34,35.84,34.87,35.43,51265.0,32.0459,32.4993,31.6197,32.1275,51265.0
2020-03-16 15:00:00,35.44,35.57,34.28,34.28,55962.0,32.1366,32.2545,31.0847,31.0847,55962.0
2020-03-16 15:30:00,34.25,34.25,32.52,32.87,188031.0,31.0575,31.0575,29.4888,29.8062,188031.0
2020-03-17 09:30:00,33.74,33.75,30.84,30.84,64235.0,30.5951,30.6041,27.9654,27.9654,64235.0
2020-03-17 10:00:00,30.84,31.7,30.5,31.6,58816.0,27.9654,28.7452,27.6571,28.6545,58816.0
2020-03-17 10:30:00,31.61,32.52,31.45,31.85,62677.0,28.6636,29.4888,28.5185,28.8812,62677.0
2020-03-17 11:00:00,31.8,33.4,31.79,33.13,43037.0,28.8359,30.2868,28.8268,30.0419,43037.0
2020-03-17 11:30:00,33.03,33.46,32.71,33.23,52388.0,29.9512,30.3412,29.6611,30.1326,52388.0
2020-03-17 12:00:00,33.26,33.58,31.98,31.98,69360.0,30.1598,30.45,28.9991,28.9991,69360.0
2020-03-17 12:30:00,31.98,32.06,30.24,30.25,126575.0,28.9991,29.0717,27.4213,27.4304,126575.0
2020-03-17 13:00:00,30.26,30.4,29.65,29.79,85660.0,27.4394,27.5664,26.8863,27.0133,85660.0
2020-03-17 13:30:00,29.75,30.02,29.35,29.35,70120.0,26.977,27.2218,26.6143,26.6143,70120.0
2020-03-17 14:00:00,29.42,30.38,29.38,30.35,92913.0,26.6777,27.5483,26.6415,27.5211,92913.0
2020-03-17 14:30:00,30.35,30.8,30.15,30.42,76467.0,27.5211,27.9291,27.3397,27.5845,76467.0
2020-03-17 15:00:00,30.43,30.43,29.57,29.66,90710.0,27.5936,27.5936,26.8138,26.8954,90710.0
2020-03-17 15:30:00,29.65,30.13,29.46,30.1,224374.0,26.8863,27.3216,26.714,27.2944,224374.0
2020-03-18 09:30:00,27.79,30.14,27.79,29.29,53584.0,25.1997,27.3306,25.1997,26.5599,53584.0
2020-03-18 10:00:00,29.16,29.88,28.81,29.22,42641.0,26.442,27.0949,26.1246,26.4964,42641.0
2020-03-18 10:30:00,29.27,29.68,28.89,28.98,84910.0,26.5417,26.9135,26.1971,26.2788,84910.0
2020-03-18 11:00:00,28.99,29.04,27.93,28.51,43263.0,26.2878,26.3332,25.3266,25.8526,43263.0
2020-03-18 11:30:00,28.51,29.29,28.01,29.12,50594.0,25.8526,26.5599,25.3992,26.4057,50594.0
2020-03-18 12:00:00,29.12,29.14,28.76,28.78,66986.0,26.4057,26.4238,26.0793,26.0974,66986.0
2020-03-18 12:30:00,28.76,28.79,28.31,28.31,58974.0,26.0793,26.1065,25.6712,25.6712,58974.0
2020-03-18 13:00:00,28.27,28.44,28.09,28.14,72853.0,25.6349,25.7891,25.4717,25.517,72853.0
2020-03-18 13:30:00,28.16,28.16,26.9,26.92,123308.0,25.5352,25.5352,24.3926,24.4108,123308.0
2020-03-18 14:00:00,26.92,26.97,26.56,26.79,163076.0,24.4108,24.4561,24.0843,24.2929,163076.0
2020-03-18 14:30:00,26.79,27.39,26.37,27.34,117449.0,24.2929,24.837,23.912,24.7916,117449.0
2020-03-18 15:00:00,27.3,28.59,27.09,28.57,92260.0,24.7553,25.9251,24.5649,25.907,92260.0
2020-03-18 15:30:00,28.55,28.72,27.86,28.2,220099.0,25.8888,26.043,25.2631,25.5715,220099.0
2020-03-19 09:30:00,27.98,28.41,26.89,28.02,61887.0,25.372,25.7619,24.3836,25.4082,61887.0
2020-03-19 10:00:00,28.29,28.61,27.75,28.28,42518.0,25.6531,25.9432,25.1634,25.644,42518.0
2020-03-19 10:30:00,28.61,28.82,26.18,26.75,77153.0,25.9432,26.1337,23.7397,24.2566,77153.0
2020-03-19 11:00:00,26.62,27.53,26.18,27.46,64337.0,24.1387,24.9639,23.7397,24.9004,64337.0
2020-03-19 11:30:00,27.46,28.65,27.35,28.18,90397.0,24.9004,25.9795,24.8007,25.5533,90397.0
2020-03-19 12:00:00,28.24,28.57,28.08,28.44,63988.0,25.6077,25.907,25.4626,25.7891,63988.0
2020-03-19 12:30:00,28.47,32.22,28.3,31.07,46078.0,25.8163,29.2167,25.6621,28.1739,46078.0
2020-03-19 13:00:00,31.03,31.11,30.22,30.27,43023.0,28.1377,28.2102,27.4032,27.4485,43023.0
2020-03-19 13:30:00,30.25,31.35,30.09,30.68,60345.0,27.4304,28.4278,27.2853,27.8203,60345.0
2020-03-19 14:00:00,30.73,31.07,30.36,30.87,63530.0,27.8656,28.1739,27.5301,27.9926,63530.0
2020-03-19 14:30:00,30.87,31.4,30.8,31.34,92623.0,27.9926,28.4732,27.9291,28.4188,92623.0
2020-03-19 15:00:00,31.34,31.35,30.47,30.5,100213.0,28.4188,28.4278,27.6299,27.6571,100213.0
2020-03-19 15:30:00,30.5,32.1,30.32,31.28,277605.0,27.6571,29.1079,27.4939,28.3644,277605.0
2020-03-20 09:30:00,32.0,32.5,30.2,30.66,191880.0,29.0173,29.4707,27.385,27.8022,191880.0
2020-03-20 10:00:00,30.71,31.76,30.71,31.42,40962.0,27.8475,28.7996,27.8475,28.4913,40962.0
2020-03-20 10:30:00,31.42,32.83,31.3,32.16,80440.0,28.4913,29.7699,28.3825,29.1623,80440.0
2020-03-20 11:00:00,32.22,33.06,31.98,32.5,210510.0,29.2167,29.9785,28.9991,29.4707,210510.0
2020-03-20 11:30:00,32.35,33.0,31.91,32.26,66157.0,29.3346,29.924,28.9356,29.253,66157.0
2020-03-20 12:00:00,32.29,32.43,31.24,31.39,75940.0,29.2802,29.4072,28.3281,28.4641,75940.0
2020-03-20 12:30:00,31.5,32.63,31.16,32.44,74719.0,28.5639,29.5885,28.2556,29.4162,74719.0
2020-03-20 13:00:00,32.36,32.63,31.35,32.03,72222.0,29.3437,29.5885,28.4278,29.0445,72222.0
2020-03-20 13:30:00,32.06,32.95,31.99,32.24,91529.0,29.0717,29.8787,29.0082,29.2349,91529.0
2020-03-20 14:00:00,32.19,32.22,30.8,31.08,119577.0,29.1895,29.2167,27.9291,28.183,119577.0
2020-03-20 14:30:00,31.09,31.39,30.39,30.51,78410.0,28.1921,28.4641,27.5573,27.6661,78410.0
2020-03-20 15:00:00,30.49,30.83,30.0,30.04,174658.0,27.648,27.9563,27.2037,27.2399,174658.0
2020-03-20 15:30:00,30.06,30.34,27.18,27.41,344246.0,27.2581,27.512,24.6465,24.8551,344246.0
2020-03-23 09:30:00,27.28,27.57,25.5,27.5,107829.0,24.7372,25.0002,23.1231,24.9367,107829.0
2020-03-23 10:00:00,27.56,28.1,26.88,27.63,87282.0,24.9911,25.4808,24.3745,25.0546,87282.0
2020-03-23 10:30:00,27.42,27.62,26.67,26.92,124348.0,24.8642,25.0455,24.1841,24.4108,124348.0
2020-03-23 11:00:00,26.92,27.03,25.63,25.63,84329.0,24.4108,24.5105,23.241,23.241,84329.0
2020-03-23 11:30:00,25.79,26.28,25.22,25.47,54068.0,23.3861,23.8304,22.8692,23.0959,54068.0
2020-03-23 12:00:00,25.48,26.81,25.33,26.68,56732.0,23.105,24.311,22.969,24.1931,56732.0
2020-03-23 12:30:00,26.69,27.51,26.4,27.16,48797.0,24.2022,24.9458,23.9392,24.6284,48797.0
2020-03-23 13:00:00,27.19,27.38,26.66,26.8,94530.0,24.6556,24.8279,24.175,24.302,94530.0
2020-03-23 13:30:00,26.76,27.27,26.47,26.84,61106.0,24.2657,24.7281,24.0027,24.3382,61106.0
2020-03-23 14:00:00,26.82,27.49,26.43,27.49,95701.0,24.3201,24.9276,23.9664,24.9276,95701.0
2020-03-23 14:30:00,27.37,28.57,26.94,27.76,70676.0,24.8188,25.907,24.4289,25.1725,70676.0
2020-03-23 15:00:00,27.78,27.82,26.74,26.84,67038.0,25.1906,25.2269,24.2475,24.3382,67038.0
2020-03-23 15:30:00,26.82,27.3,26.29,26.94,279549.0,24.3201,24.7553,23.8395,24.4289,279549.0
2020-03-24 09:30:00,29.11,29.26,28.3,28.43,92795.0,26.3966,26.5327,25.6621,25.78,92795.0
2020-03-24 10:00:00,28.43,29.23,28.11,29.03,84189.0,25.78,26.5054,25.4898,26.3241,84189.0
2020-03-24 10:30:00,29.02,29.72,28.9,29.1,105312.0,26.315,26.9498,26.2062,26.3876,105312.0
2020-03-24 11:00:00,29.22,29.56,28.96,29.52,50426.0,26.4964,26.8047,26.2606,26.7684,50426.0
2020-03-24 11:30:00,29.49,30.19,29.48,29.95,65602.0,26.7412,27.376,26.7321,27.1583,65602.0
2020-03-24 12:00:00,30.01,30.39,29.39,30.39,176136.0,27.2127,27.5573,26.6505,27.5573,176136.0
2020-03-24 12:30:00,30.51,30.52,29.96,30.14,78676.0,27.6661,27.6752,27.1674,27.3306,78676.0
2020-03-24 13:00:00,30.19,30.38,29.51,29.72,50482.0,27.376,27.5483,26.7594,26.9498,50482.0
2020-03-24 13:30:00,29.91,29.93,29.44,29.68,57674.0,27.1221,27.1402,26.6959,26.9135,57674.0
2020-03-24 14:00:00,29.66,30.2,29.53,29.91,277147.0,26.8954,27.385,26.7775,27.1221,277147.0
2020-03-24 14:30:00,29.88,29.99,29.51,29.88,78294.0,27.0949,27.1946,26.7594,27.0949,78294.0
2020-03-24 15:00:00,29.89,30.97,29.67,30.89,77788.0,27.1039,28.0833,26.9044,28.0107,77788.0
2020-03-24 15:30:00,30.89,31.55,30.85,31.24,234118.0,28.0107,28.6092,27.9744,28.3281,234118.0
2020-03-25 09:30:00,31.89,33.14,30.86,30.96,69473.0,28.9175,30.051,27.9835,28.0742,69473.0
2020-03-25 10:00:00,30.89,32.34,30.83,31.22,139367.0,28.0107,29.3256,27.9563,28.31,139367.0
2020-03-25 10:30:00,31.22,31.81,30.85,31.73,46387.0,28.31,28.845,27.9744,28.7724,46387.0
2020-03-25 11:00:00,31.81,32.16,31.43,31.43,47065.0,28.845,29.1623,28.5004,28.5004,47065.0
2020-03-25 11:30:00,31.57,31.96,31.25,31.96,25493.0,28.6273,28.981,28.3372,28.981,25493.0
2020-03-25 12:00:00,31.89,33.38,31.87,33.28,52705.0,28.9175,30.2686,28.8994,30.1779,52705.0
2020-03-25 12:30:00,33.32,35.12,33.27,35.12,90149.0,30.2142,31.8464,30.1689,31.8464,90149.0
2020-03-25 13:00:00,35.15,35.87,34.99,35.78,58997.0,31.8736,32.5265,31.7286,32.4449,58997.0
2020-03-25 13:30:00,35.8,37.33,35.07,35.13,138141.0,32.4631,33.8504,31.8011,31.8555,138141.0
2020-03-25 14:00:00,35.15,35.47,34.41,34.78,142415.0,31.8736,32.1638,31.2026,31.5381,142415.0
2020-03-25 14:30:00,34.77,34.88,34.03,34.79,117795.0,31.5291,31.6288,30.858,31.5472,117795.0
2020-03-25 15:00:00,34.86,35.5,34.77,35.15,76088.0,31.6107,32.191,31.5291,31.8736,76088.0
2020-03-25 15:30:00,35.16,35.48,34.57,35.2,206618.0,31.8827,32.1729,31.3477,31.919,206618.0
2020-03-26 09:30:00,35.8,37.31,35.59,36.66,73707.0,32.4631,33.8323,32.2726,33.2429,73707.0
2020-03-26 10:00:00,36.52,37.02,35.81,36.41,61051.0,33.1159,33.5693,32.4721,33.0162,61051.0
2020-03-26 10:30:00,36.43,37.28,36.2,36.71,55092.0,33.0343,33.8051,32.8258,33.2882,55092.0
2020-03-26 11:00:00,36.83,37.36,36.56,37.33,84053.0,33.397,33.8776,33.1522,33.8504,84053.0
2020-03-26 11:30:00,37.35,38.38,37.25,37.82,44674.0,33.8686,34.8026,33.7779,34.2948,44674.0
2020-03-26 12:00:00,37.88,38.08,36.47,37.11,28464.0,34.3492,34.5305,33.0706,33.6509,28464.0
2020-03-26 12:30:00,37.11,37.46,36.84,37.26,16517.0,33.6509,33.9683,33.4061,33.787,16517.0
2020-03-26 13:00:00,37.26,37.39,36.25,36.64,41498.0,33.787,33.9049,32.8711,33.2248,41498.0
2020-03-26 13:30:00,36.58,37.2,36.35,37.03,32877.0,33.1704,33.7326,32.9618,33.5784,32877.0
2020-03-26 14:00:00,37.14,37.27,36.47,36.78,25855.0,33.6782,33.796,33.0706,33.3517,25855.0
2020-03-26 14:30:00,36.79,37.69,36.79,37.19,65313.0,33.3608,34.1769,33.3608,33.7235,65313.0
2020-03-26 15:00:00,37.17,37.42,36.92,37.14,88292.0,33.7054,33.9321,33.4787,33.6782,88292.0
2020-03-26 15:30:00,37.11,37.9,36.54,37.39,146329.0,33.6509,34.3673,33.1341,33.9049,146329.0
2020-03-27 09:30:00,35.66,37.17,35.21,36.2,96669.0,32.3361,33.7054,31.928,32.8258,96669.0
2020-03-27 10:00:00,36.06,36.21,35.45,35.96,38266.0,32.6988,32.8348,32.1457,32.6081,38266.0
2020-03-27 10:30:00,35.9,36.0,34.58,34.86,37713.0,32.5537,32.6444,31.3568,31.6107,37713.0
2020-03-27 11:00:00,34.79,35.57,34.27,34.36,23090.0,31.5472,32.2545,31.0757,31.1573,23090.0
2020-03-27 11:30:00,34.33,34.97,34.33,34.88,30481.0,31.1301,31.7104,31.1301,31.6288,30481.0
2020-03-27 12:00:00,34.87,35.07,34.74,34.96,44987.0,31.6197,31.8011,31.5019,31.7014,44987.0
2020-03-27 12:30:00,34.93,35.16,34.77,34.83,24655.0,31.6741,31.8827,31.5291,31.5835,24655.0
2020-03-27 13:00:00,34.82,35.13,34.45,34.62,18197.0,31.5744,31.8555,31.2389,31.393,18197.0
2020-03-27 13:30:00,34.61,35.96,34.61,35.52,28416.0,31.384,32.6081,31.384,32.2092,28416.0
2020-03-27 14:00:00,35.5,35.67,35.24,35.5,34756.0,32.191,32.3452,31.9553,32.191,34756.0
2020-03-27 14:30:00,35.57,35.72,35.14,35.45,22698.0,32.2545,32.3905,31.8646,32.1457,22698.0
2020-03-27 15:00:00,35.5,36.04,35.36,35.69,27436.0,32.191,32.6807,32.0641,32.3633,27436.0
2020-03-27 15:30:00,35.75,36.1,35.0,35.62,161589.0,32.4177,32.7351,31.7376,32.2998,161589.0
2020-03-30 09:30:00,35.63,36.31,34.95,35.5,20079.0,32.3089,32.9255,31.6923,32.191,20079.0
2020-03-30 10:00:00,35.43,35.84,35.26,35.39,33992.0,32.1275,32.4993,31.9734,32.0913,33992.0
2020-03-30 10:30:00,35.43,35.55,34.96,35.04,18580.0,32.1275,32.2364,31.7014,31.7739,18580.0
2020-03-30 11:00:00,35.07,35.6,35.01,35.42,32483.0,31.8011,32.2817,31.7467,32.1185,32483.0
2020-03-30 11:30:00,35.32,35.55,35.27,35.35,24841.0,32.0278,32.2364,31.9825,32.055,24841.0
2020-03-30 12:00:00,35.36,35.72,35.27,35.56,23188.0,32.0641,32.3905,31.9825,32.2454,23188.0
2020-03-30 12:30:00,35.65,35.85,35.27,35.75,27821.0,32.327,32.5084,31.9825,32.4177,27821.0
2020-03-30 13:00:00,35.69,35.94,35.35,35.91,31559.0,32.3633,32.59,32.055,32.5628,31559.0
2020-03-30 13:30:00,35.91,35.91,35.48,35.48,28458.0,32.5628,32.5628,32.1729,32.1729,28458.0
2020-03-30 14:00:00,35.48,35.58,35.04,35.2,40086.0,32.1729,32.2636,31.7739,31.919,40086.0
2020-03-30 14:30:00,35.23,35.28,35.05,35.23,26833.0,31.9462,31.9915,31.783,31.9462,26833.0
2020-03-30 15:00:00,35.23,35.71,35.14,35.26,44478.0,31.9462,32.3814,31.8646,31.9734,44478.0
2020-03-30 15:30:00,35.27,36.14,35.27,35.94,132004.0,31.9825,32.7714,31.9825,32.59,132004.0
2020-03-31 09:30:00,35.48,35.87,34.6,34.88,68044.0,32.1729,32.5265,31.3749,31.6288,68044.0
2020-03-31 10:00:00,35.0,35.13,34.26,34.71,134756.0,31.7376,31.8555,31.0666,31.4747,134756.0
2020-03-31 10:30:00,34.87,34.97,34.56,34.84,22646.0,31.6197,31.7104,31.3386,31.5925,22646.0
2020-03-31 11:00:00,34.82,35.02,34.68,34.86,26085.0,31.5744,31.7558,31.4475,31.6107,26085.0
2020-03-31 11:30:00,34.85,34.96,34.74,34.82,17373.0,31.6016,31.7014,31.5019,31.5744,17373.0
2020-03-31 12:00:00,34.81,35.0,34.21,34.47,21326.0,31.5653,31.7376,31.0213,31.257,21326.0
2020-03-31 12:30:00,34.44,34.44,33.69,33.85,80529.0,31.2298,31.2298,30.5497,30.6948,80529.0
2020-03-31 13:00:00,33.92,34.16,33.78,33.85,37894.0,30.7583,30.9759,30.6313,30.6948,37894.0
2020-03-31 13:30:00,33.84,34.47,33.81,34.43,19614.0,30.6857,31.257,30.6585,31.2208,19614.0
2020-03-31 14:00:00,34.4,34.54,33.98,34.54,72279.0,31.1936,31.3205,30.8127,31.3205,72279.0
2020-03-31 14:30:00,34.53,34.74,34.34,34.48,23153.0,31.3114,31.5019,31.1391,31.2661,23153.0
2020-03-31 15:00:00,34.51,34.53,33.78,34.02,24600.0,31.2933,31.3114,30.6313,30.849,24600.0
2020-03-31 15:30:00,34.05,35.86,34.05,35.36,228112.0,30.8762,32.5175,30.8762,32.0641,228112.0
2020-04-01 09:30:00,33.52,34.03,32.7,32.91,72307.0,30.3956,30.858,29.652,29.8424,72307.0
2020-04-01 10:00:00,32.91,34.11,32.91,33.27,194147.0,29.8424,30.9306,29.8424,30.1689,194147.0
2020-04-01 10:30:00,33.3,33.71,33.26,33.34,38255.0,30.1961,30.5679,30.1598,30.2324,38255.0
2020-04-01 11:00:00,33.37,33.44,32.78,32.87,33915.0,30.2596,30.323,29.7246,29.8062,33915.0
2020-04-01 11:30:00,32.84,33.27,32.7,33.01,127143.0,29.779,30.1689,29.652,29.9331,127143.0
2020-04-01 12:00:00,32.88,33.02,32.23,32.33,161665.0,29.8152,29.9422,29.2258,29.3165,161665.0
2020-04-01 12:30:00,32.3,32.47,31.34,31.57,156762.0,29.2893,29.4434,28.4188,28.6273,156762.0
2020-04-01 13:00:00,31.54,32.04,31.11,31.83,54095.0,28.6001,29.0535,28.2102,28.8631,54095.0
2020-04-01 13:30:00,31.83,32.06,31.51,31.8,53990.0,28.8631,29.0717,28.5729,28.8359,53990.0
2020-04-01 14:00:00,31.79,32.0,31.48,31.79,63958.0,28.8268,29.0173,28.5457,28.8268,63958.0
2020-04-01 14:30:00,31.73,32.66,31.72,32.44,222151.0,28.7724,29.6157,28.7634,29.4162,222151.0
2020-04-01 15:00:00,32.44,32.44,31.2,31.69,217403.0,29.4162,29.4162,28.2918,28.7362,217403.0
2020-04-01 15:30:00,31.7,31.71,30.99,31.25,241821.0,28.7452,28.7543,28.1014,28.3372,241821.0
2020-04-02 09:30:00,30.15,30.92,29.94,30.02,114720.0,27.3397,28.0379,27.1493,27.2218,114720.0
2020-04-02 10:00:00,29.95,30.86,29.56,30.86,154340.0,27.1583,27.9835,26.8047,27.9835,154340.0
2020-04-02 10:30:00,30.84,31.52,30.61,31.08,61448.0,27.9654,28.582,27.7568,28.183,61448.0
2020-04-02 11:00:00,31.13,31.13,30.21,30.58,56913.0,28.2283,28.2283,27.3941,27.7296,56913.0
2020-04-02 11:30:00,30.52,30.64,30.23,30.23,32038.0,27.6752,27.784,27.4122,27.4122,32038.0
2020-04-02 12:00:00,30.26,30.94,30.22,30.71,64466.0,27.4394,28.0561,27.4032,27.8475,64466.0
2020-04-02 12:30:00,30.68,30.98,30.6,30.88,38706.0,27.8203,28.0923,27.7478,28.0017,38706.0
2020-04-02 13:00:00,30.9,31.04,29.85,29.87,30292.0,28.0198,28.1467,27.0677,27.0858,30292.0
2020-04-02 13:30:00,29.82,29.99,29.59,29.7,57399.0,27.0405,27.1946,26.8319,26.9316,57399.0
2020-04-02 14:00:00,29.68,29.68,29.03,29.11,46211.0,26.9135,26.9135,26.3241,26.3966,46211.0
2020-04-02 14:30:00,29.11,29.5,28.8,29.42,75153.0,26.3966,26.7503,26.1155,26.6777,75153.0
2020-04-02 15:00:00,29.45,29.52,29.27,29.27,59385.0,26.7049,26.7684,26.5417,26.5417,59385.0
2020-04-02 15:30:00,29.28,29.75,28.88,29.53,235589.0,26.5508,26.977,26.1881,26.7775,235589.0
2020-04-03 09:30:00,29.29,29.92,28.68,28.98,13476.0,26.5599,27.1311,26.0067,26.2788,13476.0
2020-04-03 10:00:00,29.11,29.11,28.0,28.11,84105.0,26.3966,26.3966,25.3901,25.4898,84105.0
2020-04-03 10:30:00,28.11,28.12,27.22,27.35,83245.0,25.4898,25.4989,24.6828,24.8007,83245.0
2020-04-03 11:00:00,27.44,27.53,26.92,27.15,56333.0,24.8823,24.9639,24.4108,24.6193,56333.0
2020-04-03 11:30:00,27.12,27.26,26.52,26.52,48442.0,24.5921,24.7191,24.0481,24.0481,48442.0
2020-04-03 12:00:00,26.57,26.66,26.19,26.23,81997.0,24.0934,24.175,23.7488,23.7851,81997.0
2020-04-03 12:30:00,26.24,26.46,26.23,26.29,31782.0,23.7942,23.9936,23.7851,23.8395,31782.0
2020-04-03 13:00:00,26.28,26.5,26.26,26.32,18969.0,23.8304,24.0299,23.8123,23.8667,18969.0
2020-04-03 13:30:00,26.3,26.3,25.61,25.85,47311.0,23.8486,23.8486,23.2229,23.4405,47311.0
2020-04-03 14:00:00,25.88,26.44,25.86,26.42,87496.0,23.4677,23.9755,23.4496,23.9574,87496.0
2020-04-03 14:30:00,26.47,26.68,26.27,26.63,53037.0,24.0027,24.1931,23.8214,24.1478,53037.0
2020-04-03 15:00:00,26.6,26.74,26.45,26.5,54497.0,24.1206,24.2475,23.9846,24.0299,54497.0
2020-04-03 15:30:00,26.5,26.76,26.1,26.71,222852.0,24.0299,24.2657,23.6672,24.2203,222852.0
2020-04-06 09:30:00,28.24,29.12,28.23,29.08,63685.0,25.6077,26.4057,25.5987,26.3694,63685.0
2020-04-06 10:00:00,29.23,29.43,29.0,29.22,108563.0,26.5054,26.6868,26.2969,26.4964,108563.0
2020-04-06 10:30:00,29.19,29.24,28.5,28.85,59014.0,26.4692,26.5145,25.8435,26.1609,59014.0
2020-04-06 11:00:00,28.77,28.84,28.43,28.46,39728.0,26.0883,26.1518,25.78,25.8072,39728.0
2020-04-06 11:30:00,28.5,29.17,28.23,28.99,134911.0,25.8435,26.451,25.5987,26.2878,134911.0
2020-04-06 12:00:00,29.0,29.88,28.95,29.66,92636.0,26.2969,27.0949,26.2515,26.8954,92636.0
2020-04-06 12:30:00,29.59,30.0,29.44,29.88,23510.0,26.8319,27.2037,26.6959,27.0949,23510.0
2020-04-06 13:00:00,29.92,30.12,29.8,29.85,32861.0,27.1311,27.3125,27.0223,27.0677,32861.0
2020-04-06 13:30:00,29.86,29.91,29.56,29.59,53754.0,27.0767,27.1221,26.8047,26.8319,53754.0
2020-04-06 14:00:00,29.59,29.6,29.28,29.55,41489.0,26.8319,26.841,26.5508,26.7956,41489.0
2020-04-06 14:30:00,29.55,29.95,29.44,29.74,148848.0,26.7956,27.1583,26.6959,26.9679,148848.0
2020-04-06 15:00:00,29.73,29.73,29.32,29.49,144446.0,26.9588,26.9588,26.5871,26.7412,144446.0
2020-04-06 15:30:00,29.48,29.61,29.16,29.32,297669.0,26.7321,26.85,26.442,26.5871,297669.0
2020-04-07 09:30:00,31.51,33.0,30.8,31.9,142511.0,28.5729,29.924,27.9291,28.9266,142511.0
2020-04-07 10:00:00,31.98,32.45,31.1,31.18,98184.0,28.9991,29.4253,28.2011,28.2737,98184.0
2020-04-07 10:30:00,31.09,31.45,30.15,30.79,96472.0,28.1921,28.5185,27.3397,27.92,96472.0
2020-04-07 11:00:00,30.85,31.31,30.66,31.17,144012.0,27.9744,28.3916,27.8022,28.2646,144012.0
2020-04-07 11:30:00,31.11,31.94,31.09,31.73,68299.0,28.2102,28.9628,28.1921,28.7724,68299.0
2020-04-07 12:00:00,31.73,32.4,31.72,32.02,63429.0,28.7724,29.38,28.7634,29.0354,63429.0
2020-04-07 12:30:00,32.02,32.09,31.42,31.62,133453.0,29.0354,29.0989,28.4913,28.6727,133453.0
2020-04-07 13:00:00,31.56,31.86,31.19,31.57,113717.0,28.6183,28.8903,28.2828,28.6273,113717.0
2020-04-07 13:30:00,31.5,31.57,31.19,31.27,27730.0,28.5639,28.6273,28.2828,28.3553,27730.0
2020-04-07 14:00:00,31.26,31.26,30.54,30.77,36549.0,28.3462,28.3462,27.6933,27.9019,36549.0
2020-04-07 14:30:00,30.83,31.04,30.31,30.6,45087.0,27.9563,28.1467,27.4848,27.7478,45087.0
2020-04-07 15:00:00,30.67,30.99,30.26,30.45,40128.0,27.8112,28.1014,27.4394,27.6117,40128.0
2020-04-07 15:30:00,30.4,30.88,30.11,30.25,182434.0,27.5664,28.0017,27.3034,27.4304,182434.0
2020-04-08 09:30:00,30.65,31.28,30.07,30.62,47019.0,27.7931,28.3644,27.2672,27.7659,47019.0
2020-04-08 10:00:00,30.82,32.09,30.75,32.04,51151.0,27.9472,29.0989,27.8838,29.0535,51151.0
2020-04-08 10:30:00,32.0,32.77,31.92,32.77,45635.0,29.0173,29.7155,28.9447,29.7155,45635.0
2020-04-08 11:00:00,32.76,33.4,32.63,33.25,74918.0,29.7064,30.2868,29.5885,30.1507,74918.0
2020-04-08 11:30:00,33.21,34.25,33.14,33.99,110986.0,30.1145,31.0575,30.051,30.8218,110986.0
2020-04-08 12:00:00,33.97,34.52,33.67,34.38,34358.0,30.8036,31.3024,30.5316,31.1754,34358.0
2020-04-08 12:30:00,34.43,34.94,34.41,34.68,35018.0,31.2208,31.6832,31.2026,31.4475,35018.0
2020-04-08 13:00:00,34.73,35.35,34.73,35.14,60296.0,31.4928,32.055,31.4928,31.8646,60296.0
2020-04-08 13:30:00,35.23,35.3,34.54,34.61,29210.0,31.9462,32.0097,31.3205,31.384,29210.0
2020-04-08 14:00:00,34.57,34.96,34.57,34.86,37656.0,31.3477,31.7014,31.3477,31.6107,37656.0
2020-04-08 14:30:00,34.86,34.95,34.46,34.62,42966.0,31.6107,31.6923,31.248,31.393,42966.0
2020-04-08 15:00:00,34.62,34.9,34.39,34.47,69454.0,31.393,31.6469,31.1845,31.257,69454.0
2020-04-08 15:30:00,34.49,34.67,34.28,34.38,205114.0,31.2752,31.4384,31.0847,31.1754,205114.0
2020-04-09 09:30:00,35.23,39.48,34.5,38.84,149026.0,31.9462,35.8,31.2842,35.2197,149026.0
2020-04-09 10:00:00,38.8,39.1,36.85,37.5,85889.0,35.1834,35.4555,33.4152,34.0046,85889.0
2020-04-09 10:30:00,37.56,38.25,37.34,37.91,92210.0,34.059,34.6847,33.8595,34.3764,92210.0
2020-04-09 11:00:00,37.85,38.01,37.11,37.56,42522.0,34.322,34.4671,33.6509,34.059,42522.0
2020-04-09 11:30:00,37.61,38.3,37.47,38.15,80386.0,34.1043,34.73,33.9774,34.594,80386.0
2020-04-09 12:00:00,38.2,39.0,38.02,38.73,52344.0,34.6393,35.3648,34.4761,35.1199,52344.0
2020-04-09 12:30:00,38.73,38.73,38.13,38.19,98021.0,35.1199,35.1199,34.5759,34.6303,98021.0
2020-04-09 13:00:00,38.23,39.03,38.12,38.78,41629.0,34.6666,35.392,34.5668,35.1653,41629.0
2020-04-09 13:30:00,38.85,39.4,38.81,39.4,51328.0,35.2288,35.7275,35.1925,35.7275,51328.0
2020-04-09 14:00:00,39.36,39.38,38.39,38.44,79744.0,35.6912,35.7094,34.8116,34.857,79744.0
2020-04-09 14:30:00,38.44,38.55,37.23,37.38,222302.0,34.857,34.9567,33.7598,33.8958,222302.0
2020-04-09 15:00:00,37.38,38.03,36.89,38.02,196696.0,33.8958,34.4852,33.4515,34.4761,196696.0
2020-04-09 15:30:00,38.06,38.43,37.98,38.21,221251.0,34.5124,34.8479,34.4399,34.6484,221251.0
2020-04-13 09:30:00,37.9,38.01,35.44,35.73,40497.0,34.3673,34.4671,32.1366,32.3996,40497.0
2020-04-13 10:00:00,35.64,36.39,35.17,35.49,41530.0,32.318,32.9981,31.8918,32.182,41530.0
2020-04-13 10:30:00,35.4,35.43,35.04,35.04,20313.0,32.1003,32.1275,31.7739,31.7739,20313.0
2020-04-13 11:00:00,35.03,35.38,34.72,35.32,19387.0,31.7648,32.0822,31.4837,32.0278,19387.0
2020-04-13 11:30:00,35.26,35.38,34.97,35.27,10522.0,31.9734,32.0822,31.7104,31.9825,10522.0
2020-04-13 12:00:00,35.28,36.25,35.23,36.09,52051.0,31.9915,32.8711,31.9462,32.726,52051.0
2020-04-13 12:30:00,36.06,36.06,35.74,35.78,23289.0,32.6988,32.6988,32.4086,32.4449,23289.0
2020-04-13 13:00:00,35.73,35.88,35.46,35.58,21641.0,32.3996,32.5356,32.1547,32.2636,21641.0
2020-04-13 13:30:00,35.55,36.11,35.54,35.92,21478.0,32.2364,32.7442,32.2273,32.5719,21478.0
2020-04-13 14:00:00,35.95,36.17,35.8,35.88,13379.0,32.5991,32.7986,32.4631,32.5356,13379.0
2020-04-13 14:30:00,35.91,36.17,35.85,36.17,28944.0,32.5628,32.7986,32.5084,32.7986,28944.0
2020-04-13 15:00:00,36.15,36.15,35.55,35.73,33925.0,32.7804,32.7804,32.2364,32.3996,33925.0
2020-04-13 15:30:00,35.71,35.86,35.35,35.37,95656.0,32.3814,32.5175,32.055,32.0731,95656.0
2020-04-14 09:30:00,36.35,37.09,35.91,36.68,65469.0,32.9618,33.6328,32.5628,33.261,65469.0
2020-04-14 10:00:00,36.74,37.6,36.68,37.23,57657.0,33.3154,34.0953,33.261,33.7598,57657.0
2020-04-14 10:30:00,37.28,37.39,36.75,36.81,54794.0,33.8051,33.9049,33.3245,33.3789,54794.0
2020-04-14 11:00:00,36.81,37.35,36.11,37.18,50509.0,33.3789,33.8686,32.7442,33.7144,50509.0
2020-04-14 11:30:00,37.19,37.36,36.52,36.59,43153.0,33.7235,33.8776,33.1159,33.1794,43153.0
2020-04-14 12:00:00,36.64,37.48,36.64,37.42,31222.0,33.2248,33.9865,33.2248,33.9321,31222.0
2020-04-14 12:30:00,37.47,37.7,37.42,37.6,43669.0,33.9774,34.186,33.9321,34.0953,43669.0
2020-04-14 13:00:00,37.55,38.46,37.47,37.88,131760.0,34.0499,34.8751,33.9774,34.3492,131760.0
2020-04-14 13:30:00,37.88,38.05,37.6,37.96,39347.0,34.3492,34.5033,34.0953,34.4217,39347.0
2020-04-14 14:00:00,37.95,38.15,37.75,37.89,75882.0,34.4127,34.594,34.2313,34.3582,75882.0
2020-04-14 14:30:00,37.93,38.01,37.7,37.81,42893.0,34.3945,34.4671,34.186,34.2857,42893.0
2020-04-14 15:00:00,37.78,37.88,37.52,37.82,84987.0,34.2585,34.3492,34.0227,34.2948,84987.0
2020-04-14 15:30:00,37.82,38.12,37.62,37.97,106674.0,34.2948,34.5668,34.1134,34.4308,106674.0
2020-04-15 09:30:00,35.86,36.33,35.17,35.87,24801.0,32.5175,32.9437,31.8918,32.5265,24801.0
2020-04-15 10:00:00,35.85,35.87,34.73,34.97,30297.0,32.5084,32.5265,31.4928,31.7104,30297.0
2020-04-15 10:30:00,34.91,34.97,34.41,34.63,32642.0,31.656,31.7104,31.2026,31.4021,32642.0
2020-04-15 11:00:00,34.71,34.92,34.52,34.71,38399.0,31.4747,31.6651,31.3024,31.4747,38399.0
2020-04-15 11:30:00,34.8,35.28,34.74,34.9,52022.0,31.5563,31.9915,31.5019,31.6469,52022.0
2020-04-15 12:00:00,34.86,35.16,34.76,35.12,28175.0,31.6107,31.8827,31.52,31.8464,28175.0
2020-04-15 12:30:00,35.11,35.26,35.05,35.2,14783.0,31.8374,31.9734,31.783,31.919,14783.0
2020-04-15 13:00:00,35.19,35.44,35.05,35.1,21031.0,31.9099,32.1366,31.783,31.8283,21031.0
2020-04-15 13:30:00,35.06,35.09,34.66,35.0,18741.0,31.792,31.8192,31.4293,31.7376,18741.0
2020-04-15 14:00:00,35.01,35.44,35.01,35.44,22083.0,31.7467,32.1366,31.7467,32.1366,22083.0
2020-04-15 14:30:00,35.45,35.52,35.32,35.52,32744.0,32.1457,32.2092,32.0278,32.2092,32744.0
2020-04-15 15:00:00,35.52,35.73,35.42,35.49,52185.0,32.2092,32.3996,32.1185,32.182,52185.0
2020-04-15 15:30:00,35.46,35.59,35.36,35.52,141621.0,32.1547,32.2726,32.0641,32.2092,141621.0
2020-04-16 09:30:00,35.53,35.74,34.2,34.2,39312.0,32.2182,32.4086,31.0122,31.0122,39312.0
2020-04-16 10:00:00,34.31,34.73,34.09,34.73,21020.0,31.1119,31.4928,30.9124,31.4928,21020.0
2020-04-16 10:30:00,34.86,35.27,34.69,35.16,17166.0,31.6107,31.9825,31.4565,31.8827,17166.0
2020-04-16 11:00:00,35.16,35.48,34.99,35.2,19518.0,31.8827,32.1729,31.7286,31.919,19518.0
2020-04-16 11:30:00,35.22,35.37,34.86,35.2,25183.0,31.9371,32.0731,31.6107,31.919,25183.0
2020-04-16 12:00:00,35.27,35.27,34.71,35.03,27455.0,31.9825,31.9825,31.4747,31.7648,27455.0
2020-04-16 12:30:00,35.03,35.16,34.82,35.16,20930.0,31.7648,31.8827,31.5744,31.8827,20930.0
2020-04-16 13:00:00,35.16,35.25,35.06,35.18,17828.0,31.8827,31.9643,31.792,31.9008,17828.0
2020-04-16 13:30:00,35.21,35.33,34.99,35.18,28695.0,31.928,32.0369,31.7286,31.9008,28695.0
2020-04-16 14:00:00,35.16,35.68,35.07,35.64,54354.0,31.8827,32.3542,31.8011,32.318,54354.0
2020-04-16 14:30:00,35.65,35.72,35.06,35.13,36375.0,32.327,32.3905,31.792,31.8555,36375.0
2020-04-16 15:00:00,35.15,35.7,35.12,35.65,68005.0,31.8736,32.3724,31.8464,32.327,68005.0
2020-04-16 15:30:00,35.65,35.82,35.49,35.71,106450.0,32.327,32.4812,32.182,32.3814,106450.0
2020-04-17 09:30:00,37.49,38.75,36.78,38.75,57669.0,33.9955,35.1381,33.3517,35.1381,57669.0
2020-04-17 10:00:00,38.77,38.88,38.12,38.27,48627.0,35.1562,35.256,34.5668,34.7028,48627.0
2020-04-17 10:30:00,38.27,38.31,37.71,38.22,71596.0,34.7028,34.7391,34.195,34.6575,71596.0
2020-04-17 11:00:00,38.21,38.5,38.1,38.35,38432.0,34.6484,34.9114,34.5487,34.7754,38432.0
2020-04-17 11:30:00,38.4,38.77,38.37,38.63,20754.0,34.8207,35.1562,34.7935,35.0293,20754.0
2020-04-17 12:00:00,38.58,38.77,38.53,38.6,33402.0,34.9839,35.1562,34.9386,35.0021,33402.0
2020-04-17 12:30:00,38.47,38.76,38.4,38.71,24657.0,34.8842,35.1472,34.8207,35.1018,24657.0
2020-04-17 13:00:00,38.73,39.09,38.69,38.79,28859.0,35.1199,35.4464,35.0837,35.1744,28859.0
2020-04-17 13:30:00,38.8,38.82,38.46,38.59,24220.0,35.1834,35.2016,34.8751,34.993,24220.0
2020-04-17 14:00:00,38.57,38.57,38.36,38.46,28759.0,34.9749,34.9749,34.7844,34.8751,28759.0
2020-04-17 14:30:00,38.43,38.53,38.34,38.47,20575.0,34.8479,34.9386,34.7663,34.8842,20575.0
2020-04-17 15:00:00,38.46,38.7,38.42,38.65,39847.0,34.8751,35.0927,34.8388,35.0474,39847.0
2020-04-17 15:30:00,38.64,38.94,38.6,38.85,107261.0,35.0383,35.3104,35.0021,35.2288,107261.0
2020-04-20 09:30:00,37.78,38.87,36.85,38.38,50137.0,34.2585,35.2469,33.4152,34.8026,50137.0
2020-04-20 10:00:00,38.24,38.69,38.14,38.26,27867.0,34.6756,35.0837,34.5849,34.6938,27867.0
2020-04-20 10:30:00,38.27,38.7,38.05,38.36,23213.0,34.7028,35.0927,34.5033,34.7844,23213.0
2020-04-20 11:00:00,38.38,38.63,38.25,38.31,59261.0,34.8026,35.0293,34.6847,34.7391,59261.0
2020-04-20 11:30:00,38.32,38.55,38.02,38.55,61568.0,34.7482,34.9567,34.4761,34.9567,61568.0
2020-04-20 12:00:00,38.58,38.62,38.14,38.48,34966.0,34.9839,35.0202,34.5849,34.8933,34966.0
2020-04-20 12:30:00,38.42,38.64,38.33,38.41,20684.0,34.8388,35.0383,34.7572,34.8298,20684.0
2020-04-20 13:00:00,38.39,38.43,38.08,38.29,47641.0,34.8116,34.8479,34.5305,34.721,47641.0
2020-04-20 13:30:00,38.29,38.56,38.12,38.54,41731.0,34.721,34.9658,34.5668,34.9477,41731.0
2020-04-20 14:00:00,38.51,38.66,37.66,37.66,47568.0,34.9205,35.0565,34.1497,34.1497,47568.0
2020-04-20 14:30:00,37.64,38.09,37.64,37.71,53369.0,34.1315,34.5396,34.1315,34.195,53369.0
2020-04-20 15:00:00,37.71,37.93,37.38,37.93,61432.0,34.195,34.3945,33.8958,34.3945,61432.0
2020-04-20 15:30:00,37.88,38.14,37.84,37.9,111736.0,34.3492,34.5849,34.3129,34.3673,111736.0
2020-04-21 09:30:00,37.0,37.24,36.23,37.22,44468.0,33.5512,33.7688,32.853,33.7507,44468.0
2020-04-21 10:00:00,37.16,37.35,36.95,37.26,24360.0,33.6963,33.8686,33.5059,33.787,24360.0
2020-04-21 10:30:00,37.27,37.29,36.64,36.73,15318.0,33.796,33.8142,33.2248,33.3064,15318.0
2020-04-21 11:00:00,36.65,36.81,36.32,36.33,77266.0,33.2338,33.3789,32.9346,32.9437,77266.0
2020-04-21 11:30:00,36.4,36.63,36.35,36.63,16887.0,33.0071,33.2157,32.9618,33.2157,16887.0
2020-04-21 12:00:00,36.62,36.81,36.5,36.64,12640.0,33.2066,33.3789,33.0978,33.2248,12640.0
2020-04-21 12:30:00,36.6,36.88,36.39,36.85,14028.0,33.1885,33.4424,32.9981,33.4152,14028.0
2020-04-21 13:00:00,36.87,37.13,36.76,37.1,15378.0,33.4333,33.6691,33.3336,33.6419,15378.0
2020-04-21 13:30:00,37.11,37.2,36.94,37.0,30514.0,33.6509,33.7326,33.4968,33.5512,30514.0
2020-04-21 14:00:00,37.01,37.29,36.88,37.24,14755.0,33.5603,33.8142,33.4424,33.7688,14755.0
2020-04-21 14:30:00,37.15,37.26,36.98,37.11,20001.0,33.6872,33.787,33.5331,33.6509,20001.0
2020-04-21 15:00:00,37.19,37.39,36.98,37.21,23552.0,33.7235,33.9049,33.5331,33.7416,23552.0
2020-04-21 15:30:00,37.23,37.46,36.97,37.15,116568.0,33.7598,33.9683,33.524,33.6872,116568.0
2020-04-22 09:30:00,37.32,37.66,36.54,36.94,38307.0,33.8414,34.1497,33.1341,33.4968,38307.0
2020-04-22 10:00:00,37.05,37.38,36.93,37.24,44663.0,33.5965,33.8958,33.4877,33.7688,44663.0
2020-04-22 10:30:00,37.23,37.66,36.99,37.08,18394.0,33.7598,34.1497,33.5421,33.6237,18394.0
2020-04-22 11:00:00,37.08,37.53,37.08,37.53,19036.0,33.6237,34.0318,33.6237,34.0318,19036.0
2020-04-22 11:30:00,37.53,37.73,37.47,37.72,13606.0,34.0318,34.2132,33.9774,34.2041,13606.0
2020-04-22 12:00:00,37.7,38.21,37.66,38.2,105178.0,34.186,34.6484,34.1497,34.6393,105178.0
2020-04-22 12:30:00,38.21,38.29,37.68,37.73,15109.0,34.6484,34.721,34.1678,34.2132,15109.0
2020-04-22 13:00:00,37.75,37.91,37.65,37.86,17808.0,34.2313,34.3764,34.1406,34.331,17808.0
2020-04-22 13:30:00,37.88,37.91,37.64,37.73,11365.0,34.3492,34.3764,34.1315,34.2132,11365.0
2020-04-22 14:00:00,37.75,37.85,37.45,37.68,35380.0,34.2313,34.322,33.9593,34.1678,35380.0
2020-04-22 14:30:00,37.71,37.87,37.59,37.72,19016.0,34.195,34.3401,34.0862,34.2041,19016.0
2020-04-22 15:00:00,37.72,37.94,37.64,37.81,17795.0,34.2041,34.4036,34.1315,34.2857,17795.0
2020-04-22 15:30:00,37.82,38.26,37.82,37.96,103231.0,34.2948,34.6938,34.2948,34.4217,103231.0
2020-04-23 09:30:00,38.65,39.81,37.92,39.44,85039.0,35.0474,36.0993,34.3854,35.7638,85039.0
2020-04-23 10:00:00,39.52,40.24,39.35,40.18,73193.0,35.8363,36.4892,35.6822,36.4348,73193.0
2020-04-23 10:30:00,40.2,41.24,40.13,41.15,157509.0,36.4529,37.396,36.3895,37.3144,157509.0
2020-04-23 11:00:00,41.13,41.8,41.02,41.6,122626.0,37.2962,37.9038,37.1965,37.7224,122626.0
2020-04-23 11:30:00,41.54,42.11,41.4,42.08,233738.0,37.668,38.1849,37.5411,38.1577,233738.0
2020-04-23 12:00:00,42.05,42.34,41.68,42.27,179775.0,38.1305,38.3935,37.795,38.33,179775.0
2020-04-23 12:30:00,42.27,42.55,41.5,42.2,358995.0,38.33,38.5839,37.6318,38.2665,358995.0
2020-04-23 13:00:00,42.17,42.43,41.73,42.03,99053.0,38.2393,38.4751,37.8403,38.1124,99053.0
2020-04-23 13:30:00,42.0,42.27,41.74,42.18,122867.0,38.0851,38.33,37.8494,38.2484,122867.0
2020-04-23 14:00:00,42.16,42.38,41.56,42.02,344708.0,38.2302,38.4297,37.6862,38.1033,344708.0
2020-04-23 14:30:00,41.98,43.15,41.95,43.13,143581.0,38.067,39.128,38.0398,39.1098,143581.0
2020-04-23 15:00:00,43.14,43.47,42.78,42.9,216919.0,39.1189,39.4181,38.7924,38.9013,216919.0
2020-04-23 15:30:00,42.87,42.89,42.09,42.23,318058.0,38.8741,38.8922,38.1668,38.2937,318058.0
2020-04-24 09:30:00,43.32,44.51,41.51,41.65,177939.0,39.2821,40.3612,37.6408,37.7678,177939.0
2020-04-24 10:00:00,41.7,42.36,41.19,42.21,92625.0,37.8131,38.4116,37.3506,38.2756,92625.0
2020-04-24 10:30:00,42.11,42.84,42.0,42.69,49615.0,38.1849,38.8469,38.0851,38.7108,49615.0
2020-04-24 11:00:00,42.69,42.76,42.46,42.63,71655.0,38.7108,38.7743,38.5023,38.6564,71655.0
2020-04-24 11:30:00,42.67,42.99,42.56,42.91,45235.0,38.6927,38.9829,38.593,38.9103,45235.0
2020-04-24 12:00:00,42.89,42.92,42.29,42.47,64341.0,38.8922,38.9194,38.3481,38.5113,64341.0
2020-04-24 12:30:00,42.49,42.94,42.44,42.76,26745.0,38.5295,38.9375,38.4841,38.7743,26745.0
2020-04-24 13:00:00,42.74,42.93,42.66,42.9,35285.0,38.7562,38.9285,38.6836,38.9013,35285.0
2020-04-24 13:30:00,42.9,43.04,42.66,42.77,134646.0,38.9013,39.0282,38.6836,38.7834,134646.0
2020-04-24 14:00:00,42.8,43.19,42.72,43.13,42735.0,38.8106,39.1642,38.738,39.1098,42735.0
2020-04-24 14:30:00,43.2,43.56,43.18,43.53,53605.0,39.1733,39.4997,39.1552,39.4725,53605.0
2020-04-24 15:00:00,43.53,44.02,43.5,44.02,90982.0,39.4725,39.9169,39.4453,39.9169,90982.0
2020-04-24 15:30:00,44.02,44.02,43.18,43.23,184573.0,39.9169,39.9169,39.1552,39.2005,184573.0
2020-04-27 09:30:00,43.77,44.71,43.42,44.65,46287.0,39.6902,40.5425,39.3728,40.4881,46287.0
2020-04-27 10:00:00,44.57,45.6,44.33,45.34,66010.0,40.4156,41.3496,40.198,41.1138,66010.0
2020-04-27 10:30:00,45.33,45.92,45.11,45.71,72316.0,41.1048,41.6398,40.9053,41.4493,72316.0
2020-04-27 11:00:00,45.71,45.99,45.46,45.97,73898.0,41.4493,41.7032,41.2226,41.6851,73898.0
2020-04-27 11:30:00,45.95,46.14,45.41,45.57,58574.0,41.667,41.8393,41.1773,41.3224,58574.0
2020-04-27 12:00:00,45.6,45.91,45.53,45.6,38783.0,41.3496,41.6307,41.2861,41.3496,38783.0
2020-04-27 12:30:00,45.61,45.73,45.38,45.6,30076.0,41.3587,41.4675,41.1501,41.3496,30076.0
2020-04-27 13:00:00,45.62,45.64,45.04,45.16,50989.0,41.3677,41.3859,40.8418,40.9506,50989.0
2020-04-27 13:30:00,45.14,45.43,45.11,45.36,27719.0,40.9325,41.1954,40.9053,41.132,27719.0
2020-04-27 14:00:00,45.39,45.59,45.24,45.51,30321.0,41.1592,41.3405,41.0231,41.268,30321.0
2020-04-27 14:30:00,45.55,45.84,45.38,45.84,38506.0,41.3043,41.5672,41.1501,41.5672,38506.0
2020-04-27 15:00:00,45.87,46.42,45.87,46.34,83828.0,41.5944,42.0932,41.5944,42.0206,83828.0
2020-04-27 15:30:00,46.35,46.48,46.02,46.07,184681.0,42.0297,42.1476,41.7304,41.7758,184681.0
2020-04-28 09:30:00,47.37,48.12,46.91,46.91,90078.0,42.9546,43.6347,42.5375,42.5375,90078.0
2020-04-28 10:00:00,46.99,47.28,46.45,46.58,59772.0,42.61,42.873,42.1204,42.2382,59772.0
2020-04-28 10:30:00,46.69,46.69,45.19,45.39,63445.0,42.338,42.338,40.9778,41.1592,63445.0
2020-04-28 11:00:00,45.25,46.2,45.25,46.08,36062.0,41.0322,41.8937,41.0322,41.7848,36062.0
2020-04-28 11:30:00,46.07,46.69,45.95,46.6,27012.0,41.7758,42.338,41.667,42.2564,27012.0
2020-04-28 12:00:00,46.61,46.87,46.42,46.66,20881.0,42.2654,42.5012,42.0932,42.3108,20881.0
2020-04-28 12:30:00,46.65,46.79,46.4,46.71,23820.0,42.3017,42.4287,42.075,42.3561,23820.0
2020-04-28 13:00:00,46.76,47.02,46.71,46.97,26189.0,42.4015,42.6372,42.3561,42.5919,26189.0
2020-04-28 13:30:00,46.91,47.0,46.7,46.75,30965.0,42.5375,42.6191,42.3471,42.3924,30965.0
2020-04-28 14:00:00,46.8,46.97,46.73,46.75,30040.0,42.4377,42.5919,42.3743,42.3924,30040.0
2020-04-28 14:30:00,46.77,46.82,46.38,46.56,42237.0,42.4105,42.4559,42.0569,42.2201,42237.0
2020-04-28 15:00:00,46.57,46.79,46.46,46.74,43764.0,42.2292,42.4287,42.1294,42.3833,43764.0
2020-04-28 15:30:00,46.7,46.75,46.21,46.36,129107.0,42.3471,42.3924,41.9027,42.0387,129107.0
2020-04-29 09:30:00,47.92,49.31,47.48,48.77,111126.0,43.4533,44.7138,43.0544,44.2241,111126.0
2020-04-29 10:00:00,48.82,48.97,48.27,48.64,56640.0,44.2695,44.4055,43.7707,44.1062,56640.0
2020-04-29 10:30:00,48.7,49.48,48.62,49.18,62665.0,44.1606,44.8679,44.0881,44.5959,62665.0
2020-04-29 11:00:00,49.21,49.42,48.98,49.27,72597.0,44.6231,44.8135,44.4145,44.6775,72597.0
2020-04-29 11:30:00,49.27,49.27,48.68,48.96,56843.0,44.6775,44.6775,44.1425,44.3964,56843.0
2020-04-29 12:00:00,48.97,49.39,48.93,49.29,46494.0,44.4055,44.7863,44.3692,44.6956,46494.0
2020-04-29 12:30:00,49.32,49.99,49.27,49.8,62423.0,44.7228,45.3304,44.6775,45.1581,62423.0
2020-04-29 13:00:00,49.78,50.29,49.62,49.86,83592.0,45.14,45.6024,44.9949,45.2125,83592.0
2020-04-29 13:30:00,49.86,49.87,48.88,48.88,46020.0,45.2125,45.2216,44.3239,44.3239,46020.0
2020-04-29 14:00:00,49.09,49.8,48.92,49.51,47811.0,44.5143,45.1581,44.3601,44.8951,47811.0
2020-04-29 14:30:00,49.59,49.73,49.21,49.33,80447.0,44.9677,45.0946,44.6231,44.7319,80447.0
2020-04-29 15:00:00,49.32,49.61,49.19,49.38,69180.0,44.7228,44.9858,44.605,44.7773,69180.0
2020-04-29 15:30:00,49.39,49.41,48.64,48.72,326264.0,44.7863,44.8045,44.1062,44.1788,326264.0
2020-04-30 09:30:00,48.75,49.04,47.1,47.27,75799.0,44.206,44.4689,42.7098,42.8639,75799.0
2020-04-30 10:00:00,47.6,48.34,47.44,48.0,93506.0,43.1632,43.8342,43.0181,43.5259,93506.0
2020-04-30 10:30:00,48.02,48.38,47.72,48.11,26176.0,43.544,43.8705,43.272,43.6256,26176.0
2020-04-30 11:00:00,48.08,49.22,48.08,48.86,83332.0,43.5984,44.6322,43.5984,44.3057,83332.0
2020-04-30 11:30:00,48.84,49.28,48.16,48.48,116952.0,44.2876,44.6866,43.671,43.9611,116952.0
2020-04-30 12:00:00,48.54,48.55,47.39,47.57,126764.0,44.0156,44.0246,42.9727,43.136,126764.0
2020-04-30 12:30:00,47.53,48.05,47.43,47.95,36554.0,43.0997,43.5712,43.009,43.4805,36554.0
2020-04-30 13:00:00,47.89,48.25,47.58,47.99,36421.0,43.4261,43.7526,43.145,43.5168,36421.0
2020-04-30 13:30:00,48.0,48.23,47.88,48.01,44742.0,43.5259,43.7344,43.4171,43.535,44742.0
2020-04-30 14:00:00,47.96,48.01,47.57,47.87,42268.0,43.4896,43.535,43.136,43.408,42268.0
2020-04-30 14:30:00,47.86,48.05,47.78,48.05,45161.0,43.3989,43.5712,43.3264,43.5712,45161.0
2020-04-30 15:00:00,48.06,48.42,48.0,48.38,62387.0,43.5803,43.9067,43.5259,43.8705,62387.0
2020-04-30 15:30:00,48.41,48.49,47.66,47.71,231145.0,43.8977,43.9702,43.2176,43.2629,231145.0
2020-05-01 09:30:00,46.47,46.49,44.56,44.94,58562.0,42.1385,42.1566,40.4065,40.7511,58562.0
2020-05-01 10:00:00,44.98,45.4,44.54,44.56,43827.0,40.7874,41.1682,40.3884,40.4065,43827.0
2020-05-01 10:30:00,44.61,44.8,44.3,44.33,66326.0,40.4519,40.6242,40.1708,40.198,66326.0
2020-05-01 11:00:00,44.31,44.61,44.03,44.05,34762.0,40.1798,40.4519,39.9259,39.9441,34762.0
2020-05-01 11:30:00,43.87,44.01,43.13,43.37,38252.0,39.7808,39.9078,39.1098,39.3274,38252.0
2020-05-01 12:00:00,43.32,43.72,43.09,43.32,35252.0,39.2821,39.6448,39.0735,39.2821,35252.0
2020-05-01 12:30:00,43.28,43.39,43.14,43.2,25222.0,39.2458,39.3456,39.1189,39.1733,25222.0
2020-05-01 13:00:00,43.19,43.52,43.19,43.48,35860.0,39.1642,39.4635,39.1642,39.4272,35860.0
2020-05-01 13:30:00,43.49,43.61,43.29,43.41,32056.0,39.4363,39.5451,39.2549,39.3637,32056.0
2020-05-01 14:00:00,43.44,43.8,43.38,43.8,28275.0,39.3909,39.7174,39.3365,39.7174,28275.0
2020-05-01 14:30:00,43.78,44.06,43.72,43.97,44758.0,39.6992,39.9531,39.6448,39.8715,44758.0
2020-05-01 15:00:00,43.98,44.09,43.74,43.84,46432.0,39.8806,39.9803,39.663,39.7536,46432.0
2020-05-01 15:30:00,43.81,44.34,43.69,44.16,156328.0,39.7264,40.207,39.6176,40.0438,156328.0
2020-05-04 09:30:00,43.78,44.4,42.84,44.4,41414.0,39.6992,40.2614,38.8469,40.2614,41414.0
2020-05-04 10:00:00,44.42,45.81,44.34,44.66,59472.0,40.2796,41.54,40.207,40.4972,59472.0
2020-05-04 10:30:00,44.52,44.91,44.29,44.31,23541.0,40.3703,40.7239,40.1617,40.1798,23541.0
2020-05-04 11:00:00,44.27,44.36,43.85,44.02,22687.0,40.1436,40.2252,39.7627,39.9169,22687.0
2020-05-04 11:30:00,44.02,44.41,43.79,43.8,12937.0,39.9169,40.2705,39.7083,39.7174,12937.0
2020-05-04 12:00:00,43.73,44.31,43.64,44.22,29133.0,39.6539,40.1798,39.5723,40.0982,29133.0
2020-05-04 12:30:00,44.24,44.26,43.65,43.66,20881.0,40.1164,40.1345,39.5814,39.5904,20881.0
2020-05-04 13:00:00,43.65,43.65,43.33,43.52,23185.0,39.5814,39.5814,39.2912,39.4635,23185.0
2020-05-04 13:30:00,43.51,43.66,43.46,43.55,19050.0,39.4544,39.5904,39.4091,39.4907,19050.0
2020-05-04 14:00:00,43.51,43.64,43.15,43.34,47338.0,39.4544,39.5723,39.128,39.3002,47338.0
2020-05-04 14:30:00,43.34,43.6,43.34,43.56,29732.0,39.3002,39.536,39.3002,39.4997,29732.0
2020-05-04 15:00:00,43.56,43.9,43.43,43.77,47232.0,39.4997,39.808,39.3819,39.6902,47232.0
2020-05-04 15:30:00,43.77,44.63,43.77,44.28,167525.0,39.6902,40.47,39.6902,40.1526,167525.0
2020-05-05 09:30:00,45.3,46.49,45.0,46.45,60438.0,41.0776,42.1566,40.8055,42.1204,60438.0
2020-05-05 10:00:00,46.31,46.98,46.12,46.34,97731.0,41.9934,42.601,41.8211,42.0206,97731.0
2020-05-05 10:30:00,46.29,46.71,46.1,46.25,56183.0,41.9753,42.3561,41.803,41.939,56183.0
2020-05-05 11:00:00,46.25,46.84,46.13,46.66,27395.0,41.939,42.474,41.8302,42.3108,27395.0
2020-05-05 11:30:00,46.63,47.11,46.62,46.8,21280.0,42.2836,42.7188,42.2745,42.4377,21280.0
2020-05-05 12:00:00,46.8,46.95,46.63,46.93,16947.0,42.4377,42.5738,42.2836,42.5556,16947.0
2020-05-05 12:30:00,46.87,47.0,46.49,46.54,34015.0,42.5012,42.6191,42.1566,42.202,34015.0
2020-05-05 13:00:00,46.55,46.61,45.97,46.18,25720.0,42.211,42.2654,41.6851,41.8755,25720.0
2020-05-05 13:30:00,46.23,46.4,46.08,46.14,19330.0,41.9209,42.075,41.7848,41.8393,19330.0
2020-05-05 14:00:00,46.15,46.48,46.03,46.48,37169.0,41.8483,42.1476,41.7395,42.1476,37169.0
2020-05-05 14:30:00,46.42,46.44,46.16,46.41,34680.0,42.0932,42.1113,41.8574,42.0841,34680.0
2020-05-05 15:00:00,46.41,46.41,45.61,45.75,71576.0,42.0841,42.0841,41.3587,41.4856,71576.0
2020-05-05 15:30:00,45.71,45.87,45.54,45.59,130158.0,41.4493,41.5944,41.2952,41.3405,130158.0
2020-05-06 09:30:00,46.14,46.22,44.95,45.32,25995.0,41.8393,41.9118,40.7602,41.0957,25995.0
2020-05-06 10:00:00,45.21,45.56,44.92,45.55,23044.0,40.9959,41.3133,40.733,41.3043,23044.0
2020-05-06 10:30:00,45.58,45.84,45.4,45.45,45861.0,41.3315,41.5672,41.1682,41.2136,45861.0
2020-05-06 11:00:00,45.43,45.53,44.97,45.25,36357.0,41.1954,41.2861,40.7783,41.0322,36357.0
2020-05-06 11:30:00,45.25,45.49,45.21,45.46,27989.0,41.0322,41.2498,40.9959,41.2226,27989.0
2020-05-06 12:00:00,45.5,45.84,45.37,45.78,24263.0,41.2589,41.5672,41.141,41.5128,24263.0
2020-05-06 12:30:00,45.81,46.04,45.78,45.86,15663.0,41.54,41.7486,41.5128,41.5854,15663.0
2020-05-06 13:00:00,45.87,45.9,45.65,45.89,20894.0,41.5944,41.6216,41.3949,41.6126,20894.0
2020-05-06 13:30:00,45.91,46.01,45.67,45.8,61674.0,41.6307,41.7214,41.4131,41.5309,61674.0
2020-05-06 14:00:00,45.8,45.81,45.59,45.6,18936.0,41.5309,41.54,41.3405,41.3496,18936.0
2020-05-06 14:30:00,45.58,45.62,45.4,45.4,35782.0,41.3315,41.3677,41.1682,41.1682,35782.0
2020-05-06 15:00:00,45.44,45.44,45.16,45.2,22207.0,41.2045,41.2045,40.9506,40.9869,22207.0
2020-05-06 15:30:00,45.18,45.36,45.04,45.09,89144.0,40.9687,41.132,40.8418,40.8871,89144.0
2020-05-07 09:30:00,46.06,46.96,45.9,46.47,24079.0,41.7667,42.5828,41.6216,42.1385,24079.0
2020-05-07 10:00:00,46.39,46.45,45.88,46.22,31894.0,42.066,42.1204,41.6035,41.9118,31894.0
2020-05-07 10:30:00,46.23,46.63,46.15,46.26,23652.0,41.9209,42.2836,41.8483,41.9481,23652.0
2020-05-07 11:00:00,46.24,46.34,45.92,45.95,65116.0,41.9299,42.0206,41.6398,41.667,65116.0
2020-05-07 11:30:00,46.04,46.37,45.9,46.36,21334.0,41.7486,42.0478,41.6216,42.0387,21334.0
2020-05-07 12:00:00,46.39,46.46,46.05,46.1,15886.0,42.066,42.1294,41.7576,41.803,15886.0
2020-05-07 12:30:00,46.08,46.14,45.48,45.79,23241.0,41.7848,41.8393,41.2408,41.5219,23241.0
2020-05-07 13:00:00,45.81,45.81,45.39,45.48,46334.0,41.54,41.54,41.1592,41.2408,46334.0
2020-05-07 13:30:00,45.52,45.76,45.43,45.66,31356.0,41.277,41.4947,41.1954,41.404,31356.0
2020-05-07 14:00:00,45.63,45.86,45.61,45.72,16708.0,41.3768,41.5854,41.3587,41.4584,16708.0
2020-05-07 14:30:00,45.76,45.84,45.58,45.68,21268.0,41.4947,41.5672,41.3315,41.4221,21268.0
2020-05-07 15:00:00,45.64,45.79,45.57,45.68,24220.0,41.3859,41.5219,41.3224,41.4221,24220.0
2020-05-07 15:30:00,45.69,45.69,45.22,45.68,69337.0,41.4312,41.4312,41.005,41.4221,69337.0
2020-05-08 09:30:00,47.15,48.13,46.32,47.93,53115.0,42.7551,43.6438,42.0025,43.4624,53115.0
2020-05-08 10:00:00,48.2,48.56,47.98,48.31,158969.0,43.7072,44.0337,43.5077,43.807,158969.0
2020-05-08 10:30:00,48.28,48.53,47.98,48.38,54199.0,43.7798,44.0065,43.5077,43.8705,54199.0
2020-05-08 11:00:00,48.39,49.2,48.26,49.2,53882.0,43.8795,44.614,43.7616,44.614,53882.0
2020-05-08 11:30:00,49.2,49.62,49.06,49.59,75697.0,44.614,44.9949,44.4871,44.9677,75697.0
2020-05-08 12:00:00,49.6,50.08,49.59,49.69,137324.0,44.9767,45.412,44.9677,45.0584,137324.0
2020-05-08 12:30:00,49.69,50.17,49.68,49.98,37226.0,45.0584,45.4936,45.0493,45.3213,37226.0
2020-05-08 13:00:00,49.98,50.04,49.74,50.01,43798.0,45.3213,45.3757,45.1037,45.3485,43798.0
2020-05-08 13:30:00,50.01,50.03,49.82,49.99,87705.0,45.3485,45.3667,45.1762,45.3304,87705.0
2020-05-08 14:00:00,50.03,50.25,49.92,50.18,41210.0,45.3667,45.5662,45.2669,45.5027,41210.0
2020-05-08 14:30:00,50.17,50.38,50.15,50.19,54214.0,45.4936,45.684,45.4755,45.5118,54214.0
2020-05-08 15:00:00,50.18,50.3,49.92,50.03,77922.0,45.5027,45.6115,45.2669,45.3667,77922.0
2020-05-08 15:30:00,50.03,50.19,50.0,50.18,142075.0,45.3667,45.5118,45.3395,45.5027,142075.0
2020-05-11 09:30:00,49.02,49.15,47.56,47.68,46763.0,44.4508,44.5687,43.1269,43.2357,46763.0
2020-05-11 10:00:00,47.76,47.8,47.07,47.48,60592.0,43.3083,43.3445,42.6826,43.0544,60592.0
2020-05-11 10:30:00,47.47,48.26,47.43,48.1,44481.0,43.0453,43.7616,43.009,43.6166,44481.0
2020-05-11 11:00:00,48.12,48.85,48.06,48.74,37046.0,43.6347,44.2967,43.5803,44.1969,37046.0
2020-05-11 11:30:00,48.81,49.26,48.81,49.14,55985.0,44.2604,44.6684,44.2604,44.5596,55985.0
2020-05-11 12:00:00,49.15,49.64,49.15,49.52,56760.0,44.5687,45.013,44.5687,44.9042,56760.0
2020-05-11 12:30:00,49.56,50.07,49.4,50.05,66597.0,44.9405,45.4029,44.7954,45.3848,66597.0
2020-05-11 13:00:00,50.05,50.05,49.78,49.96,22750.0,45.3848,45.3848,45.14,45.3032,22750.0
2020-05-11 13:30:00,50.01,50.16,49.77,49.81,23540.0,45.3485,45.4845,45.1309,45.1672,23540.0
2020-05-11 14:00:00,49.79,49.83,49.46,49.46,29140.0,45.149,45.1853,44.8498,44.8498,29140.0
2020-05-11 14:30:00,49.48,49.8,49.45,49.61,35629.0,44.8679,45.1581,44.8407,44.9858,35629.0
2020-05-11 15:00:00,49.63,49.85,49.46,49.67,47877.0,45.004,45.2034,44.8498,45.0402,47877.0
2020-05-11 15:30:00,49.68,50.64,49.48,50.15,331328.0,45.0493,45.9198,44.8679,45.4755,331328.0
2020-05-12 09:30:00,50.36,50.89,49.21,49.75,27193.0,45.6659,46.1465,44.6231,45.1128,27193.0
2020-05-12 10:00:00,49.7,49.73,48.66,48.69,44002.0,45.0674,45.0946,44.1244,44.1516,44002.0
2020-05-12 10:30:00,48.69,49.51,48.69,49.31,29807.0,44.1516,44.8951,44.1516,44.7138,29807.0
2020-05-12 11:00:00,49.31,49.87,49.26,49.83,27987.0,44.7138,45.2216,44.6684,45.1853,27987.0
2020-05-12 11:30:00,49.83,49.9,49.6,49.73,34346.0,45.1853,45.2488,44.9767,45.0946,34346.0
2020-05-12 12:00:00,49.67,49.71,48.94,49.0,23968.0,45.0402,45.0765,44.3783,44.4327,23968.0
2020-05-12 12:30:00,48.96,49.13,48.73,48.91,12420.0,44.3964,44.5506,44.1878,44.3511,12420.0
2020-05-12 13:00:00,48.91,49.04,48.67,48.71,36667.0,44.3511,44.4689,44.1334,44.1697,36667.0
2020-05-12 13:30:00,48.72,48.87,48.67,48.74,22149.0,44.1788,44.3148,44.1334,44.1969,22149.0
2020-05-12 14:00:00,48.74,48.75,48.14,48.14,40426.0,44.1969,44.206,43.6528,43.6528,40426.0
2020-05-12 14:30:00,48.14,48.14,47.78,47.98,32626.0,43.6528,43.6528,43.3264,43.5077,32626.0
2020-05-12 15:00:00,47.97,48.06,47.48,47.5,45547.0,43.4987,43.5803,43.0544,43.0725,45547.0
2020-05-12 15:30:00,47.5,47.64,46.74,46.8,200515.0,43.0725,43.1994,42.3833,42.4377,200515.0
2020-05-13 09:30:00,46.35,46.77,45.11,46.34,57567.0,42.0297,42.4105,40.9053,42.0206,57567.0
2020-05-13 10:00:00,46.41,46.53,45.8,46.26,12842.0,42.0841,42.1929,41.5309,41.9481,12842.0
2020-05-13 10:30:00,46.21,46.39,45.52,45.6,32932.0,41.9027,42.066,41.277,41.3496,32932.0
2020-05-13 11:00:00,45.58,45.69,45.19,45.5,44628.0,41.3315,41.4312,40.9778,41.2589,44628.0
2020-05-13 11:30:00,45.51,45.54,44.63,44.78,41997.0,41.268,41.2952,40.47,40.606,41997.0
2020-05-13 12:00:00,44.76,45.0,44.16,44.72,40789.0,40.5879,40.8055,40.0438,40.5516,40789.0
2020-05-13 12:30:00,44.77,44.95,44.59,44.82,22791.0,40.597,40.7602,40.4337,40.6423,22791.0
2020-05-13 13:00:00,44.84,45.26,44.62,45.05,122308.0,40.6604,41.0413,40.4609,40.8509,122308.0
2020-05-13 13:30:00,45.04,45.04,44.78,44.89,34346.0,40.8418,40.8418,40.606,40.7058,34346.0
2020-05-13 14:00:00,44.86,45.13,44.73,45.0,29101.0,40.6786,40.9234,40.5607,40.8055,29101.0
2020-05-13 14:30:00,45.06,45.1,44.52,44.67,49783.0,40.8599,40.8962,40.3703,40.5063,49783.0
2020-05-13 15:00:00,44.65,44.91,44.56,44.75,98339.0,40.4881,40.7239,40.4065,40.5788,98339.0
2020-05-13 15:30:00,44.74,45.26,44.72,45.16,136137.0,40.5698,41.0413,40.5516,40.9506,136137.0
2020-05-14 09:30:00,43.7,43.93,42.95,43.24,73749.0,39.6267,39.8353,38.9466,39.2096,73749.0
2020-05-14 10:00:00,43.12,43.67,42.78,43.32,115955.0,39.1008,39.5995,38.7924,39.2821,115955.0
2020-05-14 10:30:00,43.28,45.59,43.28,45.18,122156.0,39.2458,41.3405,39.2458,40.9687,122156.0
2020-05-14 11:00:00,45.22,45.61,44.33,44.41,103981.0,41.005,41.3587,40.198,40.2705,103981.0
2020-05-14 11:30:00,44.45,44.5,43.39,43.97,128296.0,40.3068,40.3521,39.3456,39.8715,128296.0
2020-05-14 12:00:00,43.98,44.3,43.86,44.05,33969.0,39.8806,40.1708,39.7718,39.9441,33969.0
2020-05-14 12:30:00,44.09,45.06,44.09,44.96,117339.0,39.9803,40.8599,39.9803,40.7692,117339.0
2020-05-14 13:00:00,44.97,45.53,44.8,45.43,71435.0,40.7783,41.2861,40.6242,41.1954,71435.0
2020-05-14 13:30:00,45.52,45.54,44.95,44.98,75342.0,41.277,41.2952,40.7602,40.7874,75342.0
2020-05-14 14:00:00,44.96,45.37,44.82,45.37,40093.0,40.7692,41.141,40.6423,41.141,40093.0
2020-05-14 14:30:00,45.38,45.43,45.08,45.21,50184.0,41.1501,41.1954,40.8781,40.9959,50184.0
2020-05-14 15:00:00,45.2,45.65,45.14,45.48,82189.0,40.9869,41.3949,40.9325,41.2408,82189.0
2020-05-14 15:30:00,45.51,45.98,45.32,45.95,146592.0,41.268,41.6942,41.0957,41.667,146592.0
2020-05-15 09:30:00,45.49,46.28,44.95,45.86,19201.0,41.2498,41.9662,40.7602,41.5854,19201.0
2020-05-15 10:00:00,45.81,46.59,45.49,46.59,61755.0,41.54,42.2473,41.2498,42.2473,61755.0
2020-05-15 10:30:00,46.6,48.42,46.41,48.4,267486.0,42.2564,43.9067,42.0841,43.8886,267486.0
2020-05-15 11:00:00,48.45,49.67,47.75,49.45,147776.0,43.9339,45.0402,43.2992,44.8407,147776.0
2020-05-15 11:30:00,49.37,50.22,49.15,49.4,163956.0,44.7682,45.539,44.5687,44.7954,163956.0
2020-05-15 12:00:00,49.44,50.06,49.43,49.89,133622.0,44.8317,45.3939,44.8226,45.2397,133622.0
2020-05-15 12:30:00,49.88,50.28,49.87,50.07,116080.0,45.2306,45.5934,45.2216,45.4029,116080.0
2020-05-15 13:00:00,50.07,50.69,50.06,50.52,75060.0,45.4029,45.9651,45.3939,45.811,75060.0
2020-05-15 13:30:00,50.51,50.79,50.06,50.22,81219.0,45.8019,46.0558,45.3939,45.539,81219.0
2020-05-15 14:00:00,50.18,50.67,50.16,50.65,157922.0,45.5027,45.947,45.4845,45.9289,157922.0
2020-05-15 14:30:00,50.63,51.19,50.48,50.53,179629.0,45.9107,46.4185,45.7747,45.8201,179629.0
2020-05-15 15:00:00,50.52,51.03,50.51,50.97,159971.0,45.811,46.2735,45.8019,46.219,159971.0
2020-05-15 15:30:00,50.97,51.22,50.49,50.66,478451.0,46.219,46.4457,45.7838,45.9379,478451.0
2020-05-18 09:30:00,53.63,54.99,53.4,53.43,123970.0,48.8485,50.0873,48.639,48.6664,123970.0
2020-05-18 10:00:00,53.43,53.53,52.39,52.75,111061.0,48.6664,48.7575,47.7191,48.047,111061.0
2020-05-18 10:30:00,52.78,53.92,52.62,53.49,94867.0,48.0743,49.1127,47.9286,48.721,94867.0
2020-05-18 11:00:00,53.48,54.23,53.32,53.72,98002.0,48.7119,49.395,48.5662,48.9305,98002.0
2020-05-18 11:30:00,53.68,53.76,53.06,53.55,45684.0,48.8941,48.9669,48.3294,48.7757,45684.0
2020-05-18 12:00:00,53.59,53.88,53.49,53.83,38906.0,48.8121,49.0762,48.721,49.0307,38906.0
2020-05-18 12:30:00,53.8,53.86,53.55,53.7,31038.0,49.0034,49.058,48.7757,48.9123,31038.0
2020-05-18 13:00:00,53.7,53.97,53.5,53.94,45062.0,48.9123,49.1582,48.7301,49.1309,45062.0
2020-05-18 13:30:00,53.95,54.22,53.81,53.91,49268.0,49.14,49.3859,49.0125,49.1036,49268.0
2020-05-18 14:00:00,53.93,53.94,52.9,53.22,47861.0,49.1218,49.1309,48.1836,48.4751,47861.0
2020-05-18 14:30:00,53.26,53.45,52.79,53.14,47999.0,48.5115,48.6846,48.0834,48.4022,47999.0
2020-05-18 15:00:00,53.14,53.66,53.14,53.53,71044.0,48.4022,48.8759,48.4022,48.7575,71044.0
2020-05-18 15:30:00,53.53,54.1,53.52,53.69,257536.0,48.7575,49.2766,48.7483,48.9032,257536.0
2020-05-19 09:30:00,53.02,53.68,52.57,53.48,45526.0,48.2929,48.8941,47.883,48.7119,45526.0
2020-05-19 10:00:00,53.48,53.82,52.69,52.9,68200.0,48.7119,49.0216,47.9923,48.1836,68200.0
2020-05-19 10:30:00,52.9,53.95,52.63,53.86,59277.0,48.1836,49.14,47.9377,49.058,59277.0
2020-05-19 11:00:00,53.84,54.51,53.84,54.11,44360.0,49.0398,49.6501,49.0398,49.2857,44360.0
2020-05-19 11:30:00,54.1,54.28,53.99,54.16,40710.0,49.2766,49.4406,49.1764,49.3313,40710.0
2020-05-19 12:00:00,54.16,54.37,53.95,54.2,58643.0,49.3313,49.5226,49.14,49.3677,58643.0
2020-05-19 12:30:00,54.15,54.63,53.95,54.46,32639.0,49.3222,49.7594,49.14,49.6045,32639.0
2020-05-19 13:00:00,54.49,54.71,54.33,54.67,46612.0,49.6319,49.8322,49.4861,49.7958,46612.0
2020-05-19 13:30:00,54.67,54.81,54.53,54.8,45105.0,49.7958,49.9233,49.6683,49.9142,45105.0
2020-05-19 14:00:00,54.8,55.12,54.61,55.1,46617.0,49.9142,50.2057,49.7412,50.1875,46617.0
2020-05-19 14:30:00,55.07,55.18,54.12,54.23,65525.0,50.1601,50.2603,49.2948,49.395,65525.0
2020-05-19 15:00:00,54.23,55.05,54.17,54.73,53642.0,49.395,50.1419,49.3404,49.8505,53642.0
2020-05-19 15:30:00,54.74,54.75,53.08,53.11,137638.0,49.8596,49.8687,48.3476,48.3749,137638.0
2020-05-20 09:30:00,53.5,54.88,52.62,54.63,71655.0,48.7301,49.9871,47.9286,49.7594,71655.0
2020-05-20 10:00:00,54.61,54.91,54.37,54.54,60231.0,49.7412,50.0144,49.5226,49.6774,60231.0
2020-05-20 10:30:00,54.43,54.62,54.08,54.49,38313.0,49.5772,49.7503,49.2584,49.6319,38313.0
2020-05-20 11:00:00,54.27,54.54,53.84,54.41,27130.0,49.4315,49.6774,49.0398,49.559,27130.0
2020-05-20 11:30:00,54.35,54.42,53.82,53.89,20735.0,49.5043,49.5681,49.0216,49.0854,20735.0
2020-05-20 12:00:00,53.88,53.89,53.35,53.48,15418.0,49.0762,49.0854,48.5935,48.7119,15418.0
2020-05-20 12:30:00,53.45,53.8,53.28,53.8,13523.0,48.6846,49.0034,48.5297,49.0034,13523.0
2020-05-20 13:00:00,53.8,53.8,53.39,53.58,17007.0,49.0034,49.0034,48.6299,48.803,17007.0
2020-05-20 13:30:00,53.59,53.68,53.43,53.56,22433.0,48.8121,48.8941,48.6664,48.7848,22433.0
2020-05-20 14:00:00,53.58,53.63,53.3,53.38,29826.0,48.803,48.8485,48.548,48.6208,29826.0
2020-05-20 14:30:00,53.38,53.82,53.36,53.7,27997.0,48.6208,49.0216,48.6026,48.9123,27997.0
2020-05-20 15:00:00,53.7,53.74,53.35,53.73,43922.0,48.9123,48.9487,48.5935,48.9396,43922.0
2020-05-20 15:30:00,53.71,53.85,53.48,53.7,96229.0,48.9214,49.0489,48.7119,48.9123,96229.0
2020-05-21 09:30:00,53.76,54.47,53.29,53.9,46068.0,48.9669,49.6136,48.5388,49.0945,46068.0
2020-05-21 10:00:00,53.9,54.51,53.9,54.27,41344.0,49.0945,49.6501,49.0945,49.4315,41344.0
2020-05-21 10:30:00,54.31,54.32,53.84,54.13,51120.0,49.4679,49.477,49.0398,49.304,51120.0
2020-05-21 11:00:00,54.09,54.09,53.38,53.55,26407.0,49.2675,49.2675,48.6208,48.7757,26407.0
2020-05-21 11:30:00,53.52,54.42,53.51,54.08,26407.0,48.7483,49.5681,48.7392,49.2584,26407.0
2020-05-21 12:00:00,54.08,54.86,53.99,54.86,40662.0,49.2584,49.9689,49.1764,49.9689,40662.0
2020-05-21 12:30:00,54.79,54.79,54.38,54.56,22420.0,49.9051,49.9051,49.5317,49.6956,22420.0
2020-05-21 13:00:00,54.56,54.65,54.28,54.39,23363.0,49.6956,49.7776,49.4406,49.5408,23363.0
2020-05-21 13:30:00,54.35,54.41,54.2,54.23,22739.0,49.5043,49.559,49.3677,49.395,22739.0
2020-05-21 14:00:00,54.22,54.34,54.11,54.29,45494.0,49.3859,49.4952,49.2857,49.4497,45494.0
2020-05-21 14:30:00,54.3,54.31,53.91,53.98,43907.0,49.4588,49.4679,49.1036,49.1673,43907.0
2020-05-21 15:00:00,53.99,54.17,53.6,53.66,74107.0,49.1764,49.3404,48.8212,48.8759,74107.0
2020-05-21 15:30:00,53.67,53.67,53.35,53.52,193231.0,48.885,48.885,48.5935,48.7483,193231.0
2020-05-22 09:30:00,53.51,53.89,53.06,53.23,30337.0,48.7392,49.0854,48.3294,48.4842,30337.0
2020-05-22 10:00:00,53.19,53.3,52.56,53.21,27459.0,48.4478,48.548,47.8739,48.466,27459.0
2020-05-22 10:30:00,53.21,53.62,52.79,53.0,16971.0,48.466,48.8394,48.0834,48.2747,16971.0
2020-05-22 11:00:00,52.99,53.34,52.99,53.2,14142.0,48.2656,48.5844,48.2656,48.4569,14142.0
2020-05-22 11:30:00,53.25,53.42,53.09,53.4,15789.0,48.5024,48.6573,48.3567,48.639,15789.0
2020-05-22 12:00:00,53.36,53.36,53.01,53.27,18834.0,48.6026,48.6026,48.2838,48.5206,18834.0
2020-05-22 12:30:00,53.33,53.44,53.19,53.33,27064.0,48.5753,48.6755,48.4478,48.5753,27064.0
2020-05-22 13:00:00,53.26,53.35,52.94,53.23,37866.0,48.5115,48.5935,48.2201,48.4842,37866.0
2020-05-22 13:30:00,53.25,53.37,52.86,53.19,52877.0,48.5024,48.6117,48.1472,48.4478,52877.0
2020-05-22 14:00:00,53.25,53.42,52.94,53.05,39542.0,48.5024,48.6573,48.2201,48.3202,39542.0
2020-05-22 14:30:00,53.05,53.25,53.01,53.23,32666.0,48.3202,48.5024,48.2838,48.4842,32666.0
2020-05-22 15:00:00,53.2,53.41,53.02,53.11,44194.0,48.4569,48.6481,48.2929,48.3749,44194.0
2020-05-22 15:30:00,53.12,53.22,52.92,53.17,154759.0,48.384,48.4751,48.2018,48.4295,154759.0
2020-05-26 09:30:00,56.38,56.91,54.94,56.61,197582.0,51.3534,51.8361,50.0417,51.5628,197582.0
2020-05-26 10:00:00,56.54,56.56,55.7,56.44,112159.0,51.4991,51.5173,50.734,51.408,112159.0
2020-05-26 10:30:00,56.51,56.76,56.05,56.54,230011.0,51.4718,51.6995,51.0528,51.4991,230011.0
2020-05-26 11:00:00,56.49,56.52,55.6,55.83,83039.0,51.4535,51.4809,50.6429,50.8524,83039.0
2020-05-26 11:30:00,55.75,56.07,55.7,55.81,80301.0,50.7795,51.071,50.734,50.8342,80301.0
2020-05-26 12:00:00,55.76,55.97,55.67,55.9,36249.0,50.7886,50.9799,50.7067,50.9161,36249.0
2020-05-26 12:30:00,55.91,56.21,55.82,55.92,60638.0,50.9253,51.1985,50.8433,50.9344,60638.0
2020-05-26 13:00:00,55.85,56.39,55.81,56.38,32578.0,50.8706,51.3625,50.8342,51.3534,32578.0
2020-05-26 13:30:00,56.4,56.4,56.23,56.4,37424.0,51.3716,51.3716,51.2167,51.3716,37424.0
2020-05-26 14:00:00,56.38,57.0,56.35,56.98,53531.0,51.3534,51.9181,51.326,51.8999,53531.0
2020-05-26 14:30:00,56.98,57.13,56.67,57.08,52742.0,51.8999,52.0365,51.6175,51.9909,52742.0
2020-05-26 15:00:00,57.1,57.45,56.97,57.45,50460.0,52.0092,52.328,51.8908,52.328,50460.0
2020-05-26 15:30:00,57.45,57.51,56.9,57.09,186929.0,52.328,52.3826,51.827,52.0001,186929.0
2020-05-27 09:30:00,59.36,59.52,58.27,58.87,79533.0,54.0677,54.2134,53.0748,53.6214,79533.0
2020-05-27 10:00:00,58.89,59.5,58.47,58.59,63831.0,53.6396,54.1952,53.257,53.3663,63831.0
2020-05-27 10:30:00,58.53,58.53,57.59,57.96,83325.0,53.3117,53.3117,52.4555,52.7925,83325.0
2020-05-27 11:00:00,57.93,58.38,56.88,57.42,64450.0,52.7652,53.175,51.8088,52.3006,64450.0
2020-05-27 11:30:00,57.27,57.91,57.27,57.9,25870.0,52.164,52.7469,52.164,52.7378,25870.0
2020-05-27 12:00:00,57.86,58.04,57.57,58.01,25429.0,52.7014,52.8654,52.4373,52.838,25429.0
2020-05-27 12:30:00,58.04,58.46,57.95,58.28,44609.0,52.8654,53.2479,52.7834,53.084,44609.0
2020-05-27 13:00:00,58.25,58.48,57.98,58.46,28055.0,53.0566,53.2661,52.8107,53.2479,28055.0
2020-05-27 13:30:00,58.46,58.78,58.36,58.75,39399.0,53.2479,53.5394,53.1568,53.5121,39399.0
2020-05-27 14:00:00,58.77,58.96,58.59,58.83,99198.0,53.5303,53.7033,53.3663,53.5849,99198.0
2020-05-27 14:30:00,58.85,58.87,58.46,58.71,47590.0,53.6031,53.6214,53.2479,53.4756,47590.0
2020-05-27 15:00:00,58.72,58.84,58.4,58.5,90283.0,53.4847,53.594,53.1933,53.2843,90283.0
2020-05-27 15:30:00,58.49,58.49,58.09,58.28,231654.0,53.2752,53.2752,52.9109,53.084,231654.0
2020-05-28 09:30:00,59.53,59.53,57.0,58.87,56409.0,54.2225,54.2225,51.9181,53.6214,56409.0
2020-05-28 10:00:00,58.88,59.03,57.31,57.69,54342.0,53.6305,53.7671,52.2004,52.5466,54342.0
2020-05-28 10:30:00,57.7,58.18,57.41,57.86,31460.0,52.5557,52.9929,52.2915,52.7014,31460.0
2020-05-28 11:00:00,57.88,58.25,57.62,58.09,51738.0,52.7196,53.0566,52.4828,52.9109,51738.0
2020-05-28 11:30:00,58.09,58.51,57.9,58.51,27712.0,52.9109,53.2935,52.7378,53.2935,27712.0
2020-05-28 12:00:00,58.51,58.54,58.21,58.46,87900.0,53.2935,53.3208,53.0202,53.2479,87900.0
2020-05-28 12:30:00,58.42,58.55,58.15,58.28,26204.0,53.2115,53.3299,52.9655,53.084,26204.0
2020-05-28 13:00:00,58.28,58.3,57.93,58.3,48227.0,53.084,53.1022,52.7652,53.1022,48227.0
2020-05-28 13:30:00,58.36,58.46,58.13,58.2,21429.0,53.1568,53.2479,52.9473,53.0111,21429.0
2020-05-28 14:00:00,58.21,58.42,58.16,58.36,43125.0,53.0202,53.2115,52.9747,53.1568,43125.0
2020-05-28 14:30:00,58.36,58.4,58.05,58.24,65244.0,53.1568,53.1933,52.8745,53.0475,65244.0
2020-05-28 15:00:00,58.29,58.52,58.08,58.1,42955.0,53.0931,53.3026,52.9018,52.92,42955.0
2020-05-28 15:30:00,58.14,58.24,57.21,57.41,155324.0,52.9564,53.0475,52.1094,52.2915,155324.0
2020-05-29 09:30:00,57.12,57.26,55.9,55.93,40723.0,52.0274,52.1549,50.9161,50.9435,40723.0
2020-05-29 10:00:00,55.91,56.65,55.64,56.26,51042.0,50.9253,51.5993,50.6793,51.2441,51042.0
2020-05-29 10:30:00,56.28,56.32,55.75,55.89,44702.0,51.2623,51.2987,50.7795,50.907,44702.0
2020-05-29 11:00:00,55.89,56.05,55.22,55.22,47541.0,50.907,51.0528,50.2968,50.2968,47541.0
2020-05-29 11:30:00,55.22,55.48,55.01,55.01,59077.0,50.2968,50.5336,50.1055,50.1055,59077.0
2020-05-29 12:00:00,55.04,55.15,54.8,55.06,40420.0,50.1328,50.233,49.9142,50.151,40420.0
2020-05-29 12:30:00,55.03,55.14,54.7,55.04,34208.0,50.1237,50.2239,49.8231,50.1328,34208.0
2020-05-29 13:00:00,55.12,55.34,54.8,55.31,50317.0,50.2057,50.4061,49.9142,50.3788,50317.0
2020-05-29 13:30:00,55.3,55.33,54.69,54.99,33522.0,50.3696,50.397,49.814,50.0873,33522.0
2020-05-29 14:00:00,54.9,55.34,54.87,55.09,50779.0,50.0053,50.4061,49.978,50.1784,50779.0
2020-05-29 14:30:00,55.12,55.2,54.27,55.13,48783.0,50.2057,50.2786,49.4315,50.2148,48783.0
2020-05-29 15:00:00,55.17,55.63,55.17,55.57,109749.0,50.2512,50.6702,50.2512,50.6156,109749.0
2020-05-29 15:30:00,55.57,55.72,54.8,55.01,154801.0,50.6156,50.7522,49.9142,50.1055,154801.0
2020-06-01 09:30:00,55.35,55.9,54.77,55.53,17274.0,50.4152,50.9161,49.8869,50.5791,17274.0
2020-06-01 10:00:00,55.38,56.16,55.27,55.97,27582.0,50.4425,51.153,50.3423,50.9799,27582.0
2020-06-01 10:30:00,55.92,56.76,55.84,56.34,23018.0,50.9344,51.6995,50.8615,51.3169,23018.0
2020-06-01 11:00:00,56.34,56.61,55.89,56.37,34218.0,51.3169,51.5628,50.907,51.3442,34218.0
2020-06-01 11:30:00,56.37,56.69,56.27,56.68,17324.0,51.3442,51.6357,51.2532,51.6266,17324.0
2020-06-01 12:00:00,56.71,57.06,56.55,57.01,33460.0,51.6539,51.9727,51.5082,51.9272,33460.0
2020-06-01 12:30:00,57.0,57.25,56.94,57.16,23195.0,51.9181,52.1458,51.8634,52.0638,23195.0
2020-06-01 13:00:00,57.21,57.47,57.0,57.28,24366.0,52.1094,52.3462,51.9181,52.1731,24366.0
2020-06-01 13:30:00,57.3,57.34,56.96,57.08,32015.0,52.1913,52.2278,51.8816,51.9909,32015.0
2020-06-01 14:00:00,57.11,57.12,56.61,56.71,20209.0,52.0183,52.0274,51.5628,51.6539,20209.0
2020-06-01 14:30:00,56.72,56.87,56.62,56.77,20321.0,51.663,51.7997,51.572,51.7086,20321.0
2020-06-01 15:00:00,56.79,56.97,56.63,56.9,31053.0,51.7268,51.8908,51.5811,51.827,31053.0
2020-06-01 15:30:00,56.88,57.22,56.85,56.93,102478.0,51.8088,52.1185,51.7815,51.8543,102478.0
2020-06-02 09:30:00,57.98,58.61,57.52,57.91,34057.0,52.8107,53.3845,52.3917,52.7469,34057.0
2020-06-02 10:00:00,57.93,58.15,57.87,58.13,28986.0,52.7652,52.9655,52.7105,52.9473,28986.0
2020-06-02 10:30:00,58.19,58.25,57.76,58.11,40088.0,53.002,53.0566,52.6103,52.9291,40088.0
2020-06-02 11:00:00,58.11,58.44,57.69,58.36,24202.0,52.9291,53.2297,52.5466,53.1568,24202.0
2020-06-02 11:30:00,58.35,58.75,58.22,58.33,16619.0,53.1477,53.5121,53.0293,53.1295,16619.0
2020-06-02 12:00:00,58.27,58.59,58.16,58.57,17422.0,53.0748,53.3663,52.9747,53.3481,17422.0
2020-06-02 12:30:00,58.53,58.73,58.46,58.68,35303.0,53.3117,53.4938,53.2479,53.4483,35303.0
2020-06-02 13:00:00,58.68,58.72,58.32,58.38,34295.0,53.4483,53.4847,53.1204,53.175,34295.0
2020-06-02 13:30:00,58.4,58.6,58.31,58.6,18927.0,53.1933,53.3754,53.1113,53.3754,18927.0
2020-06-02 14:00:00,58.6,58.6,58.28,58.33,28573.0,53.3754,53.3754,53.084,53.1295,28573.0
2020-06-02 14:30:00,58.28,58.39,58.04,58.05,35371.0,53.084,53.1841,52.8654,52.8745,35371.0
2020-06-02 15:00:00,58.05,58.09,57.71,57.77,27439.0,52.8745,52.9109,52.5648,52.6194,27439.0
2020-06-02 15:30:00,57.8,57.83,57.46,57.52,143483.0,52.6468,52.6741,52.3371,52.3917,143483.0
2020-06-03 09:30:00,58.82,59.77,58.76,59.03,72059.0,53.5758,54.4411,53.5212,53.7671,72059.0
2020-06-03 10:00:00,59.07,59.59,59.01,59.53,82904.0,53.8035,54.2772,53.7489,54.2225,82904.0
2020-06-03 10:30:00,59.68,60.64,59.4,60.47,149350.0,54.3591,55.2335,54.1041,55.0787,149350.0
2020-06-03 11:00:00,60.44,60.75,60.35,60.36,81596.0,55.0514,55.3337,54.9694,54.9785,81596.0
2020-06-03 11:30:00,60.42,60.6,60.31,60.51,55309.0,55.0332,55.1971,54.933,55.1151,55309.0
2020-06-03 12:00:00,60.51,60.61,60.11,60.38,55675.0,55.1151,55.2062,54.7508,54.9967,55675.0
2020-06-03 12:30:00,60.44,60.51,60.06,60.2,48229.0,55.0514,55.1151,54.7053,54.8328,48229.0
2020-06-03 13:00:00,60.17,60.72,60.17,60.69,54031.0,54.8055,55.3064,54.8055,55.2791,54031.0
2020-06-03 13:30:00,60.67,60.83,60.42,60.62,154805.0,55.2609,55.4066,55.0332,55.2153,154805.0
2020-06-03 14:00:00,60.63,61.02,60.57,60.99,72138.0,55.2244,55.5797,55.1698,55.5523,72138.0
2020-06-03 14:30:00,60.97,61.57,60.96,61.44,60426.0,55.5341,56.0806,55.525,55.9622,60426.0
2020-06-03 15:00:00,61.44,62.05,61.27,61.79,109979.0,55.9622,56.5178,55.8074,56.281,109979.0
2020-06-03 15:30:00,61.79,62.2,61.7,61.94,158384.0,56.281,56.6545,56.199,56.4176,158384.0
2020-06-04 09:30:00,61.64,61.74,60.25,61.22,98548.0,56.1444,56.2355,54.8783,55.7618,98548.0
2020-06-04 10:00:00,61.28,62.32,61.28,62.26,25450.0,55.8165,56.7638,55.8165,56.7091,25450.0
2020-06-04 10:30:00,62.25,62.56,62.16,62.43,33059.0,56.7,56.9824,56.618,56.864,33059.0
2020-06-04 11:00:00,62.44,62.52,61.76,62.05,32599.0,56.8731,56.9459,56.2537,56.5178,32599.0
2020-06-04 11:30:00,62.02,62.91,61.96,62.69,42246.0,56.4905,57.3012,56.4359,57.1008,42246.0
2020-06-04 12:00:00,62.68,63.06,62.68,62.85,32361.0,57.0917,57.4378,57.0917,57.2465,32361.0
2020-06-04 12:30:00,62.88,62.88,62.08,62.46,31457.0,57.2738,57.2738,56.5452,56.8913,31457.0
2020-06-04 13:00:00,62.44,62.88,62.23,62.78,22125.0,56.8731,57.2738,56.6818,57.1828,22125.0
2020-06-04 13:30:00,62.76,63.2,62.75,63.2,17797.0,57.1645,57.5653,57.1554,57.5653,17797.0
2020-06-04 14:00:00,63.2,63.53,63.12,63.47,20572.0,57.5653,57.8659,57.4924,57.8112,20572.0
2020-06-04 14:30:00,63.48,63.61,62.85,62.86,36117.0,57.8203,57.9388,57.2465,57.2556,36117.0
2020-06-04 15:00:00,62.88,63.02,62.42,62.81,32220.0,57.2738,57.4014,56.8548,57.2101,32220.0
2020-06-04 15:30:00,62.75,63.54,62.75,63.45,118412.0,57.1554,57.875,57.1554,57.793,118412.0
2020-06-05 09:30:00,66.53,67.39,64.9,64.96,77655.0,60.5984,61.3817,59.1137,59.1684,77655.0
2020-06-05 10:00:00,65.05,65.42,63.85,63.85,64556.0,59.2504,59.5874,58.1574,58.1574,64556.0
2020-06-05 10:30:00,63.84,63.97,63.33,63.87,34750.0,58.1482,58.2667,57.6837,58.1756,34750.0
2020-06-05 11:00:00,63.87,63.95,62.86,62.96,71334.0,58.1756,58.2484,57.2556,57.3467,71334.0
2020-06-05 11:30:00,62.93,62.97,61.86,61.98,84958.0,57.3194,57.3558,56.3448,56.4541,84958.0
2020-06-05 12:00:00,62.01,62.55,61.94,62.41,89930.0,56.4814,56.9733,56.4176,56.8457,89930.0
2020-06-05 12:30:00,62.45,62.74,62.17,62.43,62998.0,56.8822,57.1463,56.6271,56.864,62998.0
2020-06-05 13:00:00,62.44,62.9,62.23,62.9,35392.0,56.8731,57.2921,56.6818,57.2921,35392.0
2020-06-05 13:30:00,62.95,62.95,62.18,62.45,44252.0,57.3376,57.3376,56.6362,56.8822,44252.0
2020-06-05 14:00:00,62.47,62.63,62.22,62.39,27905.0,56.9004,57.0461,56.6727,56.8275,27905.0
2020-06-05 14:30:00,62.37,62.75,61.92,61.98,79908.0,56.8093,57.1554,56.3994,56.4541,79908.0
2020-06-05 15:00:00,62.0,62.14,61.42,61.6,56315.0,56.4723,56.5998,55.944,56.108,56315.0
2020-06-05 15:30:00,61.6,61.7,61.09,61.54,135129.0,56.108,56.199,55.6434,56.0533,135129.0
2020-06-08 09:30:00,63.01,64.51,62.33,63.68,78954.0,57.3922,58.7585,56.7729,58.0025,78954.0
2020-06-08 10:00:00,63.6,63.69,63.17,63.43,85815.0,57.9296,58.0116,57.538,57.7748,85815.0
2020-06-08 10:30:00,63.47,64.39,63.24,64.37,55789.0,57.8112,58.6492,57.6017,58.631,55789.0
2020-06-08 11:00:00,64.31,64.91,64.19,64.47,30415.0,58.5763,59.1228,58.467,58.7221,30415.0
2020-06-08 11:30:00,64.53,64.65,64.17,64.44,22652.0,58.7767,58.886,58.4488,58.6948,22652.0
2020-06-08 12:00:00,64.43,64.85,64.37,64.5,25700.0,58.6856,59.0682,58.631,58.7494,25700.0
2020-06-08 12:30:00,64.51,64.61,64.27,64.42,23225.0,58.7585,58.8496,58.5399,58.6765,23225.0
2020-06-08 13:00:00,64.45,64.5,64.01,64.16,40561.0,58.7039,58.7494,58.3031,58.4397,40561.0
2020-06-08 13:30:00,64.15,64.24,63.53,63.75,47450.0,58.4306,58.5126,57.8659,58.0663,47450.0
2020-06-08 14:00:00,63.71,63.86,63.45,63.67,49967.0,58.0298,58.1665,57.793,57.9934,49967.0
2020-06-08 14:30:00,63.65,63.81,63.09,63.28,63503.0,57.9752,58.1209,57.4651,57.6382,63503.0
2020-06-08 15:00:00,63.22,63.22,62.66,62.91,37555.0,57.5835,57.5835,57.0735,57.3012,37555.0
2020-06-08 15:30:00,62.9,63.44,62.86,63.32,152388.0,57.2921,57.7839,57.2556,57.6746,152388.0
2020-06-09 09:30:00,61.75,61.75,60.07,60.34,50953.0,56.2446,56.2446,54.7144,54.9603,50953.0
2020-06-09 10:00:00,60.3,61.17,59.7,61.17,75414.0,54.9239,55.7163,54.3774,55.7163,75414.0
2020-06-09 10:30:00,61.02,62.21,60.96,61.66,29058.0,55.5797,56.6636,55.525,56.1626,29058.0
2020-06-09 11:00:00,61.65,61.98,61.64,61.72,18110.0,56.1535,56.4541,56.1444,56.2173,18110.0
2020-06-09 11:30:00,61.7,62.09,61.68,62.05,24191.0,56.199,56.5543,56.1808,56.5178,24191.0
2020-06-09 12:00:00,62.09,62.42,61.89,62.21,24073.0,56.5543,56.8548,56.3721,56.6636,24073.0
2020-06-09 12:30:00,62.27,62.48,62.04,62.26,23075.0,56.7182,56.9095,56.5087,56.7091,23075.0
2020-06-09 13:00:00,62.29,62.74,62.28,62.74,24427.0,56.7364,57.1463,56.7273,57.1463,24427.0
2020-06-09 13:30:00,62.72,62.88,62.51,62.57,24282.0,57.1281,57.2738,56.9368,56.9915,24282.0
2020-06-09 14:00:00,62.6,62.68,62.18,62.19,43691.0,57.0188,57.0917,56.6362,56.6454,43691.0
2020-06-09 14:30:00,62.21,62.87,62.21,62.79,36283.0,56.6636,57.2647,56.6636,57.1919,36283.0
2020-06-09 15:00:00,62.79,63.14,62.76,63.03,48707.0,57.1919,57.5107,57.1645,57.4105,48707.0
2020-06-09 15:30:00,63.1,63.4,62.52,62.7,149296.0,57.4742,57.7475,56.9459,57.1099,149296.0
2020-06-10 09:30:00,62.66,62.68,60.05,60.35,51409.0,57.0735,57.0917,54.6961,54.9694,51409.0
2020-06-10 10:00:00,60.25,60.4,59.2,59.37,48330.0,54.8783,55.0149,53.9219,54.0768,48330.0
2020-06-10 10:30:00,59.4,59.6,59.1,59.17,52316.0,54.1041,54.2863,53.8308,53.8946,52316.0
2020-06-10 11:00:00,59.25,59.55,59.0,59.1,32871.0,53.9675,54.2407,53.7398,53.8308,32871.0
2020-06-10 11:30:00,59.12,60.18,59.05,60.07,60287.0,53.8491,54.8146,53.7853,54.7144,60287.0
2020-06-10 12:00:00,60.04,60.42,59.83,60.11,46167.0,54.687,55.0332,54.4958,54.7508,46167.0
2020-06-10 12:30:00,60.11,60.14,59.6,59.75,29754.0,54.7508,54.7781,54.2863,54.4229,29754.0
2020-06-10 13:00:00,59.79,59.79,59.45,59.54,34456.0,54.4593,54.4593,54.1496,54.2316,34456.0
2020-06-10 13:30:00,59.55,60.26,59.51,60.26,37579.0,54.2407,54.8874,54.2043,54.8874,37579.0
2020-06-10 14:00:00,60.32,61.0,59.92,60.54,69746.0,54.9421,55.5615,54.5777,55.1425,69746.0
2020-06-10 14:30:00,60.55,60.62,59.72,60.23,51173.0,55.1516,55.2153,54.3956,54.8601,51173.0
2020-06-10 15:00:00,60.31,60.88,60.03,60.88,84516.0,54.933,55.4521,54.6779,55.4521,84516.0
2020-06-10 15:30:00,60.94,61.06,59.5,59.54,179581.0,55.5068,55.6161,54.1952,54.2316,179581.0
2020-06-11 09:30:00,56.46,57.04,54.7,56.72,83171.0,51.4262,51.9545,49.8231,51.663,83171.0
2020-06-11 10:00:00,56.74,56.96,56.0,56.0,71049.0,51.6813,51.8816,51.0072,51.0072,71049.0
2020-06-11 10:30:00,55.94,56.33,55.61,55.64,34577.0,50.9526,51.3078,50.652,50.6793,34577.0
2020-06-11 11:00:00,55.69,56.2,55.47,55.89,37980.0,50.7249,51.1894,50.5245,50.907,37980.0
2020-06-11 11:30:00,55.88,56.15,55.62,56.12,69465.0,50.8979,51.1439,50.6611,51.1165,69465.0
2020-06-11 12:00:00,55.96,55.98,54.76,54.78,37491.0,50.9708,50.989,49.8778,49.896,37491.0
2020-06-11 12:30:00,54.78,55.51,54.74,55.0,79696.0,49.896,50.5609,49.8596,50.0964,79696.0
2020-06-11 13:00:00,55.07,55.73,55.07,55.57,38680.0,50.1601,50.7613,50.1601,50.6156,38680.0
2020-06-11 13:30:00,55.6,55.63,55.25,55.51,30471.0,50.6429,50.6702,50.3241,50.5609,30471.0
2020-06-11 14:00:00,55.45,55.81,55.22,55.72,35305.0,50.5063,50.8342,50.2968,50.7522,35305.0
2020-06-11 14:30:00,55.72,55.78,54.97,55.12,33885.0,50.7522,50.8068,50.0691,50.2057,33885.0
2020-06-11 15:00:00,55.09,55.55,54.83,55.01,51543.0,50.1784,50.5974,49.9415,50.1055,51543.0
2020-06-11 15:30:00,54.96,55.33,54.72,54.98,201787.0,50.06,50.397,49.8414,50.0782,201787.0
2020-06-12 09:30:00,57.48,58.61,56.57,57.39,52795.0,52.3553,53.3845,51.5264,52.2733,52795.0
2020-06-12 10:00:00,57.39,57.95,57.23,57.29,22866.0,52.2733,52.7834,52.1276,52.1822,22866.0
2020-06-12 10:30:00,57.25,57.41,56.4,56.4,28302.0,52.1458,52.2915,51.3716,51.3716,28302.0
2020-06-12 11:00:00,56.39,56.53,55.39,56.06,76140.0,51.3625,51.49,50.4516,51.0619,76140.0
2020-06-12 11:30:00,56.07,56.84,55.9,56.84,15908.0,51.071,51.7723,50.9161,51.7723,15908.0
2020-06-12 12:00:00,56.84,56.86,56.0,56.16,38096.0,51.7723,51.7906,51.0072,51.153,38096.0
2020-06-12 12:30:00,56.13,56.44,55.86,56.28,22866.0,51.1256,51.408,50.8797,51.2623,22866.0
2020-06-12 13:00:00,56.29,56.33,55.77,55.77,21672.0,51.2714,51.3078,50.7977,50.7977,21672.0
2020-06-12 13:30:00,55.86,55.86,54.66,54.78,36271.0,50.8797,50.8797,49.7867,49.896,36271.0
2020-06-12 14:00:00,54.79,55.64,54.74,55.48,29216.0,49.9051,50.6793,49.8596,50.5336,29216.0
2020-06-12 14:30:00,55.48,55.93,55.26,55.6,38595.0,50.5336,50.9435,50.3332,50.6429,38595.0
2020-06-12 15:00:00,55.69,56.17,55.47,55.73,34050.0,50.7249,51.1621,50.5245,50.7613,34050.0
2020-06-12 15:30:00,55.7,57.2,55.67,56.99,156673.0,50.734,52.1002,50.7067,51.909,156673.0
2020-06-15 09:30:00,54.89,55.39,53.73,55.16,52471.0,49.9962,50.4516,48.9396,50.2421,52471.0
2020-06-15 10:00:00,55.22,55.89,55.09,55.36,55158.0,50.2968,50.907,50.1784,50.4243,55158.0
2020-06-15 10:30:00,55.27,56.12,55.16,55.98,28157.0,50.3423,51.1165,50.2421,50.989,28157.0
2020-06-15 11:00:00,55.89,56.68,55.89,55.95,36153.0,50.907,51.6266,50.907,50.9617,36153.0
2020-06-15 11:30:00,56.0,56.13,55.73,56.1,15926.0,51.0072,51.1256,50.7613,51.0983,15926.0
2020-06-15 12:00:00,55.89,56.98,55.89,56.85,21967.0,50.907,51.8999,50.907,51.7815,21967.0
2020-06-15 12:30:00,56.83,57.26,56.67,57.26,13769.0,51.7632,52.1549,51.6175,52.1549,13769.0
2020-06-15 13:00:00,57.28,58.01,57.28,57.35,18810.0,52.1731,52.838,52.1731,52.2369,18810.0
2020-06-15 13:30:00,57.33,57.38,56.62,56.72,23057.0,52.2187,52.2642,51.572,51.663,23057.0
2020-06-15 14:00:00,56.94,57.97,56.86,57.48,28196.0,51.8634,52.8016,51.7906,52.3553,28196.0
2020-06-15 14:30:00,57.57,57.69,57.07,57.19,22998.0,52.4373,52.5466,51.9818,52.0911,22998.0
2020-06-15 15:00:00,57.17,57.64,57.07,57.07,25999.0,52.0729,52.501,51.9818,51.9818,25999.0
2020-06-15 15:30:00,57.07,58.04,56.73,58.03,173495.0,51.9818,52.8654,51.6721,52.8562,173495.0
2020-06-16 09:30:00,60.91,61.0,58.96,59.67,34762.0,55.4795,55.5615,53.7033,54.35,34762.0
2020-06-16 10:00:00,59.74,61.31,59.69,61.21,99559.0,54.4138,55.8438,54.3682,55.7527,99559.0
2020-06-16 10:30:00,61.19,61.29,59.52,59.71,53410.0,55.7345,55.8256,54.2134,54.3865,53410.0
2020-06-16 11:00:00,59.5,60.54,58.89,60.42,26928.0,54.1952,55.1425,53.6396,55.0332,26928.0
2020-06-16 11:30:00,60.42,60.77,60.15,60.28,22295.0,55.0332,55.352,54.7872,54.9056,22295.0
2020-06-16 12:00:00,60.21,60.52,60.01,60.52,17760.0,54.8419,55.1242,54.6597,55.1242,17760.0
2020-06-16 12:30:00,60.64,61.02,60.44,60.52,23619.0,55.2335,55.5797,55.0514,55.1242,23619.0
2020-06-16 13:00:00,60.51,60.81,60.46,60.75,18700.0,55.1151,55.3884,55.0696,55.3337,18700.0
2020-06-16 13:30:00,60.75,60.75,59.93,60.19,28896.0,55.3337,55.3337,54.5868,54.8237,28896.0
2020-06-16 14:00:00,60.22,60.82,60.14,60.28,30682.0,54.851,55.3975,54.7781,54.9056,30682.0
2020-06-16 14:30:00,60.36,60.75,60.36,60.66,27037.0,54.9785,55.3337,54.9785,55.2518,27037.0
2020-06-16 15:00:00,60.68,60.73,60.03,60.42,38990.0,55.27,55.3155,54.6779,55.0332,38990.0
2020-06-16 15:30:00,60.36,60.59,60.03,60.36,157712.0,54.9785,55.188,54.6779,54.9785,157712.0
2020-06-17 09:30:00,60.87,61.79,60.1,60.44,47376.0,55.443,56.281,54.7417,55.0514,47376.0
2020-06-17 10:00:00,60.38,60.86,59.88,59.91,31347.0,54.9967,55.4339,54.5413,54.5686,31347.0
2020-06-17 10:30:00,59.89,60.95,59.89,60.74,37859.0,54.5504,55.5159,54.5504,55.3246,37859.0
2020-06-17 11:00:00,60.74,60.78,60.36,60.46,26323.0,55.3246,55.3611,54.9785,55.0696,26323.0
2020-06-17 11:30:00,60.43,61.08,60.42,60.77,86121.0,55.0423,55.6343,55.0332,55.352,86121.0
2020-06-17 12:00:00,60.74,61.1,60.54,61.08,69213.0,55.3246,55.6525,55.1425,55.6343,69213.0
2020-06-17 12:30:00,61.04,61.21,60.86,61.04,48892.0,55.5979,55.7527,55.4339,55.5979,48892.0
2020-06-17 13:00:00,61.04,61.25,61.03,61.18,48314.0,55.5979,55.7892,55.5888,55.7254,48314.0
2020-06-17 13:30:00,61.19,61.52,61.19,61.48,24725.0,55.7345,56.0351,55.7345,55.9987,24725.0
2020-06-17 14:00:00,61.49,61.56,61.26,61.51,47234.0,56.0078,56.0715,55.7983,56.026,47234.0
2020-06-17 14:30:00,61.53,61.93,61.33,61.34,56442.0,56.0442,56.4085,55.862,55.8711,56442.0
2020-06-17 15:00:00,61.34,61.34,60.75,60.92,59453.0,55.8711,55.8711,55.3337,55.4886,59453.0
2020-06-17 15:30:00,60.81,61.12,60.65,60.84,189520.0,55.3884,55.6708,55.2427,55.4157,189520.0
2020-06-18 09:30:00,60.07,60.72,59.9,60.52,81893.0,54.7144,55.3064,54.5595,55.1242,81893.0
2020-06-18 10:00:00,60.47,60.85,60.37,60.61,73255.0,55.0787,55.4248,54.9876,55.2062,73255.0
2020-06-18 10:30:00,60.64,60.95,60.37,60.38,44902.0,55.2335,55.5159,54.9876,54.9967,44902.0
2020-06-18 11:00:00,60.41,60.56,60.16,60.21,26182.0,55.0241,55.1607,54.7963,54.8419,26182.0
2020-06-18 11:30:00,60.36,60.6,59.93,60.07,23354.0,54.9785,55.1971,54.5868,54.7144,23354.0
2020-06-18 12:00:00,60.11,60.49,59.92,60.44,25600.0,54.7508,55.0969,54.5777,55.0514,25600.0
2020-06-18 12:30:00,60.42,60.47,60.19,60.45,35844.0,55.0332,55.0787,54.8237,55.0605,35844.0
2020-06-18 13:00:00,60.46,60.74,60.46,60.58,23037.0,55.0696,55.3246,55.0696,55.1789,23037.0
2020-06-18 13:30:00,60.58,60.68,60.54,60.64,29979.0,55.1789,55.27,55.1425,55.2335,29979.0
2020-06-18 14:00:00,60.62,60.66,59.97,60.35,55278.0,55.2153,55.2518,54.6233,54.9694,55278.0
2020-06-18 14:30:00,60.36,60.41,60.0,60.01,42204.0,54.9785,55.0241,54.6506,54.6597,42204.0
2020-06-18 15:00:00,59.97,60.25,59.92,60.22,47802.0,54.6233,54.8783,54.5777,54.851,47802.0
2020-06-18 15:30:00,60.18,60.26,59.82,59.98,170425.0,54.8146,54.8874,54.4867,54.6324,170425.0
2020-06-19 09:30:00,61.01,61.4,60.12,60.38,109963.0,55.5706,55.9258,54.7599,54.9967,109963.0
2020-06-19 10:00:00,60.43,60.68,60.21,60.38,37802.0,55.0423,55.27,54.8419,54.9967,37802.0
2020-06-19 10:30:00,60.36,61.02,60.31,60.68,83493.0,54.9785,55.5797,54.933,55.27,83493.0
2020-06-19 11:00:00,60.69,60.85,60.37,60.44,25097.0,55.2791,55.4248,54.9876,55.0514,25097.0
2020-06-19 11:30:00,60.39,60.69,60.36,60.62,17156.0,55.0058,55.2791,54.9785,55.2153,17156.0
2020-06-19 12:00:00,60.57,60.57,59.91,59.96,98320.0,55.1698,55.1698,54.5686,54.6142,98320.0
2020-06-19 12:30:00,59.95,60.22,59.82,60.19,38800.0,54.6051,54.851,54.4867,54.8237,38800.0
2020-06-19 13:00:00,60.23,60.45,59.74,59.85,39448.0,54.8601,55.0605,54.4138,54.514,39448.0
2020-06-19 13:30:00,59.84,60.03,59.56,59.59,40247.0,54.5049,54.6779,54.2498,54.2772,40247.0
2020-06-19 14:00:00,59.62,59.8,59.47,59.6,46613.0,54.3045,54.4684,54.1679,54.2863,46613.0
2020-06-19 14:30:00,59.56,60.15,59.48,60.01,71239.0,54.2498,54.7872,54.177,54.6597,71239.0
2020-06-19 15:00:00,60.01,60.35,59.89,60.17,58815.0,54.6597,54.9694,54.5504,54.8055,58815.0
2020-06-19 15:30:00,60.15,60.31,59.88,60.08,196894.0,54.7872,54.933,54.5413,54.7235,196894.0
2020-06-22 09:30:00,60.25,60.39,59.2,60.15,61924.0,54.8783,55.0058,53.9219,54.7872,61924.0
2020-06-22 10:00:00,60.17,61.58,60.0,61.4,116613.0,54.8055,56.0897,54.6506,55.9258,116613.0
2020-06-22 10:30:00,61.37,61.79,61.17,61.3,26192.0,55.8985,56.281,55.7163,55.8347,26192.0
2020-06-22 11:00:00,61.26,61.68,61.22,61.61,32038.0,55.7983,56.1808,55.7618,56.1171,32038.0
2020-06-22 11:30:00,61.6,61.71,61.32,61.62,22484.0,56.108,56.2081,55.8529,56.1262,22484.0
2020-06-22 12:00:00,61.68,62.25,61.68,62.24,26699.0,56.1808,56.7,56.1808,56.6909,26699.0
2020-06-22 12:30:00,62.23,62.63,62.15,62.43,33139.0,56.6818,57.0461,56.6089,56.864,33139.0
2020-06-22 13:00:00,62.44,62.82,62.4,62.79,33198.0,56.8731,57.2192,56.8366,57.1919,33198.0
2020-06-22 13:30:00,62.82,62.88,62.5,62.77,55539.0,57.2192,57.2738,56.9277,57.1736,55539.0
2020-06-22 14:00:00,62.78,62.78,62.35,62.46,30153.0,57.1828,57.1828,56.7911,56.8913,30153.0
2020-06-22 14:30:00,62.48,62.6,62.33,62.6,25104.0,56.9095,57.0188,56.7729,57.0188,25104.0
2020-06-22 15:00:00,62.55,62.8,62.18,62.34,33771.0,56.9733,57.201,56.6362,56.782,33771.0
2020-06-22 15:30:00,62.37,63.0,62.34,62.73,177688.0,56.8093,57.3831,56.782,57.1372,177688.0
2020-06-23 09:30:00,63.77,64.34,63.22,64.08,117124.0,58.0845,58.6037,57.5835,58.3668,117124.0
2020-06-23 10:00:00,64.12,64.48,63.84,63.92,73210.0,58.4033,58.7312,58.1482,58.2211,73210.0
2020-06-23 10:30:00,63.92,63.95,62.73,63.01,93920.0,58.2211,58.2484,57.1372,57.3922,93920.0
2020-06-23 11:00:00,63.01,63.31,62.84,63.21,45884.0,57.3922,57.6655,57.2374,57.5744,45884.0
2020-06-23 11:30:00,63.19,63.37,63.06,63.3,29244.0,57.5562,57.7201,57.4378,57.6564,29244.0
2020-06-23 12:00:00,63.31,63.64,63.27,63.47,43757.0,57.6655,57.9661,57.6291,57.8112,43757.0
2020-06-23 12:30:00,63.5,63.63,63.0,63.25,30591.0,57.8386,57.957,57.3831,57.6108,30591.0
2020-06-23 13:00:00,63.22,63.49,63.16,63.36,24074.0,57.5835,57.8295,57.5289,57.711,24074.0
2020-06-23 13:30:00,63.36,63.55,63.28,63.51,20648.0,57.711,57.8841,57.6382,57.8477,20648.0
2020-06-23 14:00:00,63.54,63.97,63.29,63.81,38594.0,57.875,58.2667,57.6473,58.1209,38594.0
2020-06-23 14:30:00,63.8,63.98,63.65,63.77,54564.0,58.1118,58.2758,57.9752,58.0845,54564.0
2020-06-23 15:00:00,63.77,64.17,63.67,63.89,76233.0,58.0845,58.4488,57.9934,58.1938,76233.0
2020-06-23 15:30:00,63.89,63.92,63.54,63.67,213591.0,58.1938,58.2211,57.875,57.9934,213591.0
2020-06-24 09:30:00,63.0,63.19,61.4,61.55,73057.0,57.3831,57.5562,55.9258,56.0624,73057.0
2020-06-24 10:00:00,61.46,62.35,61.46,62.14,53015.0,55.9804,56.7911,55.9804,56.5998,53015.0
2020-06-24 10:30:00,62.07,62.37,61.66,62.06,50549.0,56.5361,56.8093,56.1626,56.5269,50549.0
2020-06-24 11:00:00,62.05,62.45,61.7,61.78,186283.0,56.5178,56.8822,56.199,56.2719,186283.0
2020-06-24 11:30:00,61.77,61.8,60.47,60.88,66662.0,56.2628,56.2901,55.0787,55.4521,66662.0
2020-06-24 12:00:00,60.88,61.14,60.8,61.03,40674.0,55.4521,55.689,55.3793,55.5888,40674.0
2020-06-24 12:30:00,61.02,61.73,61.02,61.73,24528.0,55.5797,56.2264,55.5797,56.2264,24528.0
2020-06-24 13:00:00,61.72,61.85,61.36,61.42,49501.0,56.2173,56.3357,55.8894,55.944,49501.0
2020-06-24 13:30:00,61.39,61.54,61.34,61.51,21098.0,55.9167,56.0533,55.8711,56.026,21098.0
2020-06-24 14:00:00,61.53,62.32,61.53,62.19,54777.0,56.0442,56.7638,56.0442,56.6454,54777.0
2020-06-24 14:30:00,62.2,62.5,61.78,61.93,51534.0,56.6545,56.9277,56.2719,56.4085,51534.0
2020-06-24 15:00:00,61.95,62.63,61.95,62.51,57940.0,56.4268,57.0461,56.4268,56.9368,57940.0
2020-06-24 15:30:00,62.51,62.82,62.08,62.14,140577.0,56.9368,57.2192,56.5452,56.5998,140577.0
2020-06-25 09:30:00,61.84,63.5,61.54,63.4,112776.0,56.3266,57.8386,56.0533,57.7475,112776.0
2020-06-25 10:00:00,63.4,63.91,62.92,63.84,49111.0,57.7475,58.212,57.3103,58.1482,49111.0
2020-06-25 10:30:00,63.83,63.83,62.55,62.84,99589.0,58.1391,58.1391,56.9733,57.2374,99589.0
2020-06-25 11:00:00,62.84,62.84,61.93,62.0,65193.0,57.2374,57.2374,56.4085,56.4723,65193.0
2020-06-25 11:30:00,62.0,62.36,61.91,62.2,36276.0,56.4723,56.8002,56.3903,56.6545,36276.0
2020-06-25 12:00:00,62.23,62.59,62.08,62.1,52962.0,56.6818,57.0097,56.5452,56.5634,52962.0
2020-06-25 12:30:00,62.1,62.62,62.06,62.43,58759.0,56.5634,57.037,56.5269,56.864,58759.0
2020-06-25 13:00:00,62.38,62.86,62.27,62.75,67462.0,56.8184,57.2556,56.7182,57.1554,67462.0
2020-06-25 13:30:00,62.73,62.84,62.58,62.66,30243.0,57.1372,57.2374,57.0006,57.0735,30243.0
2020-06-25 14:00:00,62.69,62.78,62.56,62.66,31444.0,57.1008,57.1828,56.9824,57.0735,31444.0
2020-06-25 14:30:00,62.61,62.75,62.36,62.69,35521.0,57.0279,57.1554,56.8002,57.1008,35521.0
2020-06-25 15:00:00,62.7,63.83,62.68,63.73,66767.0,57.1099,58.1391,57.0917,58.0481,66767.0
2020-06-25 15:30:00,63.68,64.02,63.46,63.93,165887.0,58.0025,58.3122,57.8021,58.2302,165887.0
2020-06-26 09:30:00,63.25,63.75,63.01,63.68,64065.0,57.6108,58.0663,57.3922,58.0025,64065.0
2020-06-26 10:00:00,63.8,63.9,63.16,63.66,155446.0,58.1118,58.2029,57.5289,57.9843,155446.0
2020-06-26 10:30:00,63.66,63.81,63.21,63.38,72263.0,57.9843,58.1209,57.5744,57.7293,72263.0
2020-06-26 11:00:00,63.48,63.79,63.35,63.53,41840.0,57.8203,58.1027,57.7019,57.8659,41840.0
2020-06-26 11:30:00,63.62,63.93,63.42,63.61,47665.0,57.9479,58.2302,57.7657,57.9388,47665.0
2020-06-26 12:00:00,63.58,63.65,63.31,63.51,76720.0,57.9114,57.9752,57.6655,57.8477,76720.0
2020-06-26 12:30:00,63.49,63.49,63.13,63.22,48366.0,57.8295,57.8295,57.5015,57.5835,48366.0
2020-06-26 13:00:00,63.21,63.37,63.15,63.24,33718.0,57.5744,57.7201,57.5198,57.6017,33718.0
2020-06-26 13:30:00,63.22,63.38,62.92,62.92,42619.0,57.5835,57.7293,57.3103,57.3103,42619.0
2020-06-26 14:00:00,62.93,62.93,62.17,62.27,34920.0,57.3194,57.3194,56.6271,56.7182,34920.0
2020-06-26 14:30:00,62.31,62.68,62.19,62.67,27841.0,56.7547,57.0917,56.6454,57.0826,27841.0
2020-06-26 15:00:00,62.72,62.83,62.21,62.32,27271.0,57.1281,57.2283,56.6636,56.7638,27271.0
2020-06-26 15:30:00,62.34,62.63,62.06,62.37,144857.0,56.782,57.0461,56.5269,56.8093,144857.0
2020-06-29 09:30:00,62.49,62.55,60.8,62.14,59471.0,56.9186,56.9733,55.3793,56.5998,59471.0
2020-06-29 10:00:00,62.15,63.15,61.67,63.15,71672.0,56.6089,57.5198,56.1717,57.5198,71672.0
2020-06-29 10:30:00,63.15,63.83,63.03,63.42,58321.0,57.5198,58.1391,57.4105,57.7657,58321.0
2020-06-29 11:00:00,63.48,63.62,63.14,63.57,29952.0,57.8203,57.9479,57.5107,57.9023,29952.0
2020-06-29 11:30:00,63.62,64.05,63.52,63.86,44836.0,57.9479,58.3395,57.8568,58.1665,44836.0
2020-06-29 12:00:00,63.91,64.61,63.86,64.42,54618.0,58.212,58.8496,58.1665,58.6765,54618.0
2020-06-29 12:30:00,64.48,64.68,64.12,64.13,44431.0,58.7312,58.9134,58.4033,58.4124,44431.0
2020-06-29 13:00:00,64.12,64.14,63.42,63.77,55003.0,58.4033,58.4215,57.7657,58.0845,55003.0
2020-06-29 13:30:00,63.82,63.93,63.33,63.38,54304.0,58.13,58.2302,57.6837,57.7293,54304.0
2020-06-29 14:00:00,63.33,63.37,62.83,62.89,61478.0,57.6837,57.7201,57.2283,57.2829,61478.0
2020-06-29 14:30:00,62.98,63.37,62.94,63.21,49934.0,57.3649,57.7201,57.3285,57.5744,49934.0
2020-06-29 15:00:00,63.19,63.23,62.91,63.02,24827.0,57.5562,57.5926,57.3012,57.4014,24827.0
2020-06-29 15:30:00,63.05,63.43,63.04,63.36,104968.0,57.4287,57.7748,57.4196,57.711,104968.0
2020-06-30 09:30:00,62.87,63.6,62.67,63.6,24475.0,57.2647,57.9296,57.0826,57.9296,24475.0
2020-06-30 10:00:00,63.7,63.7,63.22,63.36,23540.0,58.0207,58.0207,57.5835,57.711,23540.0
2020-06-30 10:30:00,63.39,63.86,63.25,63.86,11833.0,57.7384,58.1665,57.6108,58.1665,11833.0
2020-06-30 11:00:00,63.93,64.34,63.93,63.99,51275.0,58.2302,58.6037,58.2302,58.2849,51275.0
2020-06-30 11:30:00,63.95,63.95,63.64,63.71,38773.0,58.2484,58.2484,57.9661,58.0298,38773.0
2020-06-30 12:00:00,63.71,64.69,63.61,64.36,55309.0,58.0298,58.9225,57.9388,58.6219,55309.0
2020-06-30 12:30:00,64.35,64.36,63.77,63.81,20672.0,58.6128,58.6219,58.0845,58.1209,20672.0
2020-06-30 13:00:00,63.83,63.84,63.58,63.75,17912.0,58.1391,58.1482,57.9114,58.0663,17912.0
2020-06-30 13:30:00,63.8,64.19,63.78,64.15,21975.0,58.1118,58.467,58.0936,58.4306,21975.0
2020-06-30 14:00:00,64.15,64.37,63.77,64.37,19917.0,58.4306,58.631,58.0845,58.631,19917.0
2020-06-30 14:30:00,64.37,64.37,64.09,64.21,27885.0,58.631,58.631,58.376,58.4853,27885.0
2020-06-30 15:00:00,64.18,64.18,63.75,63.75,122141.0,58.4579,58.4579,58.0663,58.0663,122141.0
2020-06-30 15:30:00,63.76,64.37,63.75,64.07,120275.0,58.0754,58.631,58.0663,58.3577,120275.0
2020-07-01 09:30:00,64.21,64.48,63.61,64.38,60565.0,58.4853,58.7312,57.9388,58.6401,60565.0
2020-07-01 10:00:00,64.65,64.77,64.13,64.21,19777.0,58.886,58.9953,58.4124,58.4853,19777.0
2020-07-01 10:30:00,64.26,64.52,64.06,64.34,50370.0,58.5308,58.7676,58.3486,58.6037,50370.0
2020-07-01 11:00:00,64.35,64.36,63.91,63.96,63463.0,58.6128,58.6219,58.212,58.2575,63463.0
2020-07-01 11:30:00,64.02,64.54,63.81,64.48,37591.0,58.3122,58.7858,58.1209,58.7312,37591.0
2020-07-01 12:00:00,64.5,64.94,64.37,64.83,23360.0,58.7494,59.1502,58.631,59.05,23360.0
2020-07-01 12:30:00,64.77,65.1,64.39,64.64,25492.0,58.9953,59.2959,58.6492,58.8769,25492.0
2020-07-01 13:00:00,64.62,64.65,64.2,64.44,42488.0,58.8587,58.886,58.4761,58.6948,42488.0
2020-07-01 13:30:00,64.45,64.58,64.3,64.51,34568.0,58.7039,58.8223,58.5672,58.7585,34568.0
2020-07-01 14:00:00,64.51,64.82,64.48,64.6,15737.0,58.7585,59.0409,58.7312,58.8405,15737.0
2020-07-01 14:30:00,64.6,64.85,64.2,64.84,59005.0,58.8405,59.0682,58.4761,59.0591,59005.0
2020-07-01 15:00:00,64.89,65.18,64.75,65.01,43405.0,59.1046,59.3688,58.9771,59.2139,43405.0
2020-07-01 15:30:00,65.01,65.1,64.44,64.5,141915.0,59.2139,59.2959,58.6948,58.7494,141915.0
2020-07-02 09:30:00,65.61,66.48,65.42,65.96,87958.0,59.7604,60.5529,59.5874,60.0792,87958.0
2020-07-02 10:00:00,65.99,66.23,65.47,65.47,67419.0,60.1066,60.3252,59.6329,59.6329,67419.0
2020-07-02 10:30:00,65.34,65.61,64.4,64.4,26893.0,59.5145,59.7604,58.6583,58.6583,26893.0
2020-07-02 11:00:00,64.41,64.76,63.89,64.75,30531.0,58.6674,58.9862,58.1938,58.9771,30531.0
2020-07-02 11:30:00,64.78,64.88,64.67,64.76,8195.0,59.0044,59.0955,58.9042,58.9862,8195.0
2020-07-02 12:00:00,64.65,64.73,64.39,64.7,14001.0,58.886,58.9589,58.6492,58.9316,14001.0
2020-07-02 12:30:00,64.66,65.25,64.55,65.1,56041.0,58.8951,59.4325,58.7949,59.2959,56041.0
2020-07-02 13:00:00,65.18,65.32,65.01,65.13,38164.0,59.3688,59.4963,59.2139,59.3232,38164.0
2020-07-02 13:30:00,65.16,65.39,65.04,65.22,24813.0,59.3506,59.5601,59.2413,59.4052,24813.0
2020-07-02 14:00:00,65.25,65.25,64.97,65.18,17469.0,59.4325,59.4325,59.1775,59.3688,17469.0
2020-07-02 14:30:00,65.21,65.46,65.18,65.26,23994.0,59.3961,59.6238,59.3688,59.4416,23994.0
2020-07-02 15:00:00,65.28,65.34,64.95,65.1,30566.0,59.4599,59.5145,59.1593,59.2959,30566.0
2020-07-02 15:30:00,65.1,65.22,64.53,64.81,76965.0,59.2959,59.4052,58.7767,59.0318,76965.0
2020-07-06 09:30:00,66.9,66.98,66.0,66.12,71970.0,60.9354,61.0083,60.1157,60.225,71970.0
2020-07-06 10:00:00,66.17,66.42,65.68,65.97,72235.0,60.2705,60.4982,59.8242,60.0883,72235.0
2020-07-06 10:30:00,65.97,66.69,65.91,66.57,45720.0,60.0883,60.7441,60.0337,60.6348,45720.0
2020-07-06 11:00:00,66.59,66.59,65.96,65.97,44329.0,60.6531,60.6531,60.0792,60.0883,44329.0
2020-07-06 11:30:00,65.97,66.08,65.68,65.69,26666.0,60.0883,60.1885,59.8242,59.8333,26666.0
2020-07-06 12:00:00,65.66,65.88,65.54,65.84,19246.0,59.806,60.0064,59.6967,59.9699,19246.0
2020-07-06 12:30:00,65.78,65.94,65.57,65.88,20079.0,59.9153,60.061,59.724,60.0064,20079.0
2020-07-06 13:00:00,65.9,65.96,65.75,65.87,27694.0,60.0246,60.0792,59.888,59.9973,27694.0
2020-07-06 13:30:00,65.89,66.17,65.76,66.09,21671.0,60.0155,60.2705,59.8971,60.1976,21671.0
2020-07-06 14:00:00,66.06,66.06,65.43,65.62,41670.0,60.1703,60.1703,59.5965,59.7695,41670.0
2020-07-06 14:30:00,65.6,65.78,65.27,65.51,22983.0,59.7513,59.9153,59.4508,59.6694,22983.0
2020-07-06 15:00:00,65.48,65.64,65.38,65.58,22356.0,59.642,59.7878,59.5509,59.7331,22356.0
2020-07-06 15:30:00,65.58,65.91,65.47,65.76,70437.0,59.7331,60.0337,59.6329,59.8971,70437.0
2020-07-07 09:30:00,65.35,65.62,64.55,64.55,28637.0,59.5236,59.7695,58.7949,58.7949,28637.0
2020-07-07 10:00:00,64.5,65.08,64.5,64.98,31401.0,58.7494,59.2777,58.7494,59.1866,31401.0
2020-07-07 10:30:00,64.99,65.15,64.49,65.14,31153.0,59.1957,59.3415,58.7403,59.3323,31153.0
2020-07-07 11:00:00,65.14,65.63,65.07,65.41,21805.0,59.3323,59.7787,59.2686,59.5783,21805.0
2020-07-07 11:30:00,65.42,65.48,65.06,65.12,31336.0,59.5874,59.642,59.2595,59.3141,31336.0
2020-07-07 12:00:00,65.15,65.17,64.87,64.98,22015.0,59.3415,59.3597,59.0864,59.1866,22015.0
2020-07-07 12:30:00,64.96,65.08,64.83,64.88,15427.0,59.1684,59.2777,59.05,59.0955,15427.0
2020-07-07 13:00:00,64.86,65.05,64.85,64.92,13079.0,59.0773,59.2504,59.0682,59.132,13079.0
2020-07-07 13:30:00,64.9,65.07,64.82,65.02,13572.0,59.1137,59.2686,59.0409,59.223,13572.0
2020-07-07 14:00:00,64.98,65.09,64.68,64.68,21304.0,59.1866,59.2868,58.9134,58.9134,21304.0
2020-07-07 14:30:00,64.62,64.64,64.26,64.41,40926.0,58.8587,58.8769,58.5308,58.6674,40926.0
2020-07-07 15:00:00,64.49,64.5,64.24,64.36,40993.0,58.7403,58.7494,58.5126,58.6219,40993.0
2020-07-07 15:30:00,64.37,64.51,64.09,64.1,85293.0,58.631,58.7585,58.376,58.3851,85293.0
2020-07-08 09:30:00,64.05,64.75,64.05,64.61,30665.0,58.3395,58.9771,58.3395,58.8496,30665.0
2020-07-08 10:00:00,64.57,64.76,63.9,64.03,41057.0,58.8132,58.9862,58.2029,58.3213,41057.0
2020-07-08 10:30:00,64.0,64.61,64.0,64.43,33143.0,58.294,58.8496,58.294,58.6856,33143.0
2020-07-08 11:00:00,64.44,64.44,63.84,63.97,31772.0,58.6948,58.6948,58.1482,58.2667,31772.0
2020-07-08 11:30:00,63.97,64.18,63.87,64.0,30712.0,58.2667,58.4579,58.1756,58.294,30712.0
2020-07-08 12:00:00,63.99,64.02,63.66,63.82,51420.0,58.2849,58.3122,57.9843,58.13,51420.0
2020-07-08 12:30:00,63.87,64.12,63.57,64.12,30011.0,58.1756,58.4033,57.9023,58.4033,30011.0
2020-07-08 13:00:00,64.1,64.13,63.6,63.71,20066.0,58.3851,58.4124,57.9296,58.0298,20066.0
2020-07-08 13:30:00,63.74,63.95,63.73,63.83,18397.0,58.0572,58.2484,58.0481,58.1391,18397.0
2020-07-08 14:00:00,63.85,64.01,63.8,64.0,16212.0,58.1574,58.3031,58.1118,58.294,16212.0
2020-07-08 14:30:00,63.96,64.04,63.75,63.85,22766.0,58.2575,58.3304,58.0663,58.1574,22766.0
2020-07-08 15:00:00,63.9,64.25,63.81,64.12,20036.0,58.2029,58.5217,58.1209,58.4033,20036.0
2020-07-08 15:30:00,64.12,64.75,64.12,64.72,92662.0,58.4033,58.9771,58.4033,58.9498,92662.0
2020-07-09 09:30:00,64.48,64.99,63.73,63.89,40057.0,58.7312,59.1957,58.0481,58.1938,40057.0
2020-07-09 10:00:00,63.89,64.07,62.91,63.14,21224.0,58.1938,58.3577,57.3012,57.5107,21224.0
2020-07-09 10:30:00,63.23,63.4,62.41,62.54,28636.0,57.5926,57.7475,56.8457,56.9641,28636.0
2020-07-09 11:00:00,62.5,62.86,62.27,62.72,18653.0,56.9277,57.2556,56.7182,57.1281,18653.0
2020-07-09 11:30:00,62.81,62.92,62.47,62.82,32093.0,57.2101,57.3103,56.9004,57.2192,32093.0
2020-07-09 12:00:00,62.82,63.15,62.76,62.91,30913.0,57.2192,57.5198,57.1645,57.3012,30913.0
2020-07-09 12:30:00,62.91,63.18,62.88,63.09,19706.0,57.3012,57.5471,57.2738,57.4651,19706.0
2020-07-09 13:00:00,63.19,63.45,63.16,63.45,17489.0,57.5562,57.793,57.5289,57.793,17489.0
2020-07-09 13:30:00,63.49,63.54,63.21,63.24,14187.0,57.8295,57.875,57.5744,57.6017,14187.0
2020-07-09 14:00:00,63.23,63.39,63.22,63.28,17195.0,57.5926,57.7384,57.5835,57.6382,17195.0
2020-07-09 14:30:00,63.27,63.3,63.01,63.11,22158.0,57.6291,57.6564,57.3922,57.4833,22158.0
2020-07-09 15:00:00,63.12,63.21,62.76,62.82,22584.0,57.4924,57.5744,57.1645,57.2192,22584.0
2020-07-09 15:30:00,62.78,62.81,62.37,62.65,72488.0,57.1828,57.2101,56.8093,57.0643,72488.0
2020-07-10 09:30:00,62.6,63.42,62.2,63.31,40920.0,57.0188,57.7657,56.6545,57.6655,40920.0
2020-07-10 10:00:00,63.2,63.8,63.1,63.28,33468.0,57.5653,58.1118,57.4742,57.6382,33468.0
2020-07-10 10:30:00,63.17,64.28,63.17,63.86,47323.0,57.538,58.549,57.538,58.1665,47323.0
2020-07-10 11:00:00,63.99,64.1,63.72,63.84,7180.0,58.2849,58.3851,58.0389,58.1482,7180.0
2020-07-10 11:30:00,63.85,64.11,63.71,63.97,9810.0,58.1574,58.3942,58.0298,58.2667,9810.0
2020-07-10 12:00:00,64.05,64.48,64.05,64.36,69545.0,58.3395,58.7312,58.3395,58.6219,69545.0
2020-07-10 12:30:00,64.31,64.71,64.16,64.7,17555.0,58.5763,58.9407,58.4397,58.9316,17555.0
2020-07-10 13:00:00,64.72,64.82,64.22,64.25,34716.0,58.9498,59.0409,58.4944,58.5217,34716.0
2020-07-10 13:30:00,64.25,64.6,64.25,64.5,8000.0,58.5217,58.8405,58.5217,58.7494,8000.0
2020-07-10 14:00:00,64.48,64.62,63.98,64.02,14273.0,58.7312,58.8587,58.2758,58.3122,14273.0
2020-07-10 14:30:00,64.02,64.16,63.99,64.02,12808.0,58.3122,58.4397,58.2849,58.3122,12808.0
2020-07-10 15:00:00,64.0,64.37,63.98,64.2,18803.0,58.294,58.631,58.2758,58.4761,18803.0
2020-07-10 15:30:00,64.21,64.4,64.03,64.18,93288.0,58.4853,58.6583,58.3213,58.4579,93288.0
2020-07-13 09:30:00,65.0,65.18,63.67,64.34,17247.0,59.2048,59.3688,57.9934,58.6037,17247.0
2020-07-13 10:00:00,64.14,64.16,63.45,64.16,61594.0,58.4215,58.4397,57.793,58.4397,61594.0
2020-07-13 10:30:00,64.19,64.63,64.07,64.47,14090.0,58.467,58.8678,58.3577,58.7221,14090.0
2020-07-13 11:00:00,64.43,64.66,64.34,64.62,50640.0,58.6856,58.8951,58.6037,58.8587,50640.0
2020-07-13 11:30:00,64.65,64.8,64.53,64.74,11509.0,58.886,59.0227,58.7767,58.968,11509.0
2020-07-13 12:00:00,64.73,64.98,64.73,64.94,36315.0,58.9589,59.1866,58.9589,59.1502,36315.0
2020-07-13 12:30:00,64.93,65.53,64.92,65.53,35303.0,59.1411,59.6876,59.132,59.6876,35303.0
2020-07-13 13:00:00,65.57,65.71,65.3,65.67,38432.0,59.724,59.8515,59.4781,59.8151,38432.0
2020-07-13 13:30:00,65.73,66.03,65.59,65.64,17002.0,59.8697,60.143,59.7422,59.7878,17002.0
2020-07-13 14:00:00,65.65,65.65,64.99,65.02,38824.0,59.7969,59.7969,59.1957,59.223,38824.0
2020-07-13 14:30:00,65.01,65.42,64.87,65.25,34181.0,59.2139,59.5874,59.0864,59.4325,34181.0
2020-07-13 15:00:00,65.17,65.17,64.42,64.58,56358.0,59.3597,59.3597,58.6765,58.8223,56358.0
2020-07-13 15:30:00,64.59,64.62,63.74,63.78,119177.0,58.8314,58.8587,58.0572,58.0936,119177.0
2020-07-14 09:30:00,63.47,63.65,62.12,62.5,39625.0,57.8112,57.9752,56.5816,56.9277,39625.0
2020-07-14 10:00:00,62.52,62.79,61.82,62.79,67020.0,56.9459,57.1919,56.3083,57.1919,67020.0
2020-07-14 10:30:00,62.8,63.84,62.79,63.83,35414.0,57.201,58.1482,57.1919,58.1391,35414.0
2020-07-14 11:00:00,63.71,64.4,63.7,64.13,20101.0,58.0298,58.6583,58.0207,58.4124,20101.0
2020-07-14 11:30:00,64.07,64.63,64.01,64.47,15991.0,58.3577,58.8678,58.3031,58.7221,15991.0
2020-07-14 12:00:00,64.45,64.7,64.3,64.59,31395.0,58.7039,58.9316,58.5672,58.8314,31395.0
2020-07-14 12:30:00,64.59,64.71,64.37,64.41,19678.0,58.8314,58.9407,58.631,58.6674,19678.0
2020-07-14 13:00:00,64.43,64.64,64.4,64.58,18832.0,58.6856,58.8769,58.6583,58.8223,18832.0
2020-07-14 13:30:00,64.58,65.04,64.57,64.8,14616.0,58.8223,59.2413,58.8132,59.0227,14616.0
2020-07-14 14:00:00,64.9,65.17,64.81,64.92,16029.0,59.1137,59.3597,59.0318,59.132,16029.0
2020-07-14 14:30:00,64.92,65.41,64.79,65.4,28079.0,59.132,59.5783,59.0135,59.5692,28079.0
2020-07-14 15:00:00,65.4,65.4,64.92,65.3,41098.0,59.5692,59.5692,59.132,59.4781,41098.0
2020-07-14 15:30:00,65.29,65.99,65.29,65.89,147939.0,59.469,60.1066,59.469,60.0155,147939.0
2020-07-15 09:30:00,67.86,68.37,67.31,67.84,45337.0,61.8098,62.2744,61.3089,61.7916,45337.0
2020-07-15 10:00:00,67.84,67.9,67.05,67.66,27574.0,61.7916,61.8463,61.0721,61.6277,27574.0
2020-07-15 10:30:00,67.61,68.09,67.61,68.0,38683.0,61.5821,62.0193,61.5821,61.9374,38683.0
2020-07-15 11:00:00,68.0,68.03,67.4,67.6,40644.0,61.9374,61.9647,61.3908,61.573,40644.0
2020-07-15 11:30:00,67.59,67.75,67.17,67.17,32806.0,61.5639,61.7096,61.1814,61.1814,32806.0
2020-07-15 12:00:00,67.15,67.48,66.89,67.07,55638.0,61.1631,61.4637,60.9263,61.0903,55638.0
2020-07-15 12:30:00,67.03,67.24,66.95,67.19,53379.0,61.0538,61.2451,60.981,61.1996,53379.0
2020-07-15 13:00:00,67.18,67.3,67.03,67.23,36789.0,61.1905,61.2998,61.0538,61.236,36789.0
2020-07-15 13:30:00,67.29,67.35,67.04,67.18,21275.0,61.2907,61.3453,61.0629,61.1905,21275.0
2020-07-15 14:00:00,67.19,67.87,67.12,67.77,35572.0,61.1996,61.8189,61.1358,61.7279,35572.0
2020-07-15 14:30:00,67.81,67.96,67.53,67.54,36593.0,61.7643,61.9009,61.5093,61.5184,36593.0
2020-07-15 15:00:00,67.5,67.81,67.34,67.72,27495.0,61.4819,61.7643,61.3362,61.6823,27495.0
2020-07-15 15:30:00,67.73,67.91,67.45,67.45,130265.0,61.6914,61.8554,61.4364,61.4364,130265.0
2020-07-16 09:30:00,67.02,67.4,66.12,66.68,28506.0,61.0447,61.3908,60.225,60.735,28506.0
2020-07-16 10:00:00,66.61,67.36,66.5,66.98,20031.0,60.6713,61.3544,60.5711,61.0083,20031.0
2020-07-16 10:30:00,67.09,67.24,66.91,66.95,15616.0,61.1085,61.2451,60.9445,60.981,15616.0
2020-07-16 11:00:00,67.03,67.18,66.73,67.03,14471.0,61.0538,61.1905,60.7806,61.0538,14471.0
2020-07-16 11:30:00,67.02,67.14,66.83,66.9,11315.0,61.0447,61.154,60.8717,60.9354,11315.0
2020-07-16 12:00:00,66.87,66.95,66.56,66.61,10004.0,60.9081,60.981,60.6257,60.6713,10004.0
2020-07-16 12:30:00,66.63,66.77,66.39,66.39,11138.0,60.6895,60.817,60.4709,60.4709,11138.0
2020-07-16 13:00:00,66.4,66.78,66.4,66.75,8379.0,60.48,60.8261,60.48,60.7988,8379.0
2020-07-16 13:30:00,66.73,66.79,66.51,66.65,18302.0,60.7806,60.8352,60.5802,60.7077,18302.0
2020-07-16 14:00:00,66.69,66.79,66.61,66.78,11178.0,60.7441,60.8352,60.6713,60.8261,11178.0
2020-07-16 14:30:00,66.74,66.85,66.37,66.4,15035.0,60.7897,60.8899,60.4527,60.48,15035.0
2020-07-16 15:00:00,66.41,66.81,66.35,66.78,20630.0,60.4891,60.8535,60.4345,60.8261,20630.0
2020-07-16 15:30:00,66.76,66.98,66.63,66.79,51268.0,60.8079,61.0083,60.6895,60.8352,51268.0
2020-07-17 09:30:00,67.33,67.5,66.58,67.07,11029.0,61.3271,61.4819,60.644,61.0903,11029.0
2020-07-17 10:00:00,66.79,66.91,66.21,66.31,10633.0,60.8352,60.9445,60.3069,60.398,10633.0
2020-07-17 10:30:00,66.33,66.49,66.02,66.39,67061.0,60.4162,60.562,60.1339,60.4709,67061.0
2020-07-17 11:00:00,66.43,66.76,66.3,66.76,25141.0,60.5073,60.8079,60.3889,60.8079,25141.0
2020-07-17 11:30:00,66.75,66.77,66.25,66.49,42444.0,60.7988,60.817,60.3434,60.562,42444.0
2020-07-17 12:00:00,66.54,66.72,66.42,66.51,10750.0,60.6075,60.7715,60.4982,60.5802,10750.0
2020-07-17 12:30:00,66.51,66.71,66.39,66.48,14940.0,60.5802,60.7624,60.4709,60.5529,14940.0
2020-07-17 13:00:00,66.48,66.66,66.34,66.43,12764.0,60.5529,60.7168,60.4254,60.5073,12764.0
2020-07-17 13:30:00,66.42,66.53,66.33,66.48,8992.0,60.4982,60.5984,60.4162,60.5529,8992.0
2020-07-17 14:00:00,66.45,66.65,66.44,66.6,9135.0,60.5255,60.7077,60.5164,60.6622,9135.0
2020-07-17 14:30:00,66.58,66.6,66.35,66.42,18450.0,60.644,60.6622,60.4345,60.4982,18450.0
2020-07-17 15:00:00,66.47,66.59,66.36,66.53,14489.0,60.5438,60.6531,60.4436,60.5984,14489.0
2020-07-17 15:30:00,66.55,66.66,66.4,66.44,58355.0,60.6166,60.7168,60.48,60.5164,58355.0
2020-07-20 09:30:00,66.5,67.05,65.83,65.86,35022.0,60.5711,61.0721,59.9608,59.9881,35022.0
2020-07-20 10:00:00,65.88,66.19,65.26,65.57,18364.0,60.0064,60.2887,59.4416,59.724,18364.0
2020-07-20 10:30:00,65.58,65.91,65.36,65.38,18637.0,59.7331,60.0337,59.5327,59.5509,18637.0
2020-07-20 11:00:00,65.51,65.6,65.16,65.27,30457.0,59.6694,59.7513,59.3506,59.4508,30457.0
2020-07-20 11:30:00,65.26,65.54,65.13,65.42,34849.0,59.4416,59.6967,59.3232,59.5874,34849.0
2020-07-20 12:00:00,65.4,65.46,65.1,65.15,22226.0,59.5692,59.6238,59.2959,59.3415,22226.0
2020-07-20 12:30:00,65.17,65.5,65.16,65.39,24620.0,59.3597,59.6602,59.3506,59.5601,24620.0
2020-07-20 13:00:00,65.37,65.46,65.3,65.42,33134.0,59.5418,59.6238,59.4781,59.5874,33134.0
2020-07-20 13:30:00,65.52,66.18,65.52,66.05,32986.0,59.6785,60.2796,59.6785,60.1612,32986.0
2020-07-20 14:00:00,66.09,66.09,65.8,65.93,14418.0,60.1976,60.1976,59.9335,60.0519,14418.0
2020-07-20 14:30:00,65.94,66.01,65.74,65.86,26196.0,60.061,60.1248,59.8788,59.9881,26196.0
2020-07-20 15:00:00,65.86,66.07,65.86,66.03,43340.0,59.9881,60.1794,59.9881,60.143,43340.0
2020-07-20 15:30:00,66.06,66.27,65.99,66.24,103173.0,60.1703,60.3616,60.1066,60.3343,103173.0
2020-07-21 09:30:00,67.15,67.95,67.05,67.55,75690.0,61.1631,61.8918,61.0721,61.5275,75690.0
2020-07-21 10:00:00,67.55,67.6,66.78,66.85,29878.0,61.5275,61.573,60.8261,60.8899,29878.0
2020-07-21 10:30:00,66.8,67.16,66.59,66.84,25004.0,60.8443,61.1722,60.6531,60.8808,25004.0
2020-07-21 11:00:00,67.0,67.07,66.57,66.87,41785.0,61.0265,61.0903,60.6348,60.9081,41785.0
2020-07-21 11:30:00,66.93,66.93,66.52,66.78,33641.0,60.9628,60.9628,60.5893,60.8261,33641.0
2020-07-21 12:00:00,66.8,66.96,66.56,66.8,21700.0,60.8443,60.9901,60.6257,60.8443,21700.0
2020-07-21 12:30:00,66.8,66.87,66.62,66.69,22248.0,60.8443,60.9081,60.6804,60.7441,22248.0
2020-07-21 13:00:00,66.68,67.12,66.64,67.12,99007.0,60.735,61.1358,60.6986,61.1358,99007.0
2020-07-21 13:30:00,67.14,67.47,67.04,67.21,34409.0,61.154,61.4546,61.0629,61.2178,34409.0
2020-07-21 14:00:00,67.24,67.35,67.07,67.07,24100.0,61.2451,61.3453,61.0903,61.0903,24100.0
2020-07-21 14:30:00,67.04,67.11,66.88,66.89,24433.0,61.0629,61.1267,60.9172,60.9263,24433.0
2020-07-21 15:00:00,66.86,66.9,66.61,66.7,52629.0,60.899,60.9354,60.6713,60.7533,52629.0
2020-07-21 15:30:00,66.68,66.88,66.45,66.88,118968.0,60.735,60.9172,60.5255,60.9172,118968.0
2020-07-22 09:30:00,66.42,67.52,66.42,66.84,26458.0,60.4982,61.5002,60.4982,60.8808,26458.0
2020-07-22 10:00:00,66.89,67.29,66.71,67.2,29966.0,60.9263,61.2907,60.7624,61.2087,29966.0
2020-07-22 10:30:00,67.2,67.96,67.15,67.53,51961.0,61.2087,61.9009,61.1631,61.5093,51961.0
2020-07-22 11:00:00,67.52,67.6,67.35,67.48,41566.0,61.5002,61.573,61.3453,61.4637,41566.0
2020-07-22 11:30:00,67.49,68.18,67.37,68.03,34976.0,61.4728,62.1013,61.3635,61.9647,34976.0
2020-07-22 12:00:00,68.07,68.21,67.86,68.05,26166.0,62.0011,62.1286,61.8098,61.9829,26166.0
2020-07-22 12:30:00,68.03,68.14,67.77,67.92,24563.0,61.9647,62.0649,61.7279,61.8645,24563.0
2020-07-22 13:00:00,67.9,68.31,67.84,68.26,33059.0,61.8463,62.2197,61.7916,62.1742,33059.0
2020-07-22 13:30:00,68.26,68.35,67.95,67.99,27230.0,62.1742,62.2562,61.8918,61.9282,27230.0
2020-07-22 14:00:00,68.02,68.06,67.52,67.62,21836.0,61.9556,61.992,61.5002,61.5912,21836.0
2020-07-22 14:30:00,67.71,67.8,67.52,67.75,21699.0,61.6732,61.7552,61.5002,61.7096,21699.0
2020-07-22 15:00:00,67.78,67.93,67.7,67.75,32294.0,61.737,61.8736,61.6641,61.7096,32294.0
2020-07-22 15:30:00,67.75,68.13,67.71,68.03,88814.0,61.7096,62.0558,61.6732,61.9647,88814.0
2020-07-23 09:30:00,69.42,71.27,69.01,70.32,183946.0,63.2308,64.9158,62.8573,64.0505,183946.0
2020-07-23 10:00:00,70.25,70.27,68.62,69.3,90768.0,63.9868,64.005,62.5021,63.1215,90768.0
2020-07-23 10:30:00,69.33,69.43,68.54,68.98,91807.0,63.1488,63.2399,62.4292,62.83,91807.0
2020-07-23 11:00:00,69.03,69.12,68.54,68.6,136234.0,62.8755,62.9575,62.4292,62.4839,136234.0
2020-07-23 11:30:00,68.63,69.65,68.59,69.33,47646.0,62.5112,63.4402,62.4748,63.1488,47646.0
2020-07-23 12:00:00,69.28,69.28,68.65,68.71,44643.0,63.1032,63.1032,62.5294,62.5841,44643.0
2020-07-23 12:30:00,68.69,68.75,67.83,67.83,62876.0,62.5658,62.6205,61.7825,61.7825,62876.0
2020-07-23 13:00:00,67.88,67.97,67.42,67.63,38715.0,61.8281,61.91,61.4091,61.6003,38715.0
2020-07-23 13:30:00,67.63,67.7,66.57,66.98,62879.0,61.6003,61.6641,60.6348,61.0083,62879.0
2020-07-23 14:00:00,67.01,67.13,66.38,66.96,69219.0,61.0356,61.1449,60.4618,60.9901,69219.0
2020-07-23 14:30:00,66.95,67.32,66.85,67.17,29940.0,60.981,61.318,60.8899,61.1814,29940.0
2020-07-23 15:00:00,67.17,67.38,66.87,67.26,77299.0,61.1814,61.3726,60.9081,61.2633,77299.0
2020-07-23 15:30:00,67.26,67.52,67.01,67.47,201905.0,61.2633,61.5002,61.0356,61.4546,201905.0
2020-07-24 09:30:00,67.14,67.2,66.01,66.01,27110.0,61.154,61.2087,60.1248,60.1248,27110.0
2020-07-24 10:00:00,66.04,66.53,66.04,66.49,24769.0,60.1521,60.5984,60.1521,60.562,24769.0
2020-07-24 10:30:00,66.52,67.28,66.27,67.23,35127.0,60.5893,61.2815,60.3616,61.236,35127.0
2020-07-24 11:00:00,67.22,67.3,66.74,66.96,22272.0,61.2269,61.2998,60.7897,60.9901,22272.0
2020-07-24 11:30:00,66.95,67.24,66.88,67.01,19379.0,60.981,61.2451,60.9172,61.0356,19379.0
2020-07-24 12:00:00,66.95,67.0,66.67,66.77,26326.0,60.981,61.0265,60.7259,60.817,26326.0
2020-07-24 12:30:00,66.78,67.21,66.78,67.12,21633.0,60.8261,61.2178,60.8261,61.1358,21633.0
2020-07-24 13:00:00,67.12,67.12,66.82,66.9,45191.0,61.1358,61.1358,60.8626,60.9354,45191.0
2020-07-24 13:30:00,66.9,67.0,66.81,66.84,12709.0,60.9354,61.0265,60.8535,60.8808,12709.0
2020-07-24 14:00:00,66.87,67.05,66.8,67.03,32201.0,60.9081,61.0721,60.8443,61.0538,32201.0
2020-07-24 14:30:00,67.03,67.18,66.78,66.87,29688.0,61.0538,61.1905,60.8261,60.9081,29688.0
2020-07-24 15:00:00,66.89,67.02,66.72,66.8,37754.0,60.9263,61.0447,60.7715,60.8443,37754.0
2020-07-24 15:30:00,66.8,67.18,66.77,67.05,90796.0,60.8443,61.1905,60.817,61.0721,90796.0
2020-07-27 09:30:00,67.22,67.89,66.79,67.57,54665.0,61.2269,61.8372,60.8352,61.5457,54665.0
2020-07-27 10:00:00,67.59,68.86,67.55,68.78,46985.0,61.5639,62.7207,61.5275,62.6478,46985.0
2020-07-27 10:30:00,68.77,68.8,68.39,68.59,11479.0,62.6387,62.666,62.2926,62.4748,11479.0
2020-07-27 11:00:00,68.59,68.64,68.08,68.16,30404.0,62.4748,62.5203,62.0102,62.0831,30404.0
2020-07-27 11:30:00,68.32,68.59,68.08,68.43,30812.0,62.2288,62.4748,62.0102,62.329,30812.0
2020-07-27 12:00:00,68.4,69.12,68.4,69.0,11061.0,62.3017,62.9575,62.3017,62.8482,11061.0
2020-07-27 12:30:00,69.06,69.16,68.82,68.84,14895.0,62.9028,62.9939,62.6842,62.7025,14895.0
2020-07-27 13:00:00,68.89,69.17,68.72,69.17,18963.0,62.748,63.003,62.5932,63.003,18963.0
2020-07-27 13:30:00,69.15,69.28,68.92,69.12,32650.0,62.9848,63.1032,62.7753,62.9575,32650.0
2020-07-27 14:00:00,69.15,69.27,68.94,69.14,32819.0,62.9848,63.0941,62.7935,62.9757,32819.0
2020-07-27 14:30:00,69.16,69.66,69.15,69.53,43054.0,62.9939,63.4494,62.9848,63.3309,43054.0
2020-07-27 15:00:00,69.55,69.94,69.47,69.79,41016.0,63.3492,63.7044,63.2763,63.5678,41016.0
2020-07-27 15:30:00,69.78,70.16,69.69,70.08,113900.0,63.5587,63.9048,63.4767,63.8319,113900.0
2020-07-28 09:30:00,70.0,70.64,69.59,70.4,52788.0,63.759,64.342,63.3856,64.1234,52788.0
2020-07-28 10:00:00,70.5,71.08,70.21,71.0,71126.0,64.2145,64.7428,63.9503,64.6699,71126.0
2020-07-28 10:30:00,71.1,71.12,70.14,70.39,59332.0,64.761,64.7792,63.8866,64.1143,59332.0
2020-07-28 11:00:00,70.39,70.63,70.2,70.63,39053.0,64.1143,64.3329,63.9412,64.3329,39053.0
2020-07-28 11:30:00,70.6,70.72,70.3,70.55,39103.0,64.3055,64.4148,64.0323,64.26,39103.0
2020-07-28 12:00:00,70.51,70.56,70.08,70.24,27236.0,64.2236,64.2691,63.8319,63.9776,27236.0
2020-07-28 12:30:00,70.3,70.39,70.04,70.32,22795.0,64.0323,64.1143,63.7955,64.0505,22795.0
2020-07-28 13:00:00,70.32,70.47,70.05,70.17,32325.0,64.0505,64.1871,63.8046,63.9139,32325.0
2020-07-28 13:30:00,70.2,70.37,70.07,70.17,24860.0,63.9412,64.0961,63.8228,63.9139,24860.0
2020-07-28 14:00:00,70.15,70.24,69.83,70.02,36263.0,63.8957,63.9776,63.6042,63.7773,36263.0
2020-07-28 14:30:00,70.02,70.1,69.84,69.92,34810.0,63.7773,63.8501,63.6133,63.6862,34810.0
2020-07-28 15:00:00,69.92,69.99,69.64,69.65,41970.0,63.6862,63.7499,63.4311,63.4402,41970.0
2020-07-28 15:30:00,69.68,69.85,69.23,69.24,123754.0,63.4676,63.6224,63.0577,63.0668,123754.0
2020-07-29 09:30:00,71.02,71.93,70.87,70.93,94678.0,64.6881,65.517,64.5515,64.6061,94678.0
2020-07-29 10:00:00,71.0,72.04,71.0,71.92,69379.0,64.6699,65.6172,64.6699,65.5079,69379.0
2020-07-29 10:30:00,71.88,71.92,71.19,71.64,97654.0,65.4714,65.5079,64.8429,65.2528,97654.0
2020-07-29 11:00:00,71.63,71.81,71.37,71.5,52762.0,65.2437,65.4077,65.0069,65.1253,52762.0
2020-07-29 11:30:00,71.5,72.04,71.47,71.81,40888.0,65.1253,65.6172,65.098,65.4077,40888.0
2020-07-29 12:00:00,71.81,71.81,71.48,71.65,32670.0,65.4077,65.4077,65.1071,65.2619,32670.0
2020-07-29 12:30:00,71.65,71.77,71.5,71.74,32251.0,65.2619,65.3712,65.1253,65.3439,32251.0
2020-07-29 13:00:00,71.72,71.85,71.66,71.77,47773.0,65.3257,65.4441,65.271,65.3712,47773.0
2020-07-29 13:30:00,71.75,71.79,71.62,71.72,32759.0,65.353,65.3895,65.2346,65.3257,32759.0
2020-07-29 14:00:00,71.75,72.23,71.71,72.22,42140.0,65.353,65.7902,65.3166,65.7811,42140.0
2020-07-29 14:30:00,72.22,72.44,72.21,72.35,74997.0,65.7811,65.9815,65.772,65.8995,74997.0
2020-07-29 15:00:00,72.33,72.36,71.68,72.2,100327.0,65.8813,65.9086,65.2893,65.7629,100327.0
2020-07-29 15:30:00,72.15,72.47,72.11,72.3,159660.0,65.7174,66.0088,65.6809,65.854,159660.0
2020-07-30 09:30:00,71.31,71.58,70.27,71.58,364422.0,64.9522,65.1982,64.005,65.1982,364422.0
2020-07-30 10:00:00,71.58,73.28,71.16,73.02,208569.0,65.1982,66.7466,64.8156,66.5098,208569.0
2020-07-30 10:30:00,73.01,73.99,72.7,73.65,259503.0,66.5007,67.3933,66.2183,67.0836,259503.0
2020-07-30 11:00:00,73.64,73.64,71.75,71.84,92074.0,67.0745,67.0745,65.353,65.435,92074.0
2020-07-30 11:30:00,71.99,72.01,70.43,70.63,151479.0,65.5716,65.5898,64.1507,64.3329,151479.0
2020-07-30 12:00:00,70.69,71.11,70.41,70.48,108887.0,64.3875,64.7701,64.1325,64.1962,108887.0
2020-07-30 12:30:00,70.51,70.75,70.21,70.43,74781.0,64.2236,64.4422,63.9503,64.1507,74781.0
2020-07-30 13:00:00,70.39,70.49,69.4,69.44,73719.0,64.1143,64.2054,63.2125,63.249,73719.0
2020-07-30 13:30:00,69.44,69.51,69.07,69.32,62393.0,63.249,63.3127,62.912,63.1397,62393.0
2020-07-30 14:00:00,69.3,69.56,68.65,68.69,78127.0,63.1215,63.3583,62.5294,62.5658,78127.0
2020-07-30 14:30:00,68.72,70.08,68.71,69.45,159221.0,62.5932,63.8319,62.5841,63.2581,159221.0
2020-07-30 15:00:00,69.48,69.61,69.05,69.33,74976.0,63.2854,63.4038,62.8937,63.1488,74976.0
2020-07-30 15:30:00,69.32,69.48,68.85,69.19,248794.0,63.1397,63.2854,62.7116,63.0213,248794.0
2020-07-31 09:30:00,69.4,69.48,68.53,68.87,94353.0,63.2125,63.2854,62.4201,62.7298,94353.0
2020-07-31 10:00:00,68.88,68.94,66.22,66.24,148502.0,62.7389,62.7935,60.3161,60.3343,148502.0
2020-07-31 10:30:00,66.31,66.8,65.71,66.8,131063.0,60.398,60.8443,59.8515,60.8443,131063.0
2020-07-31 11:00:00,66.83,67.03,66.77,66.89,81902.0,60.8717,61.0538,60.817,60.9263,81902.0
2020-07-31 11:30:00,66.91,67.07,66.52,66.56,40973.0,60.9445,61.0903,60.5893,60.6257,40973.0
2020-07-31 12:00:00,66.55,66.83,66.42,66.64,39591.0,60.6166,60.8717,60.4982,60.6986,39591.0
2020-07-31 12:30:00,66.62,66.65,66.16,66.45,62350.0,60.6804,60.7077,60.2614,60.5255,62350.0
2020-07-31 13:00:00,66.42,66.92,66.33,66.55,43840.0,60.4982,60.9536,60.4162,60.6166,43840.0
2020-07-31 13:30:00,66.55,66.95,66.48,66.54,42089.0,60.6166,60.981,60.5529,60.6075,42089.0
2020-07-31 14:00:00,66.6,66.65,66.07,66.31,38614.0,60.6622,60.7077,60.1794,60.398,38614.0
2020-07-31 14:30:00,66.32,66.73,66.29,66.48,41741.0,60.4071,60.7806,60.3798,60.5529,41741.0
2020-07-31 15:00:00,66.47,66.6,66.29,66.52,59773.0,60.5438,60.6622,60.3798,60.5893,59773.0
2020-07-31 15:30:00,66.54,67.01,66.42,66.99,232097.0,60.6075,61.0356,60.4982,61.0174,232097.0
2020-08-03 09:30:00,67.43,68.69,66.95,68.62,48415.0,61.4182,62.5658,60.981,62.5021,48415.0
2020-08-03 10:00:00,68.53,68.75,67.9,67.98,43639.0,62.4201,62.6205,61.8463,61.9191,43639.0
2020-08-03 10:30:00,67.97,68.23,66.88,67.01,56608.0,61.91,62.1468,60.9172,61.0356,56608.0
2020-08-03 11:00:00,67.02,67.55,66.95,67.55,54647.0,61.0447,61.5275,60.981,61.5275,54647.0
2020-08-03 11:30:00,67.6,67.96,67.57,67.72,42528.0,61.573,61.9009,61.5457,61.6823,42528.0
2020-08-03 12:00:00,67.72,68.21,67.65,68.04,30325.0,61.6823,62.1286,61.6186,61.9738,30325.0
2020-08-03 12:30:00,68.02,68.45,68.02,68.28,80079.0,61.9556,62.3472,61.9556,62.1924,80079.0
2020-08-03 13:00:00,68.31,68.78,68.3,68.69,60645.0,62.2197,62.6478,62.2106,62.5658,60645.0
2020-08-03 13:30:00,68.69,69.33,68.68,69.13,51121.0,62.5658,63.1488,62.5567,62.9666,51121.0
2020-08-03 14:00:00,69.14,69.56,69.03,69.56,38237.0,62.9757,63.3583,62.8755,63.3583,38237.0
2020-08-03 14:30:00,69.6,69.89,69.48,69.88,39588.0,63.3947,63.6588,63.2854,63.6497,39588.0
2020-08-03 15:00:00,69.92,70.03,69.66,69.81,68318.0,63.6862,63.7864,63.4494,63.586,68318.0
2020-08-03 15:30:00,69.82,70.0,69.31,69.37,178701.0,63.5951,63.759,63.1306,63.1852,178701.0
2020-08-04 09:30:00,69.0,69.6,68.6,68.91,45360.0,62.8482,63.3947,62.4839,62.7662,45360.0
2020-08-04 10:00:00,68.83,69.53,68.82,69.14,100356.0,62.6934,63.3309,62.6842,62.9757,100356.0
2020-08-04 10:30:00,69.11,69.35,68.89,69.11,64037.0,62.9484,63.167,62.748,62.9484,64037.0
2020-08-04 11:00:00,69.12,69.31,68.92,69.31,25937.0,62.9575,63.1306,62.7753,63.1306,25937.0
2020-08-04 11:30:00,69.29,69.32,68.99,69.06,16070.0,63.1123,63.1397,62.8391,62.9028,16070.0
2020-08-04 12:00:00,68.98,68.98,68.33,68.41,29447.0,62.83,62.83,62.2379,62.3108,29447.0
2020-08-04 12:30:00,68.34,68.39,68.08,68.08,26085.0,62.247,62.2926,62.0102,62.0102,26085.0
2020-08-04 13:00:00,68.07,68.19,67.78,67.98,37394.0,62.0011,62.1104,61.737,61.9191,37394.0
2020-08-04 13:30:00,67.98,68.06,67.79,67.99,54073.0,61.9191,61.992,61.7461,61.9282,54073.0
2020-08-04 14:00:00,68.02,68.23,67.73,67.74,33315.0,61.9556,62.1468,61.6914,61.7005,33315.0
2020-08-04 14:30:00,67.73,67.93,67.33,67.93,41904.0,61.6914,61.8736,61.3271,61.8736,41904.0
2020-08-04 15:00:00,67.9,68.18,67.9,68.16,27241.0,61.8463,62.1013,61.8463,62.0831,27241.0
2020-08-04 15:30:00,68.13,68.45,68.04,68.42,113805.0,62.0558,62.3472,61.9738,62.3199,113805.0
2020-08-05 09:30:00,68.28,69.37,68.02,68.18,44994.0,62.1924,63.1852,61.9556,62.1013,44994.0
2020-08-05 10:00:00,68.25,68.79,68.09,68.19,14778.0,62.1651,62.6569,62.0193,62.1104,14778.0
2020-08-05 10:30:00,68.2,68.83,68.03,68.6,23856.0,62.1195,62.6934,61.9647,62.4839,23856.0
2020-08-05 11:00:00,68.6,68.67,68.42,68.44,21377.0,62.4839,62.5476,62.3199,62.3381,21377.0
2020-08-05 11:30:00,68.49,68.59,68.25,68.34,16622.0,62.3837,62.4748,62.1651,62.247,16622.0
2020-08-05 12:00:00,68.35,68.35,67.78,67.82,15614.0,62.2562,62.2562,61.737,61.7734,15614.0
2020-08-05 12:30:00,67.81,68.27,67.8,67.93,11558.0,61.7643,62.1833,61.7552,61.8736,11558.0
2020-08-05 13:00:00,68.01,68.26,67.92,68.24,12475.0,61.9465,62.1742,61.8645,62.156,12475.0
2020-08-05 13:30:00,68.21,68.47,68.21,68.45,14052.0,62.1286,62.3655,62.1286,62.3472,14052.0
2020-08-05 14:00:00,68.49,68.64,68.41,68.63,21021.0,62.3837,62.5203,62.3108,62.5112,21021.0
2020-08-05 14:30:00,68.63,68.63,68.41,68.47,16515.0,62.5112,62.5112,62.3108,62.3655,16515.0
2020-08-05 15:00:00,68.45,68.63,68.35,68.44,25599.0,62.3472,62.5112,62.2562,62.3381,25599.0
2020-08-05 15:30:00,68.45,68.68,68.33,68.55,107076.0,62.3472,62.5567,62.2379,62.4383,107076.0
2020-08-06 09:30:00,68.35,68.6,68.02,68.6,21325.0,62.2562,62.4839,61.9556,62.4839,21325.0
2020-08-06 10:00:00,68.59,68.59,67.82,68.14,12571.0,62.4748,62.4748,61.7734,62.0649,12571.0
2020-08-06 10:30:00,68.07,68.1,66.76,67.23,57725.0,62.0011,62.0284,60.8079,61.236,57725.0
2020-08-06 11:00:00,67.24,67.39,66.94,67.14,24865.0,61.2451,61.3817,60.9719,61.154,24865.0
2020-08-06 11:30:00,67.15,67.15,66.08,66.11,37348.0,61.1631,61.1631,60.1885,60.2159,37348.0
2020-08-06 12:00:00,66.11,66.13,65.56,65.81,43589.0,60.2159,60.2341,59.7149,59.9426,43589.0
2020-08-06 12:30:00,65.81,65.93,65.44,65.6,45546.0,59.9426,60.0519,59.6056,59.7513,45546.0
2020-08-06 13:00:00,65.64,65.77,65.06,65.22,63210.0,59.7878,59.9062,59.2595,59.4052,63210.0
2020-08-06 13:30:00,65.22,65.35,65.04,65.23,35428.0,59.4052,59.5236,59.2413,59.4143,35428.0
2020-08-06 14:00:00,65.25,65.35,65.09,65.13,31698.0,59.4325,59.5236,59.2868,59.3232,31698.0
2020-08-06 14:30:00,65.13,65.38,65.08,65.33,41587.0,59.3232,59.5509,59.2777,59.5054,41587.0
2020-08-06 15:00:00,65.33,65.33,64.89,65.17,48737.0,59.5054,59.5054,59.1046,59.3597,48737.0
2020-08-06 15:30:00,65.15,65.2,64.64,64.88,249192.0,59.3415,59.387,58.8769,59.0955,249192.0
2020-08-07 09:30:00,64.73,65.55,64.46,65.07,67395.0,58.9589,59.7058,58.713,59.2686,67395.0
2020-08-07 10:00:00,65.09,65.45,65.04,65.24,22003.0,59.2868,59.6147,59.2413,59.4234,22003.0
2020-08-07 10:30:00,65.2,65.22,64.74,64.91,46503.0,59.387,59.4052,58.968,59.1228,46503.0
2020-08-07 11:00:00,64.95,64.98,64.18,64.28,43365.0,59.1593,59.1866,58.4579,58.549,43365.0
2020-08-07 11:30:00,64.24,64.39,63.17,63.42,89336.0,58.5126,58.6492,57.538,57.7657,89336.0
2020-08-07 12:00:00,63.34,63.76,63.3,63.48,64810.0,57.6928,58.0754,57.6564,57.8203,64810.0
2020-08-07 12:30:00,63.45,63.91,63.21,63.21,48952.0,57.793,58.212,57.5744,57.5744,48952.0
2020-08-07 13:00:00,63.25,63.39,62.88,63.34,53508.0,57.6108,57.7384,57.2738,57.6928,53508.0
2020-08-07 13:30:00,63.3,63.44,62.65,62.96,86898.0,57.6564,57.7839,57.0643,57.3467,86898.0
2020-08-07 14:00:00,62.97,63.49,62.42,62.78,89844.0,57.3558,57.8295,56.8548,57.1828,89844.0
2020-08-07 14:30:00,62.74,63.6,62.48,63.58,66670.0,57.1463,57.9296,56.9095,57.9114,66670.0
2020-08-07 15:00:00,63.58,63.68,63.35,63.48,45819.0,57.9114,58.0025,57.7019,57.8203,45819.0
2020-08-07 15:30:00,63.51,63.9,63.32,63.84,179695.0,57.8477,58.2029,57.6746,58.1482,179695.0
2020-08-10 09:30:00,64.37,65.11,64.01,64.87,39315.0,58.631,59.305,58.3031,59.0864,39315.0
2020-08-10 10:00:00,64.8,64.98,64.56,64.79,27225.0,59.0227,59.1866,58.8041,59.0135,27225.0
2020-08-10 10:30:00,64.84,65.32,64.84,65.12,33984.0,59.0591,59.4963,59.0591,59.3141,33984.0
2020-08-10 11:00:00,65.13,65.93,65.12,65.69,45390.0,59.3232,60.0519,59.3141,59.8333,45390.0
2020-08-10 11:30:00,65.65,65.72,65.37,65.52,26117.0,59.7969,59.8606,59.5418,59.6785,26117.0
2020-08-10 12:00:00,65.52,65.64,65.1,65.1,24775.0,59.6785,59.7878,59.2959,59.2959,24775.0
2020-08-10 12:30:00,65.08,65.28,64.89,64.91,17413.0,59.2777,59.4599,59.1046,59.1228,17413.0
2020-08-10 13:00:00,64.9,64.9,64.56,64.72,17800.0,59.1137,59.1137,58.8041,58.9498,17800.0
2020-08-10 13:30:00,64.73,64.96,64.32,64.34,18963.0,58.9589,59.1684,58.5855,58.6037,18963.0
2020-08-10 14:00:00,64.32,64.49,64.26,64.44,16745.0,58.5855,58.7403,58.5308,58.6948,16745.0
2020-08-10 14:30:00,64.44,64.6,64.06,64.15,22300.0,58.6948,58.8405,58.3486,58.4306,22300.0
2020-08-10 15:00:00,64.13,64.29,64.08,64.1,39911.0,58.4124,58.5581,58.3668,58.3851,39911.0
2020-08-10 15:30:00,64.05,64.34,63.66,64.26,161325.0,58.3395,58.6037,57.9843,58.5308,161325.0
2020-08-11 09:30:00,65.05,65.33,64.1,64.19,86004.0,59.2504,59.5054,58.3851,58.467,86004.0
2020-08-11 10:00:00,64.18,64.27,63.43,63.68,63184.0,58.4579,58.5399,57.7748,58.0025,63184.0
2020-08-11 10:30:00,63.63,64.22,63.52,64.14,49957.0,57.957,58.4944,57.8568,58.4215,49957.0
2020-08-11 11:00:00,64.16,64.41,64.09,64.41,31237.0,58.4397,58.6674,58.376,58.6674,31237.0
2020-08-11 11:30:00,64.36,64.52,64.22,64.52,40252.0,58.6219,58.7676,58.4944,58.7676,40252.0
2020-08-11 12:00:00,64.52,65.25,64.46,65.2,45437.0,58.7676,59.4325,58.713,59.387,45437.0
2020-08-11 12:30:00,65.18,65.29,64.98,65.09,74016.0,59.3688,59.469,59.1866,59.2868,74016.0
2020-08-11 13:00:00,65.09,65.27,64.86,65.2,135983.0,59.2868,59.4508,59.0773,59.387,135983.0
2020-08-11 13:30:00,65.22,65.29,65.12,65.24,32276.0,59.4052,59.469,59.3141,59.4234,32276.0
2020-08-11 14:00:00,65.26,65.29,65.11,65.14,51875.0,59.4416,59.469,59.305,59.3323,51875.0
2020-08-11 14:30:00,65.18,65.43,64.97,65.27,37253.0,59.3688,59.5965,59.1775,59.4508,37253.0
2020-08-11 15:00:00,65.25,65.29,64.57,64.69,58852.0,59.4325,59.469,58.8132,58.9225,58852.0
2020-08-11 15:30:00,64.66,64.69,63.86,63.95,244441.0,58.8951,58.9225,58.1665,58.2484,244441.0
2020-08-12 09:30:00,64.5,64.66,63.9,63.9,16567.0,58.7494,58.8951,58.2029,58.2029,16567.0
2020-08-12 10:00:00,63.75,63.84,63.37,63.56,49984.0,58.0663,58.1482,57.7201,57.8932,49984.0
2020-08-12 10:30:00,63.59,63.88,63.36,63.85,17876.0,57.9205,58.1847,57.711,58.1574,17876.0
2020-08-12 11:00:00,63.9,64.19,63.7,64.06,21032.0,58.2029,58.467,58.0207,58.3486,21032.0
2020-08-12 11:30:00,64.15,64.32,63.84,63.89,17913.0,58.4306,58.5855,58.1482,58.1938,17913.0
2020-08-12 12:00:00,63.89,64.17,63.87,64.09,36543.0,58.1938,58.4488,58.1756,58.376,36543.0
2020-08-12 12:30:00,64.09,64.19,64.05,64.1,36735.0,58.376,58.467,58.3395,58.3851,36735.0
2020-08-12 13:00:00,64.09,64.09,63.29,63.41,33184.0,58.376,58.376,57.6473,57.7566,33184.0
2020-08-12 13:30:00,63.43,63.58,63.2,63.48,26592.0,57.7748,57.9114,57.5653,57.8203,26592.0
2020-08-12 14:00:00,63.46,63.48,63.11,63.11,24889.0,57.8021,57.8203,57.4833,57.4833,24889.0
2020-08-12 14:30:00,63.11,63.49,63.08,63.46,28071.0,57.4833,57.8295,57.456,57.8021,28071.0
2020-08-12 15:00:00,63.46,63.46,63.25,63.36,30895.0,57.8021,57.8021,57.6108,57.711,30895.0
2020-08-12 15:30:00,63.37,63.68,63.22,63.48,153544.0,57.7201,58.0025,57.5835,57.8203,153544.0
2020-08-13 09:30:00,63.26,64.27,63.0,64.2,95765.0,57.62,58.5399,57.3831,58.4761,95765.0
2020-08-13 10:00:00,64.23,65.14,64.19,64.97,89243.0,58.5035,59.3323,58.467,59.1775,89243.0
2020-08-13 10:30:00,64.91,65.11,64.8,65.08,12348.0,59.1228,59.305,59.0227,59.2777,12348.0
2020-08-13 11:00:00,65.08,65.32,65.03,65.23,17049.0,59.2777,59.4963,59.2321,59.4143,17049.0
2020-08-13 11:30:00,65.24,65.54,65.2,65.44,15732.0,59.4234,59.6967,59.387,59.6056,15732.0
2020-08-13 12:00:00,65.44,65.69,65.4,65.55,17326.0,59.6056,59.8333,59.5692,59.7058,17326.0
2020-08-13 12:30:00,65.53,65.66,65.36,65.56,19397.0,59.6876,59.806,59.5327,59.7149,19397.0
2020-08-13 13:00:00,65.56,65.63,65.27,65.27,15495.0,59.7149,59.7787,59.4508,59.4508,15495.0
2020-08-13 13:30:00,65.28,65.32,65.05,65.17,14709.0,59.4599,59.4963,59.2504,59.3597,14709.0
2020-08-13 14:00:00,65.17,65.21,64.73,64.89,16930.0,59.3597,59.3961,58.9589,59.1046,16930.0
2020-08-13 14:30:00,64.9,64.9,64.44,64.58,29591.0,59.1137,59.1137,58.6948,58.8223,29591.0
2020-08-13 15:00:00,64.6,64.98,64.54,64.95,32329.0,58.8405,59.1866,58.7858,59.1593,32329.0
2020-08-13 15:30:00,64.95,65.1,64.81,64.84,129843.0,59.1593,59.2959,59.0318,59.0591,129843.0
2020-08-14 09:30:00,64.37,64.77,64.0,64.77,23970.0,58.631,58.9953,58.294,58.9953,23970.0
2020-08-14 10:00:00,64.89,65.38,64.74,65.1,20714.0,59.1046,59.5509,58.968,59.2959,20714.0
2020-08-14 10:30:00,65.05,65.15,64.72,64.76,24800.0,59.2504,59.3415,58.9498,58.9862,24800.0
2020-08-14 11:00:00,64.76,64.92,64.62,64.91,18100.0,58.9862,59.132,58.8587,59.1228,18100.0
2020-08-14 11:30:00,64.89,64.93,64.58,64.69,19849.0,59.1046,59.1411,58.8223,58.9225,19849.0
2020-08-14 12:00:00,64.72,64.84,64.55,64.79,22594.0,58.9498,59.0591,58.7949,59.0135,22594.0
2020-08-14 12:30:00,64.77,64.8,64.55,64.67,25322.0,58.9953,59.0227,58.7949,58.9042,25322.0
2020-08-14 13:00:00,64.66,64.92,64.6,64.92,17417.0,58.8951,59.132,58.8405,59.132,17417.0
2020-08-14 13:30:00,64.94,65.13,64.91,64.98,23304.0,59.1502,59.3232,59.1228,59.1866,23304.0
2020-08-14 14:00:00,64.95,65.07,64.78,64.8,14091.0,59.1593,59.2686,59.0044,59.0227,14091.0
2020-08-14 14:30:00,64.82,64.97,64.77,64.77,15194.0,59.0409,59.1775,58.9953,58.9953,15194.0
2020-08-14 15:00:00,64.79,64.8,64.59,64.61,23615.0,59.0135,59.0227,58.8314,58.8496,23615.0
2020-08-14 15:30:00,64.59,64.77,64.45,64.68,68516.0,58.8314,58.9953,58.7039,58.9134,68516.0
2020-08-17 09:30:00,64.65,65.54,64.65,64.78,29371.0,58.886,59.6967,58.886,59.0044,29371.0
2020-08-17 10:00:00,64.71,65.15,64.36,65.06,62179.0,58.9407,59.3415,58.6219,59.2595,62179.0
2020-08-17 10:30:00,65.06,65.29,65.0,65.2,20215.0,59.2595,59.469,59.2048,59.387,20215.0
2020-08-17 11:00:00,65.23,65.36,64.99,65.36,15522.0,59.4143,59.5327,59.1957,59.5327,15522.0
2020-08-17 11:30:00,65.38,65.97,65.33,65.94,13986.0,59.5509,60.0883,59.5054,60.061,13986.0
2020-08-17 12:00:00,65.89,65.95,65.74,65.91,22685.0,60.0155,60.0701,59.8788,60.0337,22685.0
2020-08-17 12:30:00,65.93,65.97,65.7,65.74,15618.0,60.0519,60.0883,59.8424,59.8788,15618.0
2020-08-17 13:00:00,65.7,65.75,65.44,65.58,12926.0,59.8424,59.888,59.6056,59.7331,12926.0
2020-08-17 13:30:00,65.55,65.62,65.4,65.59,28196.0,59.7058,59.7695,59.5692,59.7422,28196.0
2020-08-17 14:00:00,65.6,65.84,65.5,65.75,45804.0,59.7513,59.9699,59.6602,59.888,45804.0
2020-08-17 14:30:00,65.78,65.79,65.6,65.67,21833.0,59.9153,59.9244,59.7513,59.8151,21833.0
2020-08-17 15:00:00,65.67,65.81,65.62,65.76,26116.0,59.8151,59.9426,59.7695,59.8971,26116.0
2020-08-17 15:30:00,65.76,66.09,65.59,65.89,127166.0,59.8971,60.1976,59.7422,60.0155,127166.0
2020-08-18 09:30:00,65.46,65.84,65.24,65.26,25188.0,59.6238,59.9699,59.4234,59.4416,25188.0
2020-08-18 10:00:00,65.33,65.57,65.03,65.06,20522.0,59.5054,59.724,59.2321,59.2595,20522.0
2020-08-18 10:30:00,65.0,65.06,64.72,64.94,35444.0,59.2048,59.2595,58.9498,59.1502,35444.0
2020-08-18 11:00:00,64.95,65.59,64.76,65.59,20453.0,59.1593,59.7422,58.9862,59.7422,20453.0
2020-08-18 11:30:00,65.51,65.66,65.28,65.45,16323.0,59.6694,59.806,59.4599,59.6147,16323.0
2020-08-18 12:00:00,65.46,65.47,65.18,65.41,16378.0,59.6238,59.6329,59.3688,59.5783,16378.0
2020-08-18 12:30:00,65.4,65.55,65.29,65.42,17237.0,59.5692,59.7058,59.469,59.5874,17237.0
2020-08-18 13:00:00,65.42,65.56,65.35,65.45,23127.0,59.5874,59.7149,59.5236,59.6147,23127.0
2020-08-18 13:30:00,65.45,65.58,65.45,65.5,16866.0,59.6147,59.7331,59.6147,59.6602,16866.0
2020-08-18 14:00:00,65.5,65.6,65.34,65.49,27626.0,59.6602,59.7513,59.5145,59.6511,27626.0
2020-08-18 14:30:00,65.53,65.58,65.39,65.53,44487.0,59.6876,59.7331,59.5601,59.6876,44487.0
2020-08-18 15:00:00,65.52,65.55,65.06,65.09,38523.0,59.6785,59.7058,59.2595,59.2868,38523.0
2020-08-18 15:30:00,65.08,65.19,64.71,64.85,150878.0,59.2777,59.3779,58.9407,59.0682,150878.0
2020-08-19 09:30:00,64.79,64.98,64.53,64.96,22361.0,59.0135,59.1866,58.7767,59.1684,22361.0
2020-08-19 10:00:00,64.99,65.01,64.4,64.62,48297.0,59.1957,59.2139,58.6583,58.8587,48297.0
2020-08-19 10:30:00,64.63,65.05,64.56,64.74,19882.0,58.8678,59.2504,58.8041,58.968,19882.0
2020-08-19 11:00:00,64.83,65.07,64.59,64.94,49807.0,59.05,59.2686,58.8314,59.1502,49807.0
2020-08-19 11:30:00,64.92,65.34,64.89,65.16,36908.0,59.132,59.5145,59.1046,59.3506,36908.0
2020-08-19 12:00:00,65.15,65.29,64.93,65.23,30408.0,59.3415,59.469,59.1411,59.4143,30408.0
2020-08-19 12:30:00,65.23,65.23,64.84,64.84,25400.0,59.4143,59.4143,59.0591,59.0591,25400.0
2020-08-19 13:00:00,64.84,65.1,64.81,64.97,37284.0,59.0591,59.2959,59.0318,59.1775,37284.0
2020-08-19 13:30:00,64.98,65.16,64.83,65.07,25147.0,59.1866,59.3506,59.05,59.2686,25147.0
2020-08-19 14:00:00,65.12,65.22,64.82,64.98,27144.0,59.3141,59.4052,59.0409,59.1866,27144.0
2020-08-19 14:30:00,65.04,65.18,64.97,64.99,33395.0,59.2413,59.3688,59.1775,59.1957,33395.0
2020-08-19 15:00:00,64.97,65.24,64.96,65.11,49451.0,59.1775,59.4234,59.1684,59.305,49451.0
2020-08-19 15:30:00,65.12,65.22,64.58,64.7,112920.0,59.3141,59.4052,58.8223,58.9316,112920.0
2020-08-20 09:30:00,63.83,64.36,63.5,63.65,25590.0,58.1391,58.6219,57.8386,57.9752,25590.0
2020-08-20 10:00:00,63.57,64.35,63.53,64.07,18244.0,57.9023,58.6128,57.8659,58.3577,18244.0
2020-08-20 10:30:00,64.09,64.14,63.73,63.8,14109.0,58.376,58.4215,58.0481,58.1118,14109.0
2020-08-20 11:00:00,63.8,63.8,63.01,63.07,28307.0,58.1118,58.1118,57.3922,57.4469,28307.0
2020-08-20 11:30:00,63.07,63.51,63.01,63.25,19023.0,57.4469,57.8477,57.3922,57.6108,19023.0
2020-08-20 12:00:00,63.26,63.38,63.18,63.25,19383.0,57.62,57.7293,57.5471,57.6108,19383.0
2020-08-20 12:30:00,63.23,63.44,63.23,63.33,21266.0,57.5926,57.7839,57.5926,57.6837,21266.0
2020-08-20 13:00:00,63.34,63.36,62.92,63.02,26977.0,57.6928,57.711,57.3103,57.4014,26977.0
2020-08-20 13:30:00,62.98,63.11,62.93,63.05,14315.0,57.3649,57.4833,57.3194,57.4287,14315.0
2020-08-20 14:00:00,63.05,63.17,62.98,63.06,11144.0,57.4287,57.538,57.3649,57.4378,11144.0
2020-08-20 14:30:00,63.07,63.17,63.02,63.17,10780.0,57.4469,57.538,57.4014,57.538,10780.0
2020-08-20 15:00:00,63.16,63.27,62.97,63.04,18061.0,57.5289,57.6291,57.3558,57.4196,18061.0
2020-08-20 15:30:00,63.02,63.2,62.96,62.98,85402.0,57.4014,57.5653,57.3467,57.3649,85402.0
2020-08-21 09:30:00,62.62,63.35,62.55,62.65,25326.0,57.037,57.7019,56.9733,57.0643,25326.0
2020-08-21 10:00:00,62.57,62.85,62.09,62.25,33718.0,56.9915,57.2465,56.5543,56.7,33718.0
2020-08-21 10:30:00,62.28,63.37,62.22,63.21,37382.0,56.7273,57.7201,56.6727,57.5744,37382.0
2020-08-21 11:00:00,63.23,63.35,62.51,62.53,22746.0,57.5926,57.7019,56.9368,56.955,22746.0
2020-08-21 11:30:00,62.55,62.98,62.51,62.68,49801.0,56.9733,57.3649,56.9368,57.0917,49801.0
2020-08-21 12:00:00,62.66,62.8,62.56,62.59,52754.0,57.0735,57.201,56.9824,57.0097,52754.0
2020-08-21 12:30:00,62.61,62.61,62.17,62.25,25898.0,57.0279,57.0279,56.6271,56.7,25898.0
2020-08-21 13:00:00,62.29,62.31,61.96,62.1,16845.0,56.7364,56.7547,56.4359,56.5634,16845.0
2020-08-21 13:30:00,62.14,62.45,62.14,62.45,13868.0,56.5998,56.8822,56.5998,56.8822,13868.0
2020-08-21 14:00:00,62.47,62.47,62.12,62.27,14770.0,56.9004,56.9004,56.5816,56.7182,14770.0
2020-08-21 14:30:00,62.29,62.34,62.23,62.32,21556.0,56.7364,56.782,56.6818,56.7638,21556.0
2020-08-21 15:00:00,62.32,62.37,62.11,62.17,30167.0,56.7638,56.8093,56.5725,56.6271,30167.0
2020-08-21 15:30:00,62.14,62.43,61.86,62.39,181251.0,56.5998,56.864,56.3448,56.8275,181251.0
2020-08-24 09:30:00,63.06,63.63,62.64,63.52,36993.0,57.6558,58.177,57.2718,58.0764,36993.0
2020-08-24 10:00:00,63.52,64.02,63.42,63.69,18853.0,58.0764,58.5336,57.985,58.2318,18853.0
2020-08-24 10:30:00,63.68,63.77,63.43,63.5,42239.0,58.2227,58.305,57.9941,58.0581,42239.0
2020-08-24 11:00:00,63.47,63.63,63.41,63.43,21551.0,58.0307,58.177,57.9758,57.9941,21551.0
2020-08-24 11:30:00,63.39,63.59,63.39,63.46,17647.0,57.9576,58.1404,57.9576,58.0216,17647.0
2020-08-24 12:00:00,63.49,63.66,63.45,63.6,17511.0,58.049,58.2044,58.0124,58.1496,17511.0
2020-08-24 12:30:00,63.6,63.76,63.45,63.45,39020.0,58.1496,58.2958,58.0124,58.0124,39020.0
2020-08-24 13:00:00,63.45,63.55,63.29,63.36,67027.0,58.0124,58.1038,57.8661,57.9301,67027.0
2020-08-24 13:30:00,63.33,63.41,63.18,63.24,31022.0,57.9027,57.9758,57.7656,57.8204,31022.0
2020-08-24 14:00:00,63.25,63.32,63.12,63.16,19201.0,57.8296,57.8936,57.7107,57.7473,19201.0
2020-08-24 14:30:00,63.16,63.23,62.76,62.8,19813.0,57.7473,57.8113,57.3815,57.4181,19813.0
2020-08-24 15:00:00,62.8,63.07,62.79,62.96,12068.0,57.4181,57.665,57.409,57.5644,12068.0
2020-08-24 15:30:00,62.94,63.26,62.83,63.22,42272.0,57.5461,57.8387,57.4455,57.8021,42272.0
2020-08-25 09:30:00,63.38,63.6,62.87,63.07,26194.0,57.9484,58.1496,57.4821,57.665,26194.0
2020-08-25 10:00:00,63.08,63.12,62.21,62.26,23041.0,57.6741,57.7107,56.8787,56.9244,23041.0
2020-08-25 10:30:00,62.2,62.27,61.21,61.39,112812.0,56.8695,56.9335,55.9644,56.129,112812.0
2020-08-25 11:00:00,61.39,61.43,60.65,60.98,114739.0,56.129,56.1655,55.4524,55.7541,114739.0
2020-08-25 11:30:00,61.01,61.25,60.75,60.84,72144.0,55.7815,56.001,55.5438,55.6261,72144.0
2020-08-25 12:00:00,60.84,61.69,60.79,61.45,54684.0,55.6261,56.4032,55.5804,56.1838,54684.0
2020-08-25 12:30:00,61.4,61.72,61.28,61.65,30326.0,56.1381,56.4307,56.0284,56.3667,30326.0
2020-08-25 13:00:00,61.65,61.88,61.55,61.8,18786.0,56.3667,56.577,56.2752,56.5038,18786.0
2020-08-25 13:30:00,61.82,61.85,61.42,61.5,50942.0,56.5221,56.5495,56.1564,56.2295,50942.0
2020-08-25 14:00:00,61.52,61.68,61.31,61.57,32004.0,56.2478,56.3941,56.0558,56.2935,32004.0
2020-08-25 14:30:00,61.62,61.87,61.57,61.7,28342.0,56.3392,56.5678,56.2935,56.4124,28342.0
2020-08-25 15:00:00,61.7,61.7,61.2,61.35,85195.0,56.4124,56.4124,55.9552,56.0924,85195.0
2020-08-25 15:30:00,61.35,61.74,61.23,61.69,265381.0,56.0924,56.449,55.9827,56.4032,265381.0
2020-08-26 09:30:00,61.49,62.77,61.49,62.05,54159.0,56.2204,57.3907,56.2204,56.7324,54159.0
2020-08-26 10:00:00,62.04,62.64,61.62,62.23,91091.0,56.7233,57.2718,56.3392,56.897,91091.0
2020-08-26 10:30:00,62.12,62.28,61.48,61.7,34550.0,56.7964,56.9427,56.2112,56.4124,34550.0
2020-08-26 11:00:00,61.7,61.95,61.55,61.95,16462.0,56.4124,56.641,56.2752,56.641,16462.0
2020-08-26 11:30:00,61.91,61.96,61.68,61.82,9315.0,56.6044,56.6501,56.3941,56.5221,9315.0
2020-08-26 12:00:00,61.81,61.93,61.51,61.89,30486.0,56.513,56.6227,56.2387,56.5861,30486.0
2020-08-26 12:30:00,61.83,61.83,61.38,61.73,26953.0,56.5312,56.5312,56.1198,56.4398,26953.0
2020-08-26 13:00:00,61.79,61.86,61.55,61.55,15948.0,56.4947,56.5587,56.2752,56.2752,15948.0
2020-08-26 13:30:00,61.59,61.76,61.53,61.73,18652.0,56.3118,56.4672,56.257,56.4398,18652.0
2020-08-26 14:00:00,61.73,61.95,61.69,61.86,23128.0,56.4398,56.641,56.4032,56.5587,23128.0
2020-08-26 14:30:00,61.85,61.89,61.29,61.41,23876.0,56.5495,56.5861,56.0375,56.1472,23876.0
2020-08-26 15:00:00,61.38,61.79,61.38,61.75,16158.0,56.1198,56.4947,56.1198,56.4581,16158.0
2020-08-26 15:30:00,61.74,61.78,61.53,61.59,47869.0,56.449,56.4855,56.257,56.3118,47869.0
2020-08-27 09:30:00,61.74,62.2,61.47,61.95,81591.0,56.449,56.8695,56.2021,56.641,81591.0
2020-08-27 10:00:00,61.97,62.12,61.51,62.08,49155.0,56.6592,56.7964,56.2387,56.7598,49155.0
2020-08-27 10:30:00,62.11,62.61,62.1,62.53,64546.0,56.7873,57.2444,56.7781,57.1713,64546.0
2020-08-27 11:00:00,62.53,62.54,61.85,61.96,38705.0,57.1713,57.1804,56.5495,56.6501,38705.0
2020-08-27 11:30:00,61.97,62.07,61.83,61.98,30223.0,56.6592,56.7507,56.5312,56.6684,30223.0
2020-08-27 12:00:00,61.98,62.01,61.19,61.3,47888.0,56.6684,56.6958,55.9461,56.0467,47888.0
2020-08-27 12:30:00,61.34,61.52,60.91,61.21,52716.0,56.0832,56.2478,55.6901,55.9644,52716.0
2020-08-27 13:00:00,61.19,61.44,61.15,61.38,28806.0,55.9461,56.1747,55.9095,56.1198,28806.0
2020-08-27 13:30:00,61.39,61.39,61.1,61.2,26519.0,56.129,56.129,55.8638,55.9552,26519.0
2020-08-27 14:00:00,61.25,61.48,61.19,61.37,27315.0,56.001,56.2112,55.9461,56.1107,27315.0
2020-08-27 14:30:00,61.4,61.5,61.17,61.45,57074.0,56.1381,56.2295,55.9278,56.1838,57074.0
2020-08-27 15:00:00,61.46,61.95,61.45,61.58,64345.0,56.193,56.641,56.1838,56.3027,64345.0
2020-08-27 15:30:00,61.58,61.63,61.22,61.3,124047.0,56.3027,56.3484,55.9735,56.0467,124047.0
2020-08-28 09:30:00,61.91,62.76,61.32,62.41,27661.0,56.6044,57.3815,56.065,57.0615,27661.0
2020-08-28 10:00:00,62.45,62.52,62.0,62.19,11682.0,57.0981,57.1621,56.6867,56.8604,11682.0
2020-08-28 10:30:00,62.17,62.29,61.89,62.22,39856.0,56.8421,56.9518,56.5861,56.8878,39856.0
2020-08-28 11:00:00,62.19,62.21,61.71,61.93,27933.0,56.8604,56.8787,56.4215,56.6227,27933.0
2020-08-28 11:30:00,61.9,61.98,61.71,61.91,10119.0,56.5952,56.6684,56.4215,56.6044,10119.0
2020-08-28 12:00:00,61.89,62.23,61.89,61.94,11040.0,56.5861,56.897,56.5861,56.6318,11040.0
2020-08-28 12:30:00,61.99,61.99,61.75,61.79,11849.0,56.6775,56.6775,56.4581,56.4947,11849.0
2020-08-28 13:00:00,61.84,62.09,61.77,61.86,16179.0,56.5404,56.769,56.4764,56.5587,16179.0
2020-08-28 13:30:00,61.86,61.98,61.74,61.8,15281.0,56.5587,56.6684,56.449,56.5038,15281.0
2020-08-28 14:00:00,61.82,62.0,61.79,61.82,12947.0,56.5221,56.6867,56.4947,56.5221,12947.0
2020-08-28 14:30:00,61.84,62.09,61.82,62.09,13462.0,56.5404,56.769,56.5221,56.769,13462.0
2020-08-28 15:00:00,62.1,62.1,61.87,61.92,41683.0,56.7781,56.7781,56.5678,56.6135,41683.0
2020-08-28 15:30:00,61.94,62.14,61.85,62.1,64876.0,56.6318,56.8147,56.5495,56.7781,64876.0
2020-08-31 09:30:00,62.32,62.32,61.32,61.76,16828.0,56.9793,56.9793,56.065,56.4672,16828.0
2020-08-31 10:00:00,61.7,62.25,61.7,61.98,31487.0,56.4124,56.9153,56.4124,56.6684,31487.0
2020-08-31 10:30:00,62.01,62.32,61.97,62.09,27007.0,56.6958,56.9793,56.6592,56.769,27007.0
2020-08-31 11:00:00,62.16,62.17,61.6,61.78,79849.0,56.833,56.8421,56.321,56.4855,79849.0
2020-08-31 11:30:00,61.8,62.32,61.8,62.16,26298.0,56.5038,56.9793,56.5038,56.833,26298.0
2020-08-31 12:00:00,62.13,62.2,61.94,61.97,18785.0,56.8055,56.8695,56.6318,56.6592,18785.0
2020-08-31 12:30:00,61.95,62.11,61.83,62.01,25088.0,56.641,56.7873,56.5312,56.6958,25088.0
2020-08-31 13:00:00,61.98,62.05,61.79,62.04,30104.0,56.6684,56.7324,56.4947,56.7233,30104.0
2020-08-31 13:30:00,62.0,62.15,61.97,62.03,26000.0,56.6867,56.8238,56.6592,56.7141,26000.0
2020-08-31 14:00:00,62.04,62.12,61.93,62.05,51056.0,56.7233,56.7964,56.6227,56.7324,51056.0
2020-08-31 14:30:00,62.1,62.29,62.0,62.25,24980.0,56.7781,56.9518,56.6867,56.9153,24980.0
2020-08-31 15:00:00,62.22,62.26,62.05,62.15,25218.0,56.8878,56.9244,56.7324,56.8238,25218.0
2020-08-31 15:30:00,62.13,62.29,61.81,61.86,125167.0,56.8055,56.9518,56.513,56.5587,125167.0
2020-09-01 09:30:00,61.64,62.81,61.25,62.77,42125.0,56.3575,57.4273,56.001,57.3907,42125.0
2020-09-01 10:00:00,62.83,63.27,62.58,63.26,53402.0,57.4455,57.8478,57.217,57.8387,53402.0
2020-09-01 10:30:00,63.31,63.39,62.58,62.59,64715.0,57.8844,57.9576,57.217,57.2261,64715.0
2020-09-01 11:00:00,62.63,62.97,62.53,62.66,29274.0,57.2627,57.5736,57.1713,57.2901,29274.0
2020-09-01 11:30:00,62.64,63.13,62.64,62.76,33145.0,57.2718,57.7198,57.2718,57.3815,33145.0
2020-09-01 12:00:00,62.79,62.94,62.68,62.8,18259.0,57.409,57.5461,57.3084,57.4181,18259.0
2020-09-01 12:30:00,62.74,63.01,62.71,63.0,17354.0,57.3633,57.6101,57.3358,57.601,17354.0
2020-09-01 13:00:00,62.99,63.39,62.88,63.34,30007.0,57.5918,57.9576,57.4913,57.9118,30007.0
2020-09-01 13:30:00,63.34,63.44,62.98,63.27,23887.0,57.9118,58.0033,57.5827,57.8478,23887.0
2020-09-01 14:00:00,63.28,63.64,63.25,63.57,23976.0,57.857,58.1861,57.8296,58.1221,23976.0
2020-09-01 14:30:00,63.56,63.6,63.42,63.52,26299.0,58.113,58.1496,57.985,58.0764,26299.0
2020-09-01 15:00:00,63.52,63.8,63.51,63.59,43173.0,58.0764,58.3324,58.0673,58.1404,43173.0
2020-09-01 15:30:00,63.53,63.91,63.53,63.86,109075.0,58.0856,58.433,58.0856,58.3873,109075.0
2020-09-02 09:30:00,64.45,64.57,62.86,63.27,35423.0,58.9267,59.0364,57.473,57.8478,35423.0
2020-09-02 10:00:00,63.27,63.88,63.04,63.35,58137.0,57.8478,58.4056,57.6376,57.921,58137.0
2020-09-02 10:30:00,63.37,63.59,62.38,62.66,84960.0,57.9393,58.1404,57.0341,57.2901,84960.0
2020-09-02 11:00:00,62.77,63.35,62.72,63.31,35545.0,57.3907,57.921,57.345,57.8844,35545.0
2020-09-02 11:30:00,63.3,63.4,62.82,63.08,24537.0,57.8753,57.9667,57.4364,57.6741,24537.0
2020-09-02 12:00:00,63.09,63.16,62.82,62.96,9213.0,57.6833,57.7473,57.4364,57.5644,9213.0
2020-09-02 12:30:00,62.99,63.26,62.98,63.1,9739.0,57.5918,57.8387,57.5827,57.6924,9739.0
2020-09-02 13:00:00,63.07,63.28,63.05,63.28,21652.0,57.665,57.857,57.6467,57.857,21652.0
2020-09-02 13:30:00,63.26,63.52,63.26,63.47,20424.0,57.8387,58.0764,57.8387,58.0307,20424.0
2020-09-02 14:00:00,63.49,63.61,63.26,63.6,17770.0,58.049,58.1587,57.8387,58.1496,17770.0
2020-09-02 14:30:00,63.58,63.79,63.44,63.75,16630.0,58.1313,58.3233,58.0033,58.2867,16630.0
2020-09-02 15:00:00,63.75,63.95,63.59,63.86,22653.0,58.2867,58.4696,58.1404,58.3873,22653.0
2020-09-02 15:30:00,63.87,64.01,63.69,63.69,95894.0,58.3964,58.5244,58.2318,58.2318,95894.0
2020-09-03 09:30:00,63.72,64.02,62.93,63.08,35788.0,58.2593,58.5336,57.537,57.6741,35788.0
2020-09-03 10:00:00,62.93,63.0,61.26,61.29,36632.0,57.537,57.601,56.0101,56.0375,36632.0
2020-09-03 10:30:00,61.26,61.7,61.12,61.56,25270.0,56.0101,56.4124,55.8821,56.2844,25270.0
2020-09-03 11:00:00,61.57,61.57,59.61,60.39,80765.0,56.2935,56.2935,54.5015,55.2147,80765.0
2020-09-03 11:30:00,60.3,60.92,60.03,60.83,32285.0,55.1324,55.6992,54.8855,55.6169,32285.0
2020-09-03 12:00:00,60.87,61.19,60.67,61.09,23417.0,55.6535,55.9461,55.4707,55.8547,23417.0
2020-09-03 12:30:00,61.02,61.14,60.7,60.93,31588.0,55.7907,55.9004,55.4981,55.7084,31588.0
2020-09-03 13:00:00,60.89,61.13,60.59,61.13,24182.0,55.6718,55.8912,55.3975,55.8912,24182.0
2020-09-03 13:30:00,61.03,61.03,60.59,60.86,17188.0,55.7998,55.7998,55.3975,55.6444,17188.0
2020-09-03 14:00:00,60.81,61.14,60.5,60.77,81668.0,55.5987,55.9004,55.3152,55.5621,81668.0
2020-09-03 14:30:00,60.75,61.14,60.52,60.56,42004.0,55.5438,55.9004,55.3335,55.3701,42004.0
2020-09-03 15:00:00,60.59,60.65,60.09,60.12,59826.0,55.3975,55.4524,54.9404,54.9678,59826.0
2020-09-03 15:30:00,60.13,60.5,60.06,60.25,117541.0,54.9769,55.3152,54.9129,55.0867,117541.0
2020-09-04 09:30:00,61.37,61.48,59.13,59.33,38673.0,56.1107,56.2112,54.0626,54.2455,38673.0
2020-09-04 10:00:00,59.22,59.72,57.91,57.91,42929.0,54.1449,54.6021,52.9472,52.9472,42929.0
2020-09-04 10:30:00,57.99,58.12,56.79,57.7,80963.0,53.0203,53.1392,51.9232,52.7552,80963.0
2020-09-04 11:00:00,57.7,58.43,57.41,58.15,60972.0,52.7552,53.4226,52.49,53.1666,60972.0
2020-09-04 11:30:00,58.24,59.04,58.24,58.97,94808.0,53.2489,53.9803,53.2489,53.9163,94808.0
2020-09-04 12:00:00,59.03,59.24,58.55,59.24,35459.0,53.9712,54.1632,53.5323,54.1632,35459.0
2020-09-04 12:30:00,59.23,59.48,59.15,59.25,15779.0,54.1541,54.3826,54.0809,54.1723,15779.0
2020-09-04 13:00:00,59.26,59.27,58.83,58.96,36208.0,54.1815,54.1906,53.7883,53.9072,36208.0
2020-09-04 13:30:00,58.91,59.26,58.77,59.26,12243.0,53.8615,54.1815,53.7335,54.1815,12243.0
2020-09-04 14:00:00,59.23,59.48,58.99,59.45,17359.0,54.1541,54.3826,53.9346,54.3552,17359.0
2020-09-04 14:30:00,59.44,60.04,59.33,59.93,34699.0,54.3461,54.8946,54.2455,54.7941,34699.0
2020-09-04 15:00:00,59.92,59.98,59.6,59.7,22470.0,54.7849,54.8398,54.4924,54.5838,22470.0
2020-09-04 15:30:00,59.62,59.66,58.79,59.18,104037.0,54.5106,54.5472,53.7518,54.1083,104037.0
2020-09-08 09:30:00,58.41,59.56,57.1,59.45,72044.0,53.4043,54.4558,52.2066,54.3552,72044.0
2020-09-08 10:00:00,59.41,60.74,58.91,60.64,47754.0,54.3186,55.5347,53.8615,55.4432,47754.0
2020-09-08 10:30:00,60.6,60.85,60.06,60.63,64202.0,55.4067,55.6352,54.9129,55.4341,64202.0
2020-09-08 11:00:00,60.64,61.21,60.49,60.59,28597.0,55.4432,55.9644,55.3061,55.3975,28597.0
2020-09-08 11:30:00,60.6,60.76,60.37,60.63,31395.0,55.4067,55.5529,55.1964,55.4341,31395.0
2020-09-08 12:00:00,60.63,61.13,60.56,60.96,41801.0,55.4341,55.8912,55.3701,55.7358,41801.0
2020-09-08 12:30:00,60.99,61.47,60.47,60.76,41817.0,55.7632,56.2021,55.2878,55.5529,41817.0
2020-09-08 13:00:00,60.74,61.21,60.59,61.09,21299.0,55.5347,55.9644,55.3975,55.8547,21299.0
2020-09-08 13:30:00,61.09,61.24,60.79,60.89,17871.0,55.8547,55.9918,55.5804,55.6718,17871.0
2020-09-08 14:00:00,60.89,60.93,60.39,60.39,17673.0,55.6718,55.7084,55.2147,55.2147,17673.0
2020-09-08 14:30:00,60.4,60.5,59.93,60.22,35284.0,55.2238,55.3152,54.7941,55.0592,35284.0
2020-09-08 15:00:00,60.2,60.3,59.9,60.27,38433.0,55.0409,55.1324,54.7666,55.1049,38433.0
2020-09-08 15:30:00,60.25,60.41,59.61,59.72,114345.0,55.0867,55.2329,54.5015,54.6021,114345.0
2020-09-09 09:30:00,60.22,60.57,58.93,59.36,63907.0,55.0592,55.3792,53.8798,54.2729,63907.0
2020-09-09 10:00:00,59.41,59.48,58.57,59.01,89512.0,54.3186,54.3826,53.5506,53.9529,89512.0
2020-09-09 10:30:00,58.9,58.9,58.28,58.71,26920.0,53.8523,53.8523,53.2855,53.6786,26920.0
2020-09-09 11:00:00,58.85,59.7,58.85,59.12,57433.0,53.8066,54.5838,53.8066,54.0535,57433.0
2020-09-09 11:30:00,59.12,59.52,58.85,59.31,19109.0,54.0535,54.4192,53.8066,54.2272,19109.0
2020-09-09 12:00:00,59.27,59.7,59.07,59.08,36378.0,54.1906,54.5838,54.0078,54.0169,36378.0
2020-09-09 12:30:00,59.09,59.3,59.05,59.18,54318.0,54.0261,54.2181,53.9895,54.1083,54318.0
2020-09-09 13:00:00,59.21,60.19,59.2,59.94,54491.0,54.1358,55.0318,54.1266,54.8032,54491.0
2020-09-09 13:30:00,59.95,60.15,59.79,59.84,54709.0,54.8124,54.9952,54.6661,54.7118,54709.0
2020-09-09 14:00:00,59.84,60.01,59.57,59.83,73852.0,54.7118,54.8672,54.4649,54.7026,73852.0
2020-09-09 14:30:00,59.85,60.26,59.85,60.11,49621.0,54.7209,55.0958,54.7209,54.9586,49621.0
2020-09-09 15:00:00,60.1,60.41,60.1,60.28,30553.0,54.9495,55.2329,54.9495,55.1141,30553.0
2020-09-09 15:30:00,60.28,60.33,60.08,60.13,134048.0,55.1141,55.1598,54.9312,54.9769,134048.0
2020-09-10 09:30:00,60.61,62.22,60.31,61.18,49027.0,55.4158,56.8878,55.1415,55.937,49027.0
2020-09-10 10:00:00,61.15,61.49,60.67,60.72,35944.0,55.9095,56.2204,55.4707,55.5164,35944.0
2020-09-10 10:30:00,60.82,61.29,60.82,61.12,42009.0,55.6078,56.0375,55.6078,55.8821,42009.0
2020-09-10 11:00:00,61.11,62.0,61.0,62.0,43074.0,55.8729,56.6867,55.7724,56.6867,43074.0
2020-09-10 11:30:00,61.97,62.24,61.75,62.11,49172.0,56.6592,56.9061,56.4581,56.7873,49172.0
2020-09-10 12:00:00,62.13,62.52,62.01,62.39,50049.0,56.8055,57.1621,56.6958,57.0433,50049.0
2020-09-10 12:30:00,62.38,62.42,61.87,62.33,40263.0,57.0341,57.0707,56.5678,56.9884,40263.0
2020-09-10 13:00:00,62.29,62.65,62.19,62.34,34460.0,56.9518,57.281,56.8604,56.9975,34460.0
2020-09-10 13:30:00,62.35,62.51,62.3,62.41,37935.0,57.0067,57.153,56.961,57.0615,37935.0
2020-09-10 14:00:00,62.45,62.64,62.15,62.18,92768.0,57.0981,57.2718,56.8238,56.8513,92768.0
2020-09-10 14:30:00,62.13,62.7,61.93,62.67,49105.0,56.8055,57.3267,56.6227,57.2993,49105.0
2020-09-10 15:00:00,62.69,62.85,62.43,62.82,65193.0,57.3175,57.4638,57.0798,57.4364,65193.0
2020-09-10 15:30:00,62.73,62.95,62.24,62.26,241669.0,57.3541,57.5553,56.9061,56.9244,241669.0
2020-09-11 09:30:00,62.52,62.67,61.53,61.83,61844.0,57.1621,57.2993,56.257,56.5312,61844.0
2020-09-11 10:00:00,61.76,62.4,61.69,62.01,46197.0,56.4672,57.0524,56.4032,56.6958,46197.0
2020-09-11 10:30:00,62.04,62.06,60.93,61.91,47728.0,56.7233,56.7415,55.7084,56.6044,47728.0
2020-09-11 11:00:00,61.9,62.15,61.69,61.82,26695.0,56.5952,56.8238,56.4032,56.5221,26695.0
2020-09-11 11:30:00,61.77,61.77,61.49,61.5,28870.0,56.4764,56.4764,56.2204,56.2295,28870.0
2020-09-11 12:00:00,61.46,61.59,61.38,61.51,19430.0,56.193,56.3118,56.1198,56.2387,19430.0
2020-09-11 12:30:00,61.48,61.51,61.24,61.33,31607.0,56.2112,56.2387,55.9918,56.0741,31607.0
2020-09-11 13:00:00,61.31,61.33,60.3,60.36,35663.0,56.0558,56.0741,55.1324,55.1872,35663.0
2020-09-11 13:30:00,60.4,60.76,60.29,60.37,27173.0,55.2238,55.5529,55.1232,55.1964,27173.0
2020-09-11 14:00:00,60.33,60.55,60.25,60.38,28866.0,55.1598,55.3609,55.0867,55.2055,28866.0
2020-09-11 14:30:00,60.33,61.32,60.33,61.07,48345.0,55.1598,56.065,55.1598,55.8364,48345.0
2020-09-11 15:00:00,61.06,61.3,60.7,61.24,45791.0,55.8272,56.0467,55.4981,55.9918,45791.0
2020-09-11 15:30:00,61.26,61.37,60.82,60.87,144915.0,56.0101,56.1107,55.6078,55.6535,144915.0
2020-09-14 09:30:00,61.32,61.9,60.88,61.68,24365.0,56.065,56.5952,55.6627,56.3941,24365.0
2020-09-14 10:00:00,61.77,61.92,61.2,61.67,45511.0,56.4764,56.6135,55.9552,56.385,45511.0
2020-09-14 10:30:00,61.66,61.68,61.19,61.43,20602.0,56.3758,56.3941,55.9461,56.1655,20602.0
2020-09-14 11:00:00,61.39,61.99,61.13,61.97,31692.0,56.129,56.6775,55.8912,56.6592,31692.0
2020-09-14 11:30:00,61.92,62.17,61.88,62.09,17665.0,56.6135,56.8421,56.577,56.769,17665.0
2020-09-14 12:00:00,62.07,62.52,61.98,62.48,14742.0,56.7507,57.1621,56.6684,57.1255,14742.0
2020-09-14 12:30:00,62.47,62.76,62.3,62.72,37384.0,57.1164,57.3815,56.961,57.345,37384.0
2020-09-14 13:00:00,62.73,62.93,62.55,62.72,28920.0,57.3541,57.537,57.1895,57.345,28920.0
2020-09-14 13:30:00,62.73,62.73,62.5,62.72,35945.0,57.3541,57.3541,57.1438,57.345,35945.0
2020-09-14 14:00:00,62.73,63.17,62.7,62.94,31650.0,57.3541,57.7564,57.3267,57.5461,31650.0
2020-09-14 14:30:00,62.96,63.17,62.91,63.14,19852.0,57.5644,57.7564,57.5187,57.729,19852.0
2020-09-14 15:00:00,63.13,63.21,62.92,63.04,18245.0,57.7198,57.793,57.5278,57.6376,18245.0
2020-09-14 15:30:00,63.03,63.29,62.96,63.0,95061.0,57.6284,57.8661,57.5644,57.601,95061.0
2020-09-15 09:30:00,63.45,64.39,63.2,63.32,33491.0,58.0124,58.8719,57.7838,57.8936,33491.0
2020-09-15 10:00:00,63.31,63.31,62.27,62.29,46016.0,57.8844,57.8844,56.9335,56.9518,46016.0
2020-09-15 10:30:00,62.3,62.55,62.07,62.39,33433.0,56.961,57.1895,56.7507,57.0433,33433.0
2020-09-15 11:00:00,62.4,62.75,62.3,62.55,25783.0,57.0524,57.3724,56.961,57.1895,25783.0
2020-09-15 11:30:00,62.55,62.55,62.11,62.26,15378.0,57.1895,57.1895,56.7873,56.9244,15378.0
2020-09-15 12:00:00,62.24,62.52,62.21,62.52,20860.0,56.9061,57.1621,56.8787,57.1621,20860.0
2020-09-15 12:30:00,62.49,62.58,62.32,62.49,12673.0,57.1347,57.217,56.9793,57.1347,12673.0
2020-09-15 13:00:00,62.5,62.66,62.24,62.25,15460.0,57.1438,57.2901,56.9061,56.9153,15460.0
2020-09-15 13:30:00,62.28,62.28,62.03,62.05,27033.0,56.9427,56.9427,56.7141,56.7324,27033.0
2020-09-15 14:00:00,62.05,62.07,61.68,61.72,36632.0,56.7324,56.7507,56.3941,56.4307,36632.0
2020-09-15 14:30:00,61.75,61.96,61.63,61.65,29808.0,56.4581,56.6501,56.3484,56.3667,29808.0
2020-09-15 15:00:00,61.63,61.7,61.26,61.38,37896.0,56.3484,56.4124,56.0101,56.1198,37896.0
2020-09-15 15:30:00,61.36,61.36,60.79,60.89,131464.0,56.1015,56.1015,55.5804,55.6718,131464.0
2020-09-16 09:30:00,61.04,61.58,60.49,61.4,43115.0,55.8089,56.3027,55.3061,56.1381,43115.0
2020-09-16 10:00:00,61.43,62.12,61.22,62.07,34361.0,56.1655,56.7964,55.9735,56.7507,34361.0
2020-09-16 10:30:00,62.05,62.31,61.68,62.22,46083.0,56.7324,56.9701,56.3941,56.8878,46083.0
2020-09-16 11:00:00,62.27,62.57,62.18,62.35,24365.0,56.9335,57.2078,56.8513,57.0067,24365.0
2020-09-16 11:30:00,62.33,62.69,62.23,62.51,27758.0,56.9884,57.3175,56.897,57.153,27758.0
2020-09-16 12:00:00,62.56,62.82,62.49,62.76,48119.0,57.1987,57.4364,57.1347,57.3815,48119.0
2020-09-16 12:30:00,62.73,63.06,62.5,62.77,23262.0,57.3541,57.6558,57.1438,57.3907,23262.0
2020-09-16 13:00:00,62.75,62.83,62.54,62.71,42628.0,57.3724,57.4455,57.1804,57.3358,42628.0
2020-09-16 13:30:00,62.69,62.69,62.49,62.63,32807.0,57.3175,57.3175,57.1347,57.2627,32807.0
2020-09-16 14:00:00,62.76,62.89,62.21,62.64,79291.0,57.3815,57.5004,56.8787,57.2718,79291.0
2020-09-16 14:30:00,62.63,62.98,62.48,62.53,63587.0,57.2627,57.5827,57.1255,57.1713,63587.0
2020-09-16 15:00:00,62.53,62.7,62.11,62.19,89184.0,57.1713,57.3267,56.7873,56.8604,89184.0
2020-09-16 15:30:00,62.17,62.44,61.99,62.06,180677.0,56.8421,57.089,56.6775,56.7415,180677.0
2020-09-17 09:30:00,61.0,61.25,60.24,61.1,24722.0,55.7724,56.001,55.0775,55.8638,24722.0
2020-09-17 10:00:00,61.21,61.38,60.97,61.14,26978.0,55.9644,56.1198,55.7449,55.9004,26978.0
2020-09-17 10:30:00,61.15,61.34,60.98,60.98,24619.0,55.9095,56.0832,55.7541,55.7541,24619.0
2020-09-17 11:00:00,61.02,61.3,60.99,61.01,19902.0,55.7907,56.0467,55.7632,55.7815,19902.0
2020-09-17 11:30:00,61.07,61.13,60.88,60.9,28525.0,55.8364,55.8912,55.6627,55.6809,28525.0
2020-09-17 12:00:00,60.91,61.14,60.88,61.01,40820.0,55.6901,55.9004,55.6627,55.7815,40820.0
2020-09-17 12:30:00,61.01,61.64,60.98,61.55,21145.0,55.7815,56.3575,55.7541,56.2752,21145.0
2020-09-17 13:00:00,61.58,61.92,61.41,61.58,34062.0,56.3027,56.6135,56.1472,56.3027,34062.0
2020-09-17 13:30:00,61.57,61.61,61.29,61.5,14986.0,56.2935,56.3301,56.0375,56.2295,14986.0
2020-09-17 14:00:00,61.54,61.95,61.49,61.66,21815.0,56.2661,56.641,56.2204,56.3758,21815.0
2020-09-17 14:30:00,61.5,61.52,61.03,61.06,16832.0,56.2295,56.2478,55.7998,55.8272,16832.0
2020-09-17 15:00:00,61.08,61.28,60.97,61.09,26138.0,55.8455,56.0284,55.7449,55.8547,26138.0
2020-09-17 15:30:00,61.07,61.46,61.04,61.25,94765.0,55.8364,56.193,55.8089,56.001,94765.0
2020-09-18 09:30:00,61.76,61.76,60.45,61.09,97578.0,56.4672,56.4672,55.2695,55.8547,97578.0
2020-09-18 10:00:00,61.06,61.31,60.88,61.03,13267.0,55.8272,56.0558,55.6627,55.7998,13267.0
2020-09-18 10:30:00,61.02,61.09,60.66,61.04,39651.0,55.7907,55.8547,55.4615,55.8089,39651.0
2020-09-18 11:00:00,61.1,61.13,60.82,61.04,16285.0,55.8638,55.8912,55.6078,55.8089,16285.0
2020-09-18 11:30:00,61.06,61.06,60.6,60.63,16701.0,55.8272,55.8272,55.4067,55.4341,16701.0
2020-09-18 12:00:00,60.6,60.71,59.92,59.92,24781.0,55.4067,55.5072,54.7849,54.7849,24781.0
2020-09-18 12:30:00,59.87,59.87,59.39,59.42,35075.0,54.7392,54.7392,54.3004,54.3278,35075.0
2020-09-18 13:00:00,59.43,59.53,59.0,59.03,56572.0,54.3369,54.4284,53.9438,53.9712,56572.0
2020-09-18 13:30:00,59.01,59.57,58.84,59.55,25664.0,53.9529,54.4649,53.7975,54.4466,25664.0
2020-09-18 14:00:00,59.55,59.84,59.43,59.68,20452.0,54.4466,54.7118,54.3369,54.5655,20452.0
2020-09-18 14:30:00,59.68,59.72,59.49,59.61,15759.0,54.5655,54.6021,54.3918,54.5015,15759.0
2020-09-18 15:00:00,59.62,60.12,59.6,60.11,27840.0,54.5106,54.9678,54.4924,54.9586,27840.0
2020-09-18 15:30:00,60.12,60.27,59.64,59.94,133699.0,54.9678,55.1049,54.5289,54.8032,133699.0
2020-09-21 09:30:00,58.21,58.59,57.17,57.95,51724.0,53.2215,53.5689,52.2706,52.9838,51724.0
2020-09-21 10:00:00,58.0,58.01,56.67,56.72,35136.0,53.0295,53.0386,51.8135,51.8592,35136.0
2020-09-21 10:30:00,56.73,57.59,56.5,57.58,48602.0,51.8683,52.6546,51.658,52.6455,48602.0
2020-09-21 11:00:00,57.56,57.98,57.39,57.81,46253.0,52.6272,53.0112,52.4717,52.8558,46253.0
2020-09-21 11:30:00,57.82,58.5,57.76,58.41,30954.0,52.8649,53.4866,52.81,53.4043,30954.0
2020-09-21 12:00:00,58.37,58.64,58.23,58.28,10193.0,53.3678,53.6146,53.2398,53.2855,10193.0
2020-09-21 12:30:00,58.28,58.44,57.98,58.03,17070.0,53.2855,53.4318,53.0112,53.0569,17070.0
2020-09-21 13:00:00,58.13,58.13,57.58,57.71,43694.0,53.1483,53.1483,52.6455,52.7643,43694.0
2020-09-21 13:30:00,57.69,57.82,57.32,57.46,51236.0,52.746,52.8649,52.4077,52.5358,51236.0
2020-09-21 14:00:00,57.44,58.04,57.44,58.02,17283.0,52.5175,53.066,52.5175,53.0478,17283.0
2020-09-21 14:30:00,57.99,57.99,57.63,57.92,19053.0,53.0203,53.0203,52.6912,52.9563,19053.0
2020-09-21 15:00:00,57.91,58.16,57.81,58.12,36750.0,52.9472,53.1758,52.8558,53.1392,36750.0
2020-09-21 15:30:00,58.13,58.51,57.98,58.41,113584.0,53.1483,53.4958,53.0112,53.4043,113584.0
2020-09-22 09:30:00,59.0,59.77,58.7,59.57,36544.0,53.9438,54.6478,53.6695,54.4649,36544.0
2020-09-22 10:00:00,59.64,60.83,59.52,60.36,78625.0,54.5289,55.6169,54.4192,55.1872,78625.0
2020-09-22 10:30:00,60.41,61.11,59.77,60.04,70913.0,55.2329,55.8729,54.6478,54.8946,70913.0
2020-09-22 11:00:00,60.04,60.8,59.79,60.59,75162.0,54.8946,55.5895,54.6661,55.3975,75162.0
2020-09-22 11:30:00,60.63,60.72,60.33,60.66,40867.0,55.4341,55.5164,55.1598,55.4615,40867.0
2020-09-22 12:00:00,60.68,60.92,60.58,60.72,32854.0,55.4798,55.6992,55.3884,55.5164,32854.0
2020-09-22 12:30:00,60.76,60.8,60.45,60.54,20477.0,55.5529,55.5895,55.2695,55.3518,20477.0
2020-09-22 13:00:00,60.56,60.78,60.45,60.73,25299.0,55.3701,55.5712,55.2695,55.5255,25299.0
2020-09-22 13:30:00,60.76,61.26,60.76,61.18,51804.0,55.5529,56.0101,55.5529,55.937,51804.0
2020-09-22 14:00:00,61.19,61.43,61.19,61.38,35539.0,55.9461,56.1655,55.9461,56.1198,35539.0
2020-09-22 14:30:00,61.41,61.88,61.38,61.78,74628.0,56.1472,56.577,56.1198,56.4855,74628.0
2020-09-22 15:00:00,61.8,61.92,61.46,61.83,70726.0,56.5038,56.6135,56.193,56.5312,70726.0
2020-09-22 15:30:00,61.83,61.84,61.43,61.5,180278.0,56.5312,56.5404,56.1655,56.2295,180278.0
2020-09-23 09:30:00,61.88,62.8,61.82,61.92,45867.0,56.577,57.4181,56.5221,56.6135,45867.0
2020-09-23 10:00:00,61.88,62.0,61.04,61.15,159689.0,56.577,56.6867,55.8089,55.9095,159689.0
2020-09-23 10:30:00,61.16,61.36,60.18,60.67,67992.0,55.9187,56.1015,55.0226,55.4707,67992.0
2020-09-23 11:00:00,60.65,60.74,60.3,60.46,21182.0,55.4524,55.5347,55.1324,55.2787,21182.0
2020-09-23 11:30:00,60.44,60.63,60.23,60.35,23271.0,55.2604,55.4341,55.0684,55.1781,23271.0
2020-09-23 12:00:00,60.36,60.51,60.29,60.46,22474.0,55.1872,55.3244,55.1232,55.2787,22474.0
2020-09-23 12:30:00,60.45,60.5,60.14,60.29,20391.0,55.2695,55.3152,54.9861,55.1232,20391.0
2020-09-23 13:00:00,60.28,60.37,60.13,60.33,44008.0,55.1141,55.1964,54.9769,55.1598,44008.0
2020-09-23 13:30:00,60.33,60.5,60.07,60.15,21659.0,55.1598,55.3152,54.9221,54.9952,21659.0
2020-09-23 14:00:00,60.12,60.12,59.27,59.41,56885.0,54.9678,54.9678,54.1906,54.3186,56885.0
2020-09-23 14:30:00,59.42,59.56,58.89,59.01,45571.0,54.3278,54.4558,53.8432,53.9529,45571.0
2020-09-23 15:00:00,59.01,59.46,58.6,59.43,114202.0,53.9529,54.3644,53.5781,54.3369,114202.0
2020-09-23 15:30:00,59.42,59.53,58.55,58.59,188383.0,54.3278,54.4284,53.5323,53.5689,188383.0
2020-09-24 09:30:00,58.16,58.84,57.66,58.24,40370.0,53.1758,53.7975,52.7186,53.2489,40370.0
2020-09-24 10:00:00,58.52,59.9,58.52,58.94,94955.0,53.5049,54.7666,53.5049,53.8889,94955.0
2020-09-24 10:30:00,58.94,58.94,58.28,58.78,76841.0,53.8889,53.8889,53.2855,53.7426,76841.0
2020-09-24 11:00:00,58.76,59.15,58.52,58.88,87869.0,53.7243,54.0809,53.5049,53.8341,87869.0
2020-09-24 11:30:00,58.89,59.05,58.5,58.78,60974.0,53.8432,53.9895,53.4866,53.7426,60974.0
2020-09-24 12:00:00,58.8,59.26,58.76,59.05,22484.0,53.7609,54.1815,53.7243,53.9895,22484.0
2020-09-24 12:30:00,59.03,59.12,58.68,58.95,21522.0,53.9712,54.0535,53.6512,53.8981,21522.0
2020-09-24 13:00:00,58.91,59.73,58.9,59.63,47553.0,53.8615,54.6112,53.8523,54.5198,47553.0
2020-09-24 13:30:00,59.66,59.99,59.21,59.21,22677.0,54.5472,54.8489,54.1358,54.1358,22677.0
2020-09-24 14:00:00,59.23,59.24,58.53,58.72,53428.0,54.1541,54.1632,53.5141,53.6878,53428.0
2020-09-24 14:30:00,58.7,58.96,58.39,58.39,26791.0,53.6695,53.9072,53.3861,53.3861,26791.0
2020-09-24 15:00:00,58.43,58.65,58.12,58.23,42641.0,53.4226,53.6238,53.1392,53.2398,42641.0
2020-09-24 15:30:00,58.23,58.68,58.07,58.59,61189.0,53.2398,53.6512,53.0935,53.5689,61189.0
2020-09-25 09:30:00,58.58,60.23,58.42,60.19,100766.0,53.5598,55.0684,53.4135,55.0318,100766.0
2020-09-25 10:00:00,60.19,60.37,58.94,59.24,129157.0,55.0318,55.1964,53.8889,54.1632,129157.0
2020-09-25 10:30:00,59.24,59.24,58.51,58.56,30808.0,54.1632,54.1632,53.4958,53.5415,30808.0
2020-09-25 11:00:00,58.6,58.85,58.42,58.64,15454.0,53.5781,53.8066,53.4135,53.6146,15454.0
2020-09-25 11:30:00,58.55,58.61,58.14,58.15,15410.0,53.5323,53.5872,53.1575,53.1666,15410.0
2020-09-25 12:00:00,58.16,58.5,58.13,58.43,10091.0,53.1758,53.4866,53.1483,53.4226,10091.0
2020-09-25 12:30:00,58.46,58.87,58.38,58.87,10808.0,53.4501,53.8249,53.3769,53.8249,10808.0
2020-09-25 13:00:00,58.82,59.05,58.81,58.91,13529.0,53.7792,53.9895,53.7701,53.8615,13529.0
2020-09-25 13:30:00,58.95,59.02,58.74,58.85,9711.0,53.8981,53.9621,53.7061,53.8066,9711.0
2020-09-25 14:00:00,58.9,58.97,58.7,58.78,10888.0,53.8523,53.9163,53.6695,53.7426,10888.0
2020-09-25 14:30:00,58.75,58.91,58.67,58.91,10325.0,53.7152,53.8615,53.6421,53.8615,10325.0
2020-09-25 15:00:00,58.91,59.23,58.82,59.16,50607.0,53.8615,54.1541,53.7792,54.0901,50607.0
2020-09-25 15:30:00,59.16,59.16,58.76,58.81,95468.0,54.0901,54.0901,53.7243,53.7701,95468.0
2020-09-28 09:30:00,59.95,60.77,59.7,60.25,79328.0,54.8124,55.5621,54.5838,55.0867,79328.0
2020-09-28 10:00:00,60.32,60.36,59.72,60.08,30928.0,55.1507,55.1872,54.6021,54.9312,30928.0
2020-09-28 10:30:00,60.14,60.4,60.04,60.18,33621.0,54.9861,55.2238,54.8946,55.0226,33621.0
2020-09-28 11:00:00,60.19,60.24,59.73,59.78,25952.0,55.0318,55.0775,54.6112,54.6569,25952.0
2020-09-28 11:30:00,59.78,59.93,59.49,59.56,23761.0,54.6569,54.7941,54.3918,54.4558,23761.0
2020-09-28 12:00:00,59.55,59.64,59.32,59.44,19178.0,54.4466,54.5289,54.2364,54.3461,19178.0
2020-09-28 12:30:00,59.4,59.47,59.31,59.4,10708.0,54.3095,54.3735,54.2272,54.3095,10708.0
2020-09-28 13:00:00,59.35,59.35,58.92,58.94,19366.0,54.2638,54.2638,53.8706,53.8889,19366.0
2020-09-28 13:30:00,58.95,59.13,58.77,58.99,34962.0,53.8981,54.0626,53.7335,53.9346,34962.0
2020-09-28 14:00:00,59.02,59.24,58.96,59.16,22941.0,53.9621,54.1632,53.9072,54.0901,22941.0
2020-09-28 14:30:00,59.17,59.51,59.14,59.42,21142.0,54.0992,54.4101,54.0718,54.3278,21142.0
2020-09-28 15:00:00,59.42,59.42,59.24,59.39,44504.0,54.3278,54.3278,54.1632,54.3004,44504.0
2020-09-28 15:30:00,59.36,59.51,59.19,59.34,129279.0,54.2729,54.4101,54.1175,54.2546,129279.0
2020-09-29 09:30:00,59.72,60.13,59.43,59.67,26105.0,54.6021,54.9769,54.3369,54.5564,26105.0
2020-09-29 10:00:00,59.61,59.82,59.13,59.13,50841.0,54.5015,54.6935,54.0626,54.0626,50841.0
2020-09-29 10:30:00,59.12,59.18,58.57,58.69,31068.0,54.0535,54.1083,53.5506,53.6603,31068.0
2020-09-29 11:00:00,58.66,59.03,58.56,58.86,19013.0,53.6329,53.9712,53.5415,53.8158,19013.0
2020-09-29 11:30:00,58.86,59.05,58.51,58.51,22374.0,53.8158,53.9895,53.4958,53.4958,22374.0
2020-09-29 12:00:00,58.52,58.52,58.12,58.17,48822.0,53.5049,53.5049,53.1392,53.1849,48822.0
2020-09-29 12:30:00,58.15,58.56,58.12,58.32,57987.0,53.1666,53.5415,53.1392,53.322,57987.0
2020-09-29 13:00:00,58.3,58.74,58.08,58.73,32553.0,53.3038,53.7061,53.1026,53.6969,32553.0
2020-09-29 13:30:00,58.72,58.93,58.65,58.82,17098.0,53.6878,53.8798,53.6238,53.7792,17098.0
2020-09-29 14:00:00,58.78,58.82,58.56,58.69,24424.0,53.7426,53.7792,53.5415,53.6603,24424.0
2020-09-29 14:30:00,58.73,58.88,58.64,58.83,34450.0,53.6969,53.8341,53.6146,53.7883,34450.0
2020-09-29 15:00:00,58.82,59.0,58.78,58.87,21639.0,53.7792,53.9438,53.7426,53.8249,21639.0
2020-09-29 15:30:00,58.83,58.86,58.49,58.63,101355.0,53.7883,53.8158,53.4775,53.6055,101355.0
2020-09-30 09:30:00,58.77,59.91,58.76,59.52,30228.0,53.7335,54.7758,53.7243,54.4192,30228.0
2020-09-30 10:00:00,59.52,60.13,59.52,60.05,54776.0,54.4192,54.9769,54.4192,54.9038,54776.0
2020-09-30 10:30:00,60.06,60.37,59.62,59.62,32838.0,54.9129,55.1964,54.5106,54.5106,32838.0
2020-09-30 11:00:00,59.63,59.72,59.25,59.27,34779.0,54.5198,54.6021,54.1723,54.1906,34779.0
2020-09-30 11:30:00,59.23,59.28,59.08,59.12,24570.0,54.1541,54.1998,54.0169,54.0535,24570.0
2020-09-30 12:00:00,59.07,59.68,59.07,59.39,28778.0,54.0078,54.5655,54.0078,54.3004,28778.0
2020-09-30 12:30:00,59.36,60.09,59.29,59.88,26741.0,54.2729,54.9404,54.2089,54.7484,26741.0
2020-09-30 13:00:00,59.91,59.94,59.65,59.93,16419.0,54.7758,54.8032,54.5381,54.7941,16419.0
2020-09-30 13:30:00,59.97,60.0,59.69,59.73,19929.0,54.8306,54.8581,54.5746,54.6112,19929.0
2020-09-30 14:00:00,59.75,60.18,59.32,59.36,46264.0,54.6295,55.0226,54.2364,54.2729,46264.0
2020-09-30 14:30:00,59.3,59.32,58.81,59.19,22767.0,54.2181,54.2364,53.7701,54.1175,22767.0
2020-09-30 15:00:00,59.19,59.26,58.37,58.79,31794.0,54.1175,54.1815,53.3678,53.7518,31794.0
2020-09-30 15:30:00,58.74,59.15,58.48,58.92,133350.0,53.7061,54.0809,53.4683,53.8706,133350.0
2020-10-01 09:30:00,59.53,60.14,59.0,59.0,27640.0,54.4284,54.9861,53.9438,53.9438,27640.0
2020-10-01 10:00:00,58.97,59.35,58.73,59.28,15220.0,53.9163,54.2638,53.6969,54.1998,15220.0
2020-10-01 10:30:00,59.19,59.88,59.17,59.88,24148.0,54.1175,54.7484,54.0992,54.7484,24148.0
2020-10-01 11:00:00,59.91,60.12,59.72,59.74,19365.0,54.7758,54.9678,54.6021,54.6204,19365.0
2020-10-01 11:30:00,59.77,60.33,59.77,60.1,35689.0,54.6478,55.1598,54.6478,54.9495,35689.0
2020-10-01 12:00:00,60.08,60.37,59.92,60.37,23983.0,54.9312,55.1964,54.7849,55.1964,23983.0
2020-10-01 12:30:00,60.34,60.38,60.15,60.15,24027.0,55.1689,55.2055,54.9952,54.9952,24027.0
2020-10-01 13:00:00,60.15,60.36,60.12,60.12,21213.0,54.9952,55.1872,54.9678,54.9678,21213.0
2020-10-01 13:30:00,60.11,60.31,59.95,60.04,48319.0,54.9586,55.1415,54.8124,54.8946,48319.0
2020-10-01 14:00:00,60.03,60.26,59.72,60.23,30290.0,54.8855,55.0958,54.6021,55.0684,30290.0
2020-10-01 14:30:00,60.28,60.38,60.15,60.29,22301.0,55.1141,55.2055,54.9952,55.1232,22301.0
2020-10-01 15:00:00,60.31,60.43,60.16,60.25,36394.0,55.1415,55.2512,55.0044,55.0867,36394.0
2020-10-01 15:30:00,60.23,60.37,60.07,60.29,119843.0,55.0684,55.1964,54.9221,55.1232,119843.0
2020-10-02 09:30:00,59.0,60.77,58.98,60.77,38905.0,53.9438,55.5621,53.9255,55.5621,38905.0
2020-10-02 10:00:00,60.57,61.87,60.57,61.56,41599.0,55.3792,56.5678,55.3792,56.2844,41599.0
2020-10-02 10:30:00,61.5,61.67,60.95,61.38,25388.0,56.2295,56.385,55.7267,56.1198,25388.0
2020-10-02 11:00:00,61.33,62.16,61.22,62.09,16523.0,56.0741,56.833,55.9735,56.769,16523.0
2020-10-02 11:30:00,62.09,62.39,61.93,62.35,50120.0,56.769,57.0433,56.6227,57.0067,50120.0
2020-10-02 12:00:00,62.29,63.45,62.22,63.42,47656.0,56.9518,58.0124,56.8878,57.985,47656.0
2020-10-02 12:30:00,63.42,63.69,63.04,63.24,53704.0,57.985,58.2318,57.6376,57.8204,53704.0
2020-10-02 13:00:00,63.32,63.39,62.9,62.94,19163.0,57.8936,57.9576,57.5095,57.5461,19163.0
2020-10-02 13:30:00,62.91,62.97,62.51,62.6,36868.0,57.5187,57.5736,57.153,57.2353,36868.0
2020-10-02 14:00:00,62.62,62.98,62.59,62.77,29619.0,57.2535,57.5827,57.2261,57.3907,29619.0
2020-10-02 14:30:00,62.8,62.85,62.21,62.27,43495.0,57.4181,57.4638,56.8787,56.9335,43495.0
2020-10-02 15:00:00,62.32,62.45,62.07,62.42,44988.0,56.9793,57.0981,56.7507,57.0707,44988.0
2020-10-02 15:30:00,62.38,62.58,62.09,62.14,77761.0,57.0341,57.217,56.769,56.8147,77761.0
2020-10-05 09:30:00,62.86,63.97,62.85,63.76,23917.0,57.473,58.4879,57.4638,58.2958,23917.0
2020-10-05 10:00:00,63.75,64.38,63.62,64.27,19751.0,58.2867,58.8627,58.1678,58.7621,19751.0
2020-10-05 10:30:00,64.21,64.21,63.71,63.76,16881.0,58.7073,58.7073,58.2501,58.2958,16881.0
2020-10-05 11:00:00,63.75,64.55,63.72,64.15,41734.0,58.2867,59.0181,58.2593,58.6524,41734.0
2020-10-05 11:30:00,64.17,64.32,63.92,64.2,17525.0,58.6707,58.8079,58.4421,58.6981,17525.0
2020-10-05 12:00:00,64.12,64.37,64.08,64.28,9740.0,58.625,58.8536,58.5884,58.7713,9740.0
2020-10-05 12:30:00,64.29,64.34,64.12,64.27,11808.0,58.7804,58.8261,58.625,58.7621,11808.0
2020-10-05 13:00:00,64.34,64.66,64.28,64.61,12868.0,58.8261,59.1187,58.7713,59.073,12868.0
2020-10-05 13:30:00,64.67,64.82,64.32,64.41,15315.0,59.1279,59.265,58.8079,58.8901,15315.0
2020-10-05 14:00:00,64.32,64.74,64.2,64.74,10065.0,58.8079,59.1919,58.6981,59.1919,10065.0
2020-10-05 14:30:00,64.7,64.85,64.56,64.82,12819.0,59.1553,59.2924,59.0273,59.265,12819.0
2020-10-05 15:00:00,64.77,64.89,64.69,64.74,40326.0,59.2193,59.329,59.1461,59.1919,40326.0
2020-10-05 15:30:00,64.7,64.75,64.28,64.31,103767.0,59.1553,59.201,58.7713,58.7987,103767.0
2020-10-06 09:30:00,64.68,64.7,63.7,63.82,30164.0,59.137,59.1553,58.241,58.3507,30164.0
2020-10-06 10:00:00,63.73,64.59,63.4,64.53,14068.0,58.2684,59.0547,57.9667,58.9999,14068.0
2020-10-06 10:30:00,64.57,64.63,64.06,64.36,12003.0,59.0364,59.0913,58.5701,58.8444,12003.0
2020-10-06 11:00:00,64.3,64.58,64.24,64.3,14659.0,58.7896,59.0456,58.7347,58.7896,14659.0
2020-10-06 11:30:00,64.23,64.66,64.22,64.44,8201.0,58.7256,59.1187,58.7164,58.9176,8201.0
2020-10-06 12:00:00,64.48,64.9,64.48,64.72,11547.0,58.9541,59.3382,58.9541,59.1736,11547.0
2020-10-06 12:30:00,64.69,65.13,64.65,65.13,7995.0,59.1461,59.5484,59.1096,59.5484,7995.0
2020-10-06 13:00:00,65.13,65.4,65.11,65.27,12958.0,59.5484,59.7953,59.5302,59.6764,12958.0
2020-10-06 13:30:00,65.29,65.57,65.2,65.39,12768.0,59.6947,59.9507,59.6124,59.7862,12768.0
2020-10-06 14:00:00,65.33,65.58,65.33,65.4,13549.0,59.7313,59.9599,59.7313,59.7953,13549.0
2020-10-06 14:30:00,65.39,65.48,63.72,63.82,30135.0,59.7862,59.8684,58.2593,58.3507,30135.0
2020-10-06 15:00:00,63.63,63.67,62.86,63.48,75639.0,58.177,58.2136,57.473,58.0398,75639.0
2020-10-06 15:30:00,63.44,63.59,62.65,62.9,229588.0,58.0033,58.1404,57.281,57.5095,229588.0
2020-10-07 09:30:00,63.75,65.47,63.49,65.08,33354.0,58.2867,59.8593,58.049,59.5027,33354.0
2020-10-07 10:00:00,65.11,65.71,64.7,65.68,11969.0,59.5302,60.0787,59.1553,60.0513,11969.0
2020-10-07 10:30:00,65.59,65.62,65.14,65.3,24351.0,59.969,59.9964,59.5576,59.7039,24351.0
2020-10-07 11:00:00,65.36,65.36,64.59,64.66,13184.0,59.7587,59.7587,59.0547,59.1187,13184.0
2020-10-07 11:30:00,64.7,64.72,64.37,64.48,9605.0,59.1553,59.1736,58.8536,58.9541,9605.0
2020-10-07 12:00:00,64.47,64.55,64.01,64.09,19382.0,58.945,59.0181,58.5244,58.5976,19382.0
2020-10-07 12:30:00,64.2,64.49,63.95,64.0,18859.0,58.6981,58.9633,58.4696,58.5153,18859.0
2020-10-07 13:00:00,64.0,64.35,63.96,64.3,15950.0,58.5153,58.8353,58.4787,58.7896,15950.0
2020-10-07 13:30:00,64.34,64.7,64.11,64.47,15100.0,58.8261,59.1553,58.6159,58.945,15100.0
2020-10-07 14:00:00,64.47,64.61,64.14,64.55,14202.0,58.945,59.073,58.6433,59.0181,14202.0
2020-10-07 14:30:00,64.53,64.88,64.53,64.77,16811.0,58.9999,59.3199,58.9999,59.2193,16811.0
2020-10-07 15:00:00,64.78,65.0,64.76,64.79,32138.0,59.2284,59.4296,59.2101,59.2376,32138.0
2020-10-07 15:30:00,64.79,65.05,64.65,64.7,83638.0,59.2376,59.4753,59.1096,59.1553,83638.0
2020-10-08 09:30:00,65.33,65.96,64.81,65.23,33391.0,59.7313,60.3073,59.2559,59.6399,33391.0
2020-10-08 10:00:00,65.34,65.45,63.71,63.78,37686.0,59.7404,59.841,58.2501,58.3141,37686.0
2020-10-08 10:30:00,63.8,64.17,63.6,63.64,11944.0,58.3324,58.6707,58.1496,58.1861,11944.0
2020-10-08 11:00:00,63.64,64.04,63.42,63.46,15877.0,58.1861,58.5519,57.985,58.0216,15877.0
2020-10-08 11:30:00,63.55,63.64,63.08,63.17,17363.0,58.1038,58.1861,57.6741,57.7564,17363.0
2020-10-08 12:00:00,63.17,63.6,63.1,63.12,25587.0,57.7564,58.1496,57.6924,57.7107,25587.0
2020-10-08 12:30:00,63.2,63.31,62.73,63.11,26120.0,57.7838,57.8844,57.3541,57.7016,26120.0
2020-10-08 13:00:00,63.1,63.16,62.87,62.88,24265.0,57.6924,57.7473,57.4821,57.4913,24265.0
2020-10-08 13:30:00,62.89,63.05,62.65,62.78,19181.0,57.5004,57.6467,57.281,57.3998,19181.0
2020-10-08 14:00:00,62.78,63.27,62.59,63.15,39681.0,57.3998,57.8478,57.2261,57.7381,39681.0
2020-10-08 14:30:00,63.2,63.2,62.82,62.98,25151.0,57.7838,57.7838,57.4364,57.5827,25151.0
2020-10-08 15:00:00,62.92,63.18,62.86,63.17,32884.0,57.5278,57.7656,57.473,57.7564,32884.0
2020-10-08 15:30:00,63.19,63.72,63.17,63.38,153411.0,57.7747,58.2593,57.7564,57.9484,153411.0
2020-10-09 09:30:00,63.93,64.83,63.71,64.16,13919.0,58.4513,59.2742,58.2501,58.6616,13919.0
2020-10-09 10:00:00,63.97,64.27,63.62,64.26,42678.0,58.4879,58.7621,58.1678,58.753,42678.0
2020-10-09 10:30:00,64.28,64.32,63.62,63.65,8429.0,58.7713,58.8079,58.1678,58.1953,8429.0
2020-10-09 11:00:00,63.65,64.04,63.64,64.03,10761.0,58.1953,58.5519,58.1861,58.5427,10761.0
2020-10-09 11:30:00,64.06,64.25,63.76,64.14,36641.0,58.5701,58.7439,58.2958,58.6433,36641.0
2020-10-09 12:00:00,64.14,64.14,63.4,63.4,15713.0,58.6433,58.6433,57.9667,57.9667,15713.0
2020-10-09 12:30:00,63.45,63.85,63.4,63.58,21136.0,58.0124,58.3781,57.9667,58.1313,21136.0
2020-10-09 13:00:00,63.67,63.67,63.21,63.3,31323.0,58.2136,58.2136,57.793,57.8753,31323.0
2020-10-09 13:30:00,63.29,63.38,63.26,63.34,17851.0,57.8661,57.9484,57.8387,57.9118,17851.0
2020-10-09 14:00:00,63.34,63.48,63.14,63.21,19852.0,57.9118,58.0398,57.729,57.793,19852.0
2020-10-09 14:30:00,63.21,63.35,63.06,63.14,19978.0,57.793,57.921,57.6558,57.729,19978.0
2020-10-09 15:00:00,63.14,63.25,63.12,63.15,17067.0,57.729,57.8296,57.7107,57.7381,17067.0
2020-10-09 15:30:00,63.12,63.12,62.63,62.86,134836.0,57.7107,57.7107,57.2627,57.473,134836.0
2020-10-12 09:30:00,63.79,63.82,62.64,62.87,15354.0,58.3233,58.3507,57.2718,57.4821,15354.0
2020-10-12 10:00:00,62.99,63.02,62.54,62.63,34965.0,57.5918,57.6193,57.1804,57.2627,34965.0
2020-10-12 10:30:00,62.58,62.6,62.2,62.2,13875.0,57.217,57.2353,56.8695,56.8695,13875.0
2020-10-12 11:00:00,62.26,62.8,62.25,62.78,8596.0,56.9244,57.4181,56.9153,57.3998,8596.0
2020-10-12 11:30:00,62.83,62.86,62.58,62.63,8924.0,57.4455,57.473,57.217,57.2627,8924.0
2020-10-12 12:00:00,62.6,62.9,62.55,62.81,6070.0,57.2353,57.5095,57.1895,57.4273,6070.0
2020-10-12 12:30:00,62.79,62.88,62.72,62.78,4900.0,57.409,57.4913,57.345,57.3998,4900.0
2020-10-12 13:00:00,62.74,62.74,62.45,62.47,5521.0,57.3633,57.3633,57.0981,57.1164,5521.0
2020-10-12 13:30:00,62.5,62.52,62.11,62.15,8660.0,57.1438,57.1621,56.7873,56.8238,8660.0
2020-10-12 14:00:00,62.16,62.2,61.5,61.75,36627.0,56.833,56.8695,56.2295,56.4581,36627.0
2020-10-12 14:30:00,61.76,61.95,61.67,61.89,10288.0,56.4672,56.641,56.385,56.5861,10288.0
2020-10-12 15:00:00,61.92,62.24,61.89,62.24,20852.0,56.6135,56.9061,56.5861,56.9061,20852.0
2020-10-12 15:30:00,62.29,62.29,61.48,61.6,130906.0,56.9518,56.9518,56.2112,56.321,130906.0
2020-10-13 09:30:00,61.05,62.12,61.05,61.5,17196.0,55.8181,56.7964,55.8181,56.2295,17196.0
2020-10-13 10:00:00,61.63,62.73,61.5,62.71,24949.0,56.3484,57.3541,56.2295,57.3358,24949.0
2020-10-13 10:30:00,62.59,62.82,62.29,62.61,25203.0,57.2261,57.4364,56.9518,57.2444,25203.0
2020-10-13 11:00:00,62.74,63.07,62.63,62.64,12657.0,57.3633,57.665,57.2627,57.2718,12657.0
2020-10-13 11:30:00,62.64,62.79,62.48,62.76,11527.0,57.2718,57.409,57.1255,57.3815,11527.0
2020-10-13 12:00:00,62.78,63.41,62.76,63.28,13193.0,57.3998,57.9758,57.3815,57.857,13193.0
2020-10-13 12:30:00,63.28,63.64,63.12,63.64,10517.0,57.857,58.1861,57.7107,58.1861,10517.0
2020-10-13 13:00:00,63.6,63.65,63.36,63.62,12574.0,58.1496,58.1953,57.9301,58.1678,12574.0
2020-10-13 13:30:00,63.63,63.69,63.39,63.39,10604.0,58.177,58.2318,57.9576,57.9576,10604.0
2020-10-13 14:00:00,63.42,63.62,63.33,63.43,25703.0,57.985,58.1678,57.9027,57.9941,25703.0
2020-10-13 14:30:00,63.4,63.64,63.33,63.47,24622.0,57.9667,58.1861,57.9027,58.0307,24622.0
2020-10-13 15:00:00,63.46,63.72,63.42,63.59,15276.0,58.0216,58.2593,57.985,58.1404,15276.0
2020-10-13 15:30:00,63.64,63.9,63.59,63.61,72629.0,58.1861,58.4239,58.1404,58.1587,72629.0
2020-10-14 09:30:00,63.99,65.03,63.99,64.95,18247.0,58.5061,59.457,58.5061,59.3839,18247.0
2020-10-14 10:00:00,65.02,65.18,64.78,64.81,47142.0,59.4479,59.5942,59.2284,59.2559,47142.0
2020-10-14 10:30:00,64.86,65.0,64.24,64.32,40141.0,59.3016,59.4296,58.7347,58.8079,40141.0
2020-10-14 11:00:00,64.38,64.43,64.18,64.21,42266.0,58.8627,58.9084,58.6799,58.7073,42266.0
2020-10-14 11:30:00,64.21,64.64,63.79,63.81,19010.0,58.7073,59.1004,58.3233,58.3416,19010.0
2020-10-14 12:00:00,63.87,64.08,63.68,63.73,19148.0,58.3964,58.5884,58.2227,58.2684,19148.0
2020-10-14 12:30:00,63.76,63.91,63.73,63.86,15374.0,58.2958,58.433,58.2684,58.3873,15374.0
2020-10-14 13:00:00,63.84,64.04,63.82,64.01,16231.0,58.369,58.5519,58.3507,58.5244,16231.0
2020-10-14 13:30:00,64.02,64.09,63.76,63.8,27441.0,58.5336,58.5976,58.2958,58.3324,27441.0
2020-10-14 14:00:00,63.76,63.81,63.38,63.43,17094.0,58.2958,58.3416,57.9484,57.9941,17094.0
2020-10-14 14:30:00,63.42,63.58,63.33,63.52,14801.0,57.985,58.1313,57.9027,58.0764,14801.0
2020-10-14 15:00:00,63.52,63.87,63.52,63.83,27104.0,58.0764,58.3964,58.0764,58.3598,27104.0
2020-10-14 15:30:00,63.82,63.94,63.44,63.46,76592.0,58.3507,58.4604,58.0033,58.0216,76592.0
2020-10-15 09:30:00,62.6,63.18,61.99,62.55,16719.0,57.2353,57.7656,56.6775,57.1895,16719.0
2020-10-15 10:00:00,62.7,62.78,61.94,62.78,40507.0,57.3267,57.3998,56.6318,57.3998,40507.0
2020-10-15 10:30:00,62.82,62.9,62.39,62.79,19314.0,57.4364,57.5095,57.0433,57.409,19314.0
2020-10-15 11:00:00,62.84,63.93,62.83,63.41,64371.0,57.4547,58.4513,57.4455,57.9758,64371.0
2020-10-15 11:30:00,63.42,64.32,63.21,64.15,15915.0,57.985,58.8079,57.793,58.6524,15915.0
2020-10-15 12:00:00,64.05,64.18,63.77,64.1,12274.0,58.561,58.6799,58.305,58.6067,12274.0
2020-10-15 12:30:00,64.12,64.25,63.94,64.2,11304.0,58.625,58.7439,58.4604,58.6981,11304.0
2020-10-15 13:00:00,64.25,64.3,63.95,64.09,12636.0,58.7439,58.7896,58.4696,58.5976,12636.0
2020-10-15 13:30:00,64.11,64.22,63.87,63.93,26801.0,58.6159,58.7164,58.3964,58.4513,26801.0
2020-10-15 14:00:00,63.95,64.51,63.88,64.49,13748.0,58.4696,58.9816,58.4056,58.9633,13748.0
2020-10-15 14:30:00,64.54,64.86,64.35,64.54,24837.0,59.009,59.3016,58.8353,59.009,24837.0
2020-10-15 15:00:00,64.57,64.72,64.39,64.5,18282.0,59.0364,59.1736,58.8719,58.9724,18282.0
2020-10-15 15:30:00,64.53,64.81,64.4,64.72,64974.0,58.9999,59.2559,58.881,59.1736,64974.0
2020-10-16 09:30:00,64.63,64.91,63.61,63.61,15169.0,59.0913,59.3473,58.1587,58.1587,15169.0
2020-10-16 10:00:00,63.65,63.84,63.22,63.54,11278.0,58.1953,58.369,57.8021,58.0947,11278.0
2020-10-16 10:30:00,63.53,63.81,63.31,63.59,7415.0,58.0856,58.3416,57.8844,58.1404,7415.0
2020-10-16 11:00:00,63.55,63.71,63.39,63.57,16588.0,58.1038,58.2501,57.9576,58.1221,16588.0
2020-10-16 11:30:00,63.57,64.15,63.5,64.13,7341.0,58.1221,58.6524,58.0581,58.6341,7341.0
2020-10-16 12:00:00,64.17,64.39,64.0,64.09,6824.0,58.6707,58.8719,58.5153,58.5976,6824.0
2020-10-16 12:30:00,64.1,64.14,63.73,64.01,5504.0,58.6067,58.6433,58.2684,58.5244,5504.0
2020-10-16 13:00:00,64.01,64.07,63.83,63.92,9277.0,58.5244,58.5793,58.3598,58.4421,9277.0
2020-10-16 13:30:00,63.96,64.09,63.83,63.99,6841.0,58.4787,58.5976,58.3598,58.5061,6841.0
2020-10-16 14:00:00,64.01,64.01,63.7,63.83,7366.0,58.5244,58.5244,58.241,58.3598,7366.0
2020-10-16 14:30:00,63.8,64.17,63.77,64.07,21024.0,58.3324,58.6707,58.305,58.5793,21024.0
2020-10-16 15:00:00,64.0,64.01,63.78,64.0,57838.0,58.5153,58.5244,58.3141,58.5153,57838.0
2020-10-16 15:30:00,63.98,64.07,63.66,63.83,160724.0,58.497,58.5793,58.2044,58.3598,160724.0
2020-10-19 09:30:00,64.25,64.55,63.81,64.46,38013.0,58.7439,59.0181,58.3416,58.9359,38013.0
2020-10-19 10:00:00,64.33,64.33,63.31,64.02,63632.0,58.817,58.817,57.8844,58.5336,63632.0
2020-10-19 10:30:00,64.05,64.28,63.88,64.25,30691.0,58.561,58.7713,58.4056,58.7439,30691.0
2020-10-19 11:00:00,64.24,64.3,64.04,64.1,6885.0,58.7347,58.7896,58.5519,58.6067,6885.0
2020-10-19 11:30:00,64.07,64.08,63.9,63.98,8585.0,58.5793,58.5884,58.4239,58.497,8585.0
2020-10-19 12:00:00,63.96,64.1,63.67,63.68,23181.0,58.4787,58.6067,58.2136,58.2227,23181.0
2020-10-19 12:30:00,63.64,63.85,63.54,63.62,5558.0,58.1861,58.3781,58.0947,58.1678,5558.0
2020-10-19 13:00:00,63.61,63.66,63.4,63.41,6778.0,58.1587,58.2044,57.9667,57.9758,6778.0
2020-10-19 13:30:00,63.48,63.49,63.13,63.18,8568.0,58.0398,58.049,57.7198,57.7656,8568.0
2020-10-19 14:00:00,63.12,63.22,62.96,63.22,8816.0,57.7107,57.8021,57.5644,57.8021,8816.0
2020-10-19 14:30:00,63.23,63.38,62.68,62.68,53294.0,57.8113,57.9484,57.3084,57.3084,53294.0
2020-10-19 15:00:00,62.67,62.86,62.47,62.65,17616.0,57.2993,57.473,57.1164,57.281,17616.0
2020-10-19 15:30:00,62.67,63.28,62.62,62.83,109318.0,57.2993,57.857,57.2535,57.4455,109318.0
2020-10-20 09:30:00,64.8,65.95,64.39,65.95,88589.0,59.2467,60.2982,58.8719,60.2982,88589.0
2020-10-20 10:00:00,65.92,66.3,65.46,65.8,41127.0,60.2707,60.6182,59.8502,60.161,41127.0
2020-10-20 10:30:00,65.8,66.22,65.01,65.25,32024.0,60.161,60.545,59.4387,59.6582,32024.0
2020-10-20 11:00:00,64.96,65.09,64.53,65.08,17072.0,59.393,59.5119,58.9999,59.5027,17072.0
2020-10-20 11:30:00,65.15,65.52,65.15,65.4,15084.0,59.5667,59.905,59.5667,59.7953,15084.0
2020-10-20 12:00:00,65.32,65.86,65.27,65.33,23603.0,59.7222,60.2159,59.6764,59.7313,23603.0
2020-10-20 12:30:00,65.33,66.16,65.32,66.01,27131.0,59.7313,60.4902,59.7222,60.353,27131.0
2020-10-20 13:00:00,65.98,66.72,65.98,66.13,42490.0,60.3256,61.0022,60.3256,60.4627,42490.0
2020-10-20 13:30:00,66.12,66.33,65.53,65.81,27984.0,60.4536,60.6456,59.9142,60.1702,27984.0
2020-10-20 14:00:00,65.81,65.97,65.57,65.57,17632.0,60.1702,60.3165,59.9507,59.9507,17632.0
2020-10-20 14:30:00,65.55,65.8,65.3,65.3,15325.0,59.9324,60.161,59.7039,59.7039,15325.0
2020-10-20 15:00:00,65.36,65.41,64.93,65.27,29187.0,59.7587,59.8044,59.3656,59.6764,29187.0
2020-10-20 15:30:00,65.23,65.48,64.99,65.11,89776.0,59.6399,59.8684,59.4204,59.5302,89776.0
2020-10-21 09:30:00,65.3,65.65,64.63,64.73,17691.0,59.7039,60.0239,59.0913,59.1827,17691.0
2020-10-21 10:00:00,64.61,64.95,64.0,64.09,27858.0,59.073,59.3839,58.5153,58.5976,27858.0
2020-10-21 10:30:00,64.14,64.33,63.32,63.32,22186.0,58.6433,58.817,57.8936,57.8936,22186.0
2020-10-21 11:00:00,63.53,63.53,61.93,62.54,67834.0,58.0856,58.0856,56.6227,57.1804,67834.0
2020-10-21 11:30:00,62.61,63.64,62.61,62.99,14956.0,57.2444,58.1861,57.2444,57.5918,14956.0
2020-10-21 12:00:00,63.08,63.11,62.55,62.77,52336.0,57.6741,57.7016,57.1895,57.3907,52336.0
2020-10-21 12:30:00,62.64,62.65,62.05,62.09,13928.0,57.2718,57.281,56.7324,56.769,13928.0
2020-10-21 13:00:00,62.09,62.27,61.79,61.85,15456.0,56.769,56.9335,56.4947,56.5495,15456.0
2020-10-21 13:30:00,61.81,62.08,61.5,61.88,28046.0,56.513,56.7598,56.2295,56.577,28046.0
2020-10-21 14:00:00,61.87,62.51,61.71,62.51,23330.0,56.5678,57.153,56.4215,57.153,23330.0
2020-10-21 14:30:00,62.46,63.13,62.23,62.91,38158.0,57.1073,57.7198,56.897,57.5187,38158.0
2020-10-21 15:00:00,62.88,63.03,62.54,62.59,61630.0,57.4913,57.6284,57.1804,57.2261,61630.0
2020-10-21 15:30:00,62.59,62.84,61.97,62.11,209868.0,57.2261,57.4547,56.6592,56.7873,209868.0
2020-10-22 09:30:00,62.47,63.72,61.08,63.66,47779.0,57.1164,58.2593,55.8455,58.2044,47779.0
2020-10-22 10:00:00,63.64,63.92,63.12,63.2,41822.0,58.1861,58.4421,57.7107,57.7838,41822.0
2020-10-22 10:30:00,63.16,63.2,62.01,62.71,43670.0,57.7473,57.7838,56.6958,57.3358,43670.0
2020-10-22 11:00:00,62.76,62.97,62.29,62.29,27971.0,57.3815,57.5736,56.9518,56.9518,27971.0
2020-10-22 11:30:00,62.35,62.6,61.97,62.6,31615.0,57.0067,57.2353,56.6592,57.2353,31615.0
2020-10-22 12:00:00,62.57,62.99,62.4,62.79,11828.0,57.2078,57.5918,57.0524,57.409,11828.0
2020-10-22 12:30:00,62.75,62.96,62.62,62.66,17710.0,57.3724,57.5644,57.2535,57.2901,17710.0
2020-10-22 13:00:00,62.66,62.83,62.24,62.31,16956.0,57.2901,57.4455,56.9061,56.9701,16956.0
2020-10-22 13:30:00,62.31,62.56,62.23,62.51,9757.0,56.9701,57.1987,56.897,57.153,9757.0
2020-10-22 14:00:00,62.56,63.05,62.4,62.68,19196.0,57.1987,57.6467,57.0524,57.3084,19196.0
2020-10-22 14:30:00,62.74,62.92,62.34,62.45,21994.0,57.3633,57.5278,56.9975,57.0981,21994.0
2020-10-22 15:00:00,62.49,62.59,62.32,62.54,35528.0,57.1347,57.2261,56.9793,57.1804,35528.0
2020-10-22 15:30:00,62.57,62.6,62.29,62.51,68392.0,57.2078,57.2353,56.9518,57.153,68392.0
2020-10-23 09:30:00,63.09,63.71,62.3,62.75,25467.0,57.6833,58.2501,56.961,57.3724,25467.0
2020-10-23 10:00:00,62.75,62.75,61.42,62.11,32010.0,57.3724,57.3724,56.1564,56.7873,32010.0
2020-10-23 10:30:00,62.01,62.13,61.04,61.09,37564.0,56.6958,56.8055,55.8089,55.8547,37564.0
2020-10-23 11:00:00,61.18,61.26,60.67,60.88,36980.0,55.937,56.0101,55.4707,55.6627,36980.0
2020-10-23 11:30:00,60.94,61.05,60.65,60.85,41987.0,55.7175,55.8181,55.4524,55.6352,41987.0
2020-10-23 12:00:00,60.85,61.21,60.51,60.87,29057.0,55.6352,55.9644,55.3244,55.6535,29057.0
2020-10-23 12:30:00,60.87,61.43,60.72,61.2,23583.0,55.6535,56.1655,55.5164,55.9552,23583.0
2020-10-23 13:00:00,61.16,61.72,61.16,61.72,21087.0,55.9187,56.4307,55.9187,56.4307,21087.0
2020-10-23 13:30:00,61.71,62.02,61.71,61.96,19004.0,56.4215,56.705,56.4215,56.6501,19004.0
2020-10-23 14:00:00,61.96,62.46,61.93,62.4,26076.0,56.6501,57.1073,56.6227,57.0524,26076.0
2020-10-23 14:30:00,62.4,62.98,62.28,62.92,40301.0,57.0524,57.5827,56.9427,57.5278,40301.0
2020-10-23 15:00:00,62.92,63.14,62.59,62.76,66891.0,57.5278,57.729,57.2261,57.3815,66891.0
2020-10-23 15:30:00,62.79,62.87,62.55,62.62,112864.0,57.409,57.4821,57.1895,57.2535,112864.0
2020-10-26 09:30:00,61.26,62.27,60.77,61.2,35301.0,56.0101,56.9335,55.5621,55.9552,35301.0
2020-10-26 10:00:00,61.19,61.41,60.5,61.22,20442.0,55.9461,56.1472,55.3152,55.9735,20442.0
2020-10-26 10:30:00,61.25,61.42,60.73,60.86,21972.0,56.001,56.1564,55.5255,55.6444,21972.0
2020-10-26 11:00:00,60.8,61.32,60.47,61.03,31175.0,55.5895,56.065,55.2878,55.7998,31175.0
2020-10-26 11:30:00,61.04,61.1,60.7,61.0,14907.0,55.8089,55.8638,55.4981,55.7724,14907.0
2020-10-26 12:00:00,61.0,61.12,60.86,60.95,14987.0,55.7724,55.8821,55.6444,55.7267,14987.0
2020-10-26 12:30:00,60.94,61.28,60.78,61.21,21227.0,55.7175,56.0284,55.5712,55.9644,21227.0
2020-10-26 13:00:00,61.21,61.4,60.91,60.95,24515.0,55.9644,56.1381,55.6901,55.7267,24515.0
2020-10-26 13:30:00,60.89,61.18,60.65,61.03,21764.0,55.6718,55.937,55.4524,55.7998,21764.0
2020-10-26 14:00:00,61.02,61.59,61.01,61.55,23282.0,55.7907,56.3118,55.7815,56.2752,23282.0
2020-10-26 14:30:00,61.52,61.58,61.07,61.26,30982.0,56.2478,56.3027,55.8364,56.0101,30982.0
2020-10-26 15:00:00,61.26,61.52,61.06,61.4,32087.0,56.0101,56.2478,55.8272,56.1381,32087.0
2020-10-26 15:30:00,61.43,61.99,61.18,61.83,118579.0,56.1655,56.6775,55.937,56.5312,118579.0
2020-10-27 09:30:00,62.23,62.31,61.55,62.0,19079.0,56.897,56.9701,56.2752,56.6867,19079.0
2020-10-27 10:00:00,62.1,62.53,61.97,62.33,21604.0,56.7781,57.1713,56.6592,56.9884,21604.0
2020-10-27 10:30:00,62.38,62.74,62.03,62.58,26763.0,57.0341,57.3633,56.7141,57.217,26763.0
2020-10-27 11:00:00,62.58,62.58,61.85,62.31,24885.0,57.217,57.217,56.5495,56.9701,24885.0
2020-10-27 11:30:00,62.2,62.95,62.09,62.72,18657.0,56.8695,57.5553,56.769,57.345,18657.0
2020-10-27 12:00:00,62.8,64.02,62.77,63.54,52652.0,57.4181,58.5336,57.3907,58.0947,52652.0
2020-10-27 12:30:00,63.54,64.55,63.52,64.42,63048.0,58.0947,59.0181,58.0764,58.8993,63048.0
2020-10-27 13:00:00,64.47,64.58,63.66,64.28,42914.0,58.945,59.0456,58.2044,58.7713,42914.0
2020-10-27 13:30:00,64.17,64.25,63.5,63.6,36862.0,58.6707,58.7439,58.0581,58.1496,36862.0
2020-10-27 14:00:00,63.75,64.05,63.54,63.59,22357.0,58.2867,58.561,58.0947,58.1404,22357.0
2020-10-27 14:30:00,63.69,63.79,63.46,63.49,36025.0,58.2318,58.3233,58.0216,58.049,36025.0
2020-10-27 15:00:00,63.6,63.67,63.37,63.58,25898.0,58.1496,58.2136,57.9393,58.1313,25898.0
2020-10-27 15:30:00,63.61,63.67,63.16,63.19,74903.0,58.1587,58.2136,57.7473,57.7747,74903.0
2020-10-28 09:30:00,62.0,63.22,61.0,62.8,68558.0,56.6867,57.8021,55.7724,57.4181,68558.0
2020-10-28 10:00:00,62.81,63.62,62.66,63.6,40820.0,57.4273,58.1678,57.2901,58.1496,40820.0
2020-10-28 10:30:00,63.61,64.08,63.28,64.08,96326.0,58.1587,58.5884,57.857,58.5884,96326.0
2020-10-28 11:00:00,64.18,64.24,63.21,63.42,46541.0,58.6799,58.7347,57.793,57.985,46541.0
2020-10-28 11:30:00,63.36,64.0,62.75,63.55,32775.0,57.9301,58.5153,57.3724,58.1038,32775.0
2020-10-28 12:00:00,63.6,64.32,63.4,64.04,33832.0,58.1496,58.8079,57.9667,58.5519,33832.0
2020-10-28 12:30:00,64.04,64.07,63.45,64.03,31241.0,58.5519,58.5793,58.0124,58.5427,31241.0
2020-10-28 13:00:00,64.04,64.04,63.59,64.03,31817.0,58.5519,58.5519,58.1404,58.5427,31817.0
2020-10-28 13:30:00,64.02,64.16,63.74,64.16,34589.0,58.5336,58.6616,58.2776,58.6616,34589.0
2020-10-28 14:00:00,64.13,64.27,63.82,64.22,34405.0,58.6341,58.7621,58.3507,58.7164,34405.0
2020-10-28 14:30:00,64.26,64.35,63.83,64.24,43390.0,58.753,58.8353,58.3598,58.7347,43390.0
2020-10-28 15:00:00,64.24,64.9,64.2,64.7,87852.0,58.7347,59.3382,58.6981,59.1553,87852.0
2020-10-28 15:30:00,64.66,64.83,64.38,64.55,324937.0,59.1187,59.2742,58.8627,59.0181,324937.0
2020-10-29 09:30:00,66.5,67.25,63.12,66.64,259084.0,60.801,61.4868,57.7107,60.929,259084.0
2020-10-29 10:00:00,66.42,67.66,64.85,66.09,157616.0,60.7279,61.8616,59.2924,60.4262,157616.0
2020-10-29 10:30:00,66.11,67.9,66.11,67.68,80831.0,60.4445,62.0811,60.4445,61.8799,80831.0
2020-10-29 11:00:00,67.78,68.44,64.66,66.4,172061.0,61.9713,62.5748,59.1187,60.7096,172061.0
2020-10-29 11:30:00,66.28,66.81,65.85,66.5,77289.0,60.5999,61.0845,60.2067,60.801,77289.0
2020-10-29 12:00:00,66.57,66.69,65.4,66.24,53776.0,60.865,60.9748,59.7953,60.5633,53776.0
2020-10-29 12:30:00,66.09,66.09,65.35,65.46,51446.0,60.4262,60.4262,59.7496,59.8502,51446.0
2020-10-29 13:00:00,65.53,65.59,64.07,64.8,101748.0,59.9142,59.969,58.5793,59.2467,101748.0
2020-10-29 13:30:00,64.82,65.39,64.56,65.36,34965.0,59.265,59.7862,59.0273,59.7587,34965.0
2020-10-29 14:00:00,65.36,65.52,64.4,64.4,58662.0,59.7587,59.905,58.881,58.881,58662.0
2020-10-29 14:30:00,64.44,64.73,64.09,64.19,61291.0,58.9176,59.1827,58.5976,58.689,61291.0
2020-10-29 15:00:00,64.19,64.3,63.64,63.71,66475.0,58.689,58.7896,58.1861,58.2501,66475.0
2020-10-29 15:30:00,63.74,64.31,63.53,63.62,230733.0,58.2776,58.7987,58.0856,58.1678,230733.0
2020-10-30 09:30:00,62.97,65.7,62.34,64.28,95142.0,57.5736,60.0696,56.9975,58.7713,95142.0
2020-10-30 10:00:00,64.27,64.61,63.56,63.76,70834.0,58.7621,59.073,58.113,58.2958,70834.0
2020-10-30 10:30:00,63.77,64.38,62.41,62.42,128914.0,58.305,58.8627,57.0615,57.0707,128914.0
2020-10-30 11:00:00,62.48,63.36,62.47,63.36,55752.0,57.1255,57.9301,57.1164,57.9301,55752.0
2020-10-30 11:30:00,63.36,63.54,62.44,63.33,93542.0,57.9301,58.0947,57.089,57.9027,93542.0
2020-10-30 12:00:00,63.39,64.07,63.0,64.07,34566.0,57.9576,58.5793,57.601,58.5793,34566.0
2020-10-30 12:30:00,63.96,63.99,63.52,63.74,61381.0,58.4787,58.5061,58.0764,58.2776,61381.0
2020-10-30 13:00:00,63.68,63.73,63.08,63.53,24357.0,58.2227,58.2684,57.6741,58.0856,24357.0
2020-10-30 13:30:00,63.5,64.16,63.47,64.09,32967.0,58.0581,58.6616,58.0307,58.5976,32967.0
2020-10-30 14:00:00,64.16,64.39,63.7,63.78,42789.0,58.6616,58.8719,58.241,58.3141,42789.0
2020-10-30 14:30:00,63.78,63.78,63.37,63.57,39358.0,58.3141,58.3141,57.9393,58.1221,39358.0
2020-10-30 15:00:00,63.57,64.0,63.39,63.65,42282.0,58.1221,58.5153,57.9576,58.1953,42282.0
2020-10-30 15:30:00,63.65,63.78,63.02,63.71,140163.0,58.1953,58.3141,57.6193,58.2501,140163.0
2020-11-02 09:30:00,64.31,65.65,63.9,65.31,105494.0,58.7987,60.0239,58.4239,59.713,105494.0
2020-11-02 10:00:00,65.48,65.63,64.91,64.92,25581.0,59.8684,60.0056,59.3473,59.3564,25581.0
2020-11-02 10:30:00,64.9,64.9,63.5,63.63,38663.0,59.3382,59.3382,58.0581,58.177,38663.0
2020-11-02 11:00:00,63.55,64.71,63.54,64.45,45600.0,58.1038,59.1644,58.0947,58.9267,45600.0
2020-11-02 11:30:00,64.47,64.7,64.22,64.61,36884.0,58.945,59.1553,58.7164,59.073,36884.0
2020-11-02 12:00:00,64.66,64.89,64.42,64.58,31106.0,59.1187,59.329,58.8993,59.0456,31106.0
2020-11-02 12:30:00,64.57,64.59,63.58,63.89,39268.0,59.0364,59.0547,58.1313,58.4147,39268.0
2020-11-02 13:00:00,63.89,64.09,63.18,64.06,41359.0,58.4147,58.5976,57.7656,58.5701,41359.0
2020-11-02 13:30:00,64.06,64.39,63.48,63.67,26759.0,58.5701,58.8719,58.0398,58.2136,26759.0
2020-11-02 14:00:00,63.67,63.87,63.49,63.86,36076.0,58.2136,58.3964,58.049,58.3873,36076.0
2020-11-02 14:30:00,63.85,64.17,63.71,63.86,41606.0,58.3781,58.6707,58.2501,58.3873,41606.0
2020-11-02 15:00:00,63.84,64.02,63.42,63.66,91906.0,58.369,58.5336,57.985,58.2044,91906.0
2020-11-02 15:30:00,63.63,64.39,63.63,64.34,167290.0,58.177,58.8719,58.177,58.8261,167290.0
2020-11-03 09:30:00,65.51,66.68,64.81,66.2,69432.0,59.8959,60.9656,59.2559,60.5267,69432.0
2020-11-03 10:00:00,66.38,66.9,65.96,66.5,57663.0,60.6913,61.1668,60.3073,60.801,57663.0
2020-11-03 10:30:00,66.44,67.25,66.29,67.25,58955.0,60.7462,61.4868,60.609,61.4868,58955.0
2020-11-03 11:00:00,67.23,67.51,66.87,67.03,100314.0,61.4685,61.7245,61.1393,61.2856,100314.0
2020-11-03 11:30:00,67.0,67.39,66.95,67.05,41151.0,61.2582,61.6148,61.2125,61.3039,41151.0
2020-11-03 12:00:00,67.01,67.39,66.95,67.19,37401.0,61.2673,61.6148,61.2125,61.4319,37401.0
2020-11-03 12:30:00,67.22,67.5,67.09,67.32,43655.0,61.4593,61.7153,61.3405,61.5508,43655.0
2020-11-03 13:00:00,67.35,68.12,67.35,67.88,68336.0,61.5782,62.2822,61.5782,62.0628,68336.0
2020-11-03 13:30:00,67.8,68.09,67.59,67.69,66675.0,61.9896,62.2548,61.7976,61.8891,66675.0
2020-11-03 14:00:00,67.69,67.77,66.93,66.97,69893.0,61.8891,61.9622,61.1942,61.2308,69893.0
2020-11-03 14:30:00,67.06,68.0,67.06,67.83,69729.0,61.313,62.1725,61.313,62.0171,69729.0
2020-11-03 15:00:00,67.87,68.3,67.39,67.83,112137.0,62.0536,62.4468,61.6148,62.0171,112137.0
2020-11-03 15:30:00,67.89,68.61,67.85,68.11,240018.0,62.0719,62.7302,62.0353,62.2731,240018.0
2020-11-04 09:30:00,67.34,67.65,66.14,66.94,39586.0,61.569,61.8525,60.4719,61.2033,39586.0
2020-11-04 10:00:00,66.97,68.49,66.85,68.04,60474.0,61.2308,62.6205,61.121,62.2091,60474.0
2020-11-04 10:30:00,67.94,68.31,67.22,68.02,54173.0,62.1176,62.4559,61.4593,62.1908,54173.0
2020-11-04 11:00:00,67.96,68.2,67.14,68.16,50041.0,62.1359,62.3553,61.3862,62.3188,50041.0
2020-11-04 11:30:00,68.18,68.45,67.83,68.32,47278.0,62.3371,62.5839,62.0171,62.4651,47278.0
2020-11-04 12:00:00,68.23,69.04,68.14,68.85,24636.0,62.3828,63.1234,62.3005,62.9496,24636.0
2020-11-04 12:30:00,68.79,69.24,68.65,68.88,21347.0,62.8948,63.3062,62.7668,62.9771,21347.0
2020-11-04 13:00:00,68.87,69.05,68.39,68.68,59881.0,62.9679,63.1325,62.5291,62.7942,59881.0
2020-11-04 13:30:00,68.7,69.01,68.41,68.67,14598.0,62.8125,63.0959,62.5473,62.7851,14598.0
2020-11-04 14:00:00,68.67,68.93,68.16,68.25,15863.0,62.7851,63.0228,62.3188,62.4011,15863.0
2020-11-04 14:30:00,68.26,68.88,68.18,68.67,32741.0,62.4102,62.9771,62.3371,62.7851,32741.0
2020-11-04 15:00:00,68.59,68.82,68.19,68.19,44560.0,62.7119,62.9222,62.3462,62.3462,44560.0
2020-11-04 15:30:00,68.13,68.49,67.99,68.18,86210.0,62.2913,62.6205,62.1633,62.3371,86210.0
2020-11-05 09:30:00,69.22,70.14,68.51,69.78,52196.0,63.2879,64.1291,62.6388,63.7999,52196.0
2020-11-05 10:00:00,69.6,69.91,69.07,69.72,43953.0,63.6354,63.9188,63.1508,63.7451,43953.0
2020-11-05 10:30:00,69.68,70.6,69.65,70.56,47086.0,63.7085,64.5497,63.6811,64.5131,47086.0
2020-11-05 11:00:00,70.5,71.71,70.41,71.32,46312.0,64.4582,65.5645,64.376,65.208,46312.0
2020-11-05 11:30:00,71.36,71.48,70.68,71.38,110824.0,65.2445,65.3543,64.6228,65.2628,110824.0
2020-11-05 12:00:00,71.38,71.57,71.0,71.03,38550.0,65.2628,65.4365,64.9154,64.9428,38550.0
2020-11-05 12:30:00,71.02,71.44,70.94,71.36,40262.0,64.9337,65.3177,64.8605,65.2445,40262.0
2020-11-05 13:00:00,71.38,71.48,70.69,71.06,52913.0,65.2628,65.3543,64.632,64.9702,52913.0
2020-11-05 13:30:00,71.03,71.11,70.83,70.83,16791.0,64.9428,65.016,64.76,64.76,16791.0
2020-11-05 14:00:00,70.84,71.15,70.72,70.74,26188.0,64.7691,65.0525,64.6594,64.6777,26188.0
2020-11-05 14:30:00,70.76,71.01,70.53,70.95,38132.0,64.696,64.9245,64.4857,64.8697,38132.0
2020-11-05 15:00:00,70.99,71.05,70.75,70.78,42727.0,64.9062,64.9611,64.6868,64.7142,42727.0
2020-11-05 15:30:00,70.76,70.79,70.29,70.45,137500.0,64.696,64.7234,64.2662,64.4125,137500.0
2020-11-06 09:30:00,70.7,71.22,69.93,70.57,85438.0,64.6411,65.1165,63.9371,64.5222,85438.0
2020-11-06 10:00:00,70.64,71.0,69.91,70.51,62844.0,64.5862,64.9154,63.9188,64.4674,62844.0
2020-11-06 10:30:00,70.55,70.55,69.59,69.94,36558.0,64.504,64.504,63.6262,63.9462,36558.0
2020-11-06 11:00:00,69.86,70.15,69.19,69.33,65017.0,63.8731,64.1382,63.2605,63.3885,65017.0
2020-11-06 11:30:00,69.34,70.01,69.3,69.53,58648.0,63.3976,64.0102,63.3611,63.5714,58648.0
2020-11-06 12:00:00,69.4,69.46,69.17,69.32,19540.0,63.4525,63.5074,63.2422,63.3794,19540.0
2020-11-06 12:30:00,69.34,69.43,69.19,69.28,25382.0,63.3976,63.4799,63.2605,63.3428,25382.0
2020-11-06 13:00:00,69.31,69.57,69.3,69.57,31399.0,63.3702,63.6079,63.3611,63.6079,31399.0
2020-11-06 13:30:00,69.53,69.8,69.45,69.66,24972.0,63.5714,63.8182,63.4982,63.6902,24972.0
2020-11-06 14:00:00,69.7,69.74,69.2,69.57,53394.0,63.7268,63.7634,63.2696,63.6079,53394.0
2020-11-06 14:30:00,69.58,69.63,69.34,69.45,23315.0,63.6171,63.6628,63.3976,63.4982,23315.0
2020-11-06 15:00:00,69.45,69.58,69.04,69.13,41946.0,63.4982,63.6171,63.1234,63.2056,41946.0
2020-11-06 15:30:00,69.13,69.68,69.02,69.32,206351.0,63.2056,63.7085,63.1051,63.3794,206351.0
2020-11-09 09:30:00,70.68,71.95,63.51,65.91,309208.0,64.6228,65.784,58.0673,60.2616,309208.0
2020-11-09 10:00:00,66.11,67.39,64.97,66.24,169563.0,60.4445,61.6148,59.4022,60.5633,169563.0
2020-11-09 10:30:00,66.41,67.08,65.67,66.44,90346.0,60.7187,61.3313,60.0422,60.7462,90346.0
2020-11-09 11:00:00,66.51,66.52,65.58,66.07,63067.0,60.8102,60.8193,59.9599,60.4079,63067.0
2020-11-09 11:30:00,66.14,66.32,65.81,66.31,49613.0,60.4719,60.6365,60.1702,60.6273,49613.0
2020-11-09 12:00:00,66.39,66.45,65.17,65.5,59229.0,60.7005,60.7553,59.585,59.8867,59229.0
2020-11-09 12:30:00,65.46,65.93,65.0,65.51,75036.0,59.8502,60.2799,59.4296,59.8959,75036.0
2020-11-09 13:00:00,65.48,65.58,65.05,65.54,41449.0,59.8684,59.9599,59.4753,59.9233,41449.0
2020-11-09 13:30:00,65.56,65.89,65.2,65.44,76713.0,59.9416,60.2433,59.6124,59.8319,76713.0
2020-11-09 14:00:00,65.6,65.6,64.66,64.79,153851.0,59.9782,59.9782,59.1187,59.2376,153851.0
2020-11-09 14:30:00,64.79,65.35,64.3,65.0,125410.0,59.2376,59.7496,58.7896,59.4296,125410.0
2020-11-09 15:00:00,65.04,65.45,64.9,64.9,144588.0,59.4662,59.841,59.3382,59.3382,144588.0
2020-11-09 15:30:00,64.9,65.09,64.11,64.18,313268.0,59.3382,59.5119,58.6159,58.6799,313268.0
2020-11-10 09:30:00,64.34,65.36,63.6,65.33,45109.0,58.8261,59.7587,58.1496,59.7313,45109.0
2020-11-10 10:00:00,65.49,66.52,65.21,66.4,64293.0,59.8776,60.8193,59.6216,60.7096,64293.0
2020-11-10 10:30:00,66.42,66.43,65.32,66.04,48811.0,60.7279,60.737,59.7222,60.3805,48811.0
2020-11-10 11:00:00,65.97,67.67,65.97,67.61,58434.0,60.3165,61.8708,60.3165,61.8159,58434.0
2020-11-10 11:30:00,67.66,68.39,67.48,68.03,49080.0,61.8616,62.5291,61.697,62.1999,49080.0
2020-11-10 12:00:00,68.03,69.2,68.03,68.34,62346.0,62.1999,63.2696,62.1999,62.4833,62346.0
2020-11-10 12:30:00,68.29,69.2,68.21,69.17,63288.0,62.4376,63.2696,62.3645,63.2422,63288.0
2020-11-10 13:00:00,69.17,69.33,68.24,68.87,54814.0,63.2422,63.3885,62.3919,62.9679,54814.0
2020-11-10 13:30:00,68.8,68.92,68.01,68.37,95682.0,62.9039,63.0136,62.1816,62.5108,95682.0
2020-11-10 14:00:00,68.37,68.72,67.94,68.65,94601.0,62.5108,62.8308,62.1176,62.7668,94601.0
2020-11-10 14:30:00,68.65,69.1,68.58,68.69,49400.0,62.7668,63.1782,62.7028,62.8034,49400.0
2020-11-10 15:00:00,68.73,69.26,68.69,68.98,77651.0,62.8399,63.3245,62.8034,63.0685,77651.0
2020-11-10 15:30:00,68.97,68.97,68.02,68.66,180390.0,63.0594,63.0594,62.1908,62.7759,180390.0
2020-11-11 09:30:00,68.8,69.32,68.16,68.42,33970.0,62.9039,63.3794,62.3188,62.5565,33970.0
2020-11-11 10:00:00,68.19,68.6,67.76,68.13,34903.0,62.3462,62.7211,61.9531,62.2913,34903.0
2020-11-11 10:30:00,68.09,68.46,67.78,68.39,13713.0,62.2548,62.5931,61.9713,62.5291,13713.0
2020-11-11 11:00:00,68.4,69.67,68.24,69.67,24157.0,62.5382,63.6994,62.3919,63.6994,24157.0
2020-11-11 11:30:00,69.6,69.88,69.52,69.52,10867.0,63.6354,63.8914,63.5622,63.5622,10867.0
2020-11-11 12:00:00,69.56,70.38,69.56,70.38,25434.0,63.5988,64.3485,63.5988,64.3485,25434.0
2020-11-11 12:30:00,70.31,71.36,70.27,70.38,60282.0,64.2845,65.2445,64.2479,64.3485,60282.0
2020-11-11 13:00:00,70.33,71.14,70.32,70.69,29086.0,64.3028,65.0434,64.2937,64.632,29086.0
2020-11-11 13:30:00,70.66,70.72,70.21,70.46,46239.0,64.6045,64.6594,64.1931,64.4217,46239.0
2020-11-11 14:00:00,70.48,70.81,70.3,70.49,63342.0,64.44,64.7417,64.2754,64.4491,63342.0
2020-11-11 14:30:00,70.51,70.96,70.48,70.75,56177.0,64.4674,64.8788,64.44,64.6868,56177.0
2020-11-11 15:00:00,70.72,70.85,70.06,70.07,103567.0,64.6594,64.7782,64.0559,64.0651,103567.0
2020-11-11 15:30:00,70.08,70.76,70.07,70.51,212901.0,64.0742,64.696,64.0651,64.4674,212901.0
2020-11-12 09:30:00,69.77,70.62,69.73,70.17,66042.0,63.7908,64.568,63.7542,64.1565,66042.0
2020-11-12 10:00:00,70.15,70.74,69.69,70.0,20354.0,64.1382,64.6777,63.7177,64.0011,20354.0
2020-11-12 10:30:00,69.98,70.5,69.78,70.03,18125.0,63.9828,64.4582,63.7999,64.0285,18125.0
2020-11-12 11:00:00,70.0,70.11,69.5,69.6,28625.0,64.0011,64.1017,63.5439,63.6354,28625.0
2020-11-12 11:30:00,69.59,69.65,68.43,68.61,41154.0,63.6262,63.6811,62.5656,62.7302,41154.0
2020-11-12 12:00:00,68.61,69.24,68.61,68.98,24904.0,62.7302,63.3062,62.7302,63.0685,24904.0
2020-11-12 12:30:00,68.95,69.05,68.56,68.86,23758.0,63.0411,63.1325,62.6845,62.9588,23758.0
2020-11-12 13:00:00,68.89,69.01,68.35,69.01,38754.0,62.9862,63.0959,62.4925,63.0959,38754.0
2020-11-12 13:30:00,68.92,69.84,68.92,69.84,28360.0,63.0136,63.8548,63.0136,63.8548,28360.0
2020-11-12 14:00:00,69.83,69.84,69.44,69.52,28424.0,63.8457,63.8548,63.4891,63.5622,28424.0
2020-11-12 14:30:00,69.48,69.8,69.07,69.44,27902.0,63.5257,63.8182,63.1508,63.4891,27902.0
2020-11-12 15:00:00,69.45,69.5,69.05,69.26,32965.0,63.4982,63.5439,63.1325,63.3245,32965.0
2020-11-12 15:30:00,69.23,69.33,69.0,69.23,104810.0,63.2971,63.3885,63.0868,63.2971,104810.0
2020-11-13 09:30:00,69.98,71.61,69.98,70.99,24112.0,63.9828,65.4731,63.9828,64.9062,24112.0
2020-11-13 10:00:00,71.06,71.5,70.23,70.53,40724.0,64.9702,65.3725,64.2114,64.4857,40724.0
2020-11-13 10:30:00,70.51,70.62,69.9,70.24,38877.0,64.4674,64.568,63.9097,64.2205,38877.0
2020-11-13 11:00:00,70.3,70.47,70.05,70.3,15469.0,64.2754,64.4308,64.0468,64.2754,15469.0
2020-11-13 11:30:00,70.33,70.38,70.02,70.34,20340.0,64.3028,64.3485,64.0194,64.312,20340.0
2020-11-13 12:00:00,70.32,70.62,70.21,70.56,19323.0,64.2937,64.568,64.1931,64.5131,19323.0
2020-11-13 12:30:00,70.56,70.56,70.27,70.48,8346.0,64.5131,64.5131,64.2479,64.44,8346.0
2020-11-13 13:00:00,70.51,70.57,70.03,70.3,15540.0,64.4674,64.5222,64.0285,64.2754,15540.0
2020-11-13 13:30:00,70.4,70.43,70.21,70.41,15616.0,64.3668,64.3942,64.1931,64.376,15616.0
2020-11-13 14:00:00,70.41,70.68,70.41,70.61,17390.0,64.376,64.6228,64.376,64.5588,17390.0
2020-11-13 14:30:00,70.64,70.97,70.63,70.88,24374.0,64.5862,64.888,64.5771,64.8057,24374.0
2020-11-13 15:00:00,70.96,71.12,70.77,70.84,20034.0,64.8788,65.0251,64.7051,64.7691,20034.0
2020-11-13 15:30:00,70.85,70.97,70.44,70.5,100584.0,64.7782,64.888,64.4034,64.4582,100584.0
2020-11-16 09:30:00,71.26,71.37,70.51,70.81,51188.0,65.1531,65.2537,64.4674,64.7417,51188.0
2020-11-16 10:00:00,70.89,71.45,70.67,70.91,35936.0,64.8148,65.3268,64.6137,64.8331,35936.0
2020-11-16 10:30:00,71.02,71.22,70.71,70.83,27474.0,64.9337,65.1165,64.6502,64.76,27474.0
2020-11-16 11:00:00,70.83,71.4,70.8,71.09,41907.0,64.76,65.2811,64.7325,64.9977,41907.0
2020-11-16 11:30:00,71.09,71.19,70.67,70.99,42392.0,64.9977,65.0891,64.6137,64.9062,42392.0
2020-11-16 12:00:00,70.97,71.54,70.91,71.39,68698.0,64.888,65.4091,64.8331,65.272,68698.0
2020-11-16 12:30:00,71.39,71.49,71.27,71.45,13083.0,65.272,65.3634,65.1623,65.3268,13083.0
2020-11-16 13:00:00,71.45,71.45,70.91,70.92,14278.0,65.3268,65.3268,64.8331,64.8422,14278.0
2020-11-16 13:30:00,70.88,70.91,70.71,70.91,13010.0,64.8057,64.8331,64.6502,64.8331,13010.0
2020-11-16 14:00:00,70.95,71.02,70.68,70.73,30541.0,64.8697,64.9337,64.6228,64.6685,30541.0
2020-11-16 14:30:00,70.83,71.1,70.77,71.02,11399.0,64.76,65.0068,64.7051,64.9337,11399.0
2020-11-16 15:00:00,71.03,71.24,70.89,71.2,29797.0,64.9428,65.1348,64.8148,65.0982,29797.0
2020-11-16 15:30:00,71.21,71.37,71.02,71.31,106753.0,65.1074,65.2537,64.9337,65.1988,106753.0
2020-11-17 09:30:00,70.63,71.12,69.83,70.65,48651.0,64.5771,65.0251,63.8457,64.5954,48651.0
2020-11-17 10:00:00,70.73,71.88,70.42,71.49,36989.0,64.6685,65.72,64.3851,65.3634,36989.0
2020-11-17 10:30:00,71.76,71.99,71.53,71.78,18401.0,65.6103,65.8205,65.4,65.6285,18401.0
2020-11-17 11:00:00,71.69,72.52,71.68,72.52,35342.0,65.5463,66.3051,65.5371,66.3051,35342.0
2020-11-17 11:30:00,72.58,72.76,72.3,72.31,13009.0,66.36,66.5246,66.104,66.1131,13009.0
2020-11-17 12:00:00,72.3,72.73,72.3,72.73,12363.0,66.104,66.4971,66.104,66.4971,12363.0
2020-11-17 12:30:00,72.8,72.88,72.39,72.53,26203.0,66.5611,66.6343,66.1863,66.3143,26203.0
2020-11-17 13:00:00,72.46,72.73,72.45,72.59,17155.0,66.2503,66.4971,66.2411,66.3691,17155.0
2020-11-17 13:30:00,72.63,72.72,72.19,72.56,20264.0,66.4057,66.488,66.0034,66.3417,20264.0
2020-11-17 14:00:00,72.45,73.57,72.44,73.02,38585.0,66.2411,67.2651,66.232,66.7623,38585.0
2020-11-17 14:30:00,73.02,73.07,72.68,72.68,25813.0,66.7623,66.808,66.4514,66.4514,25813.0
2020-11-17 15:00:00,72.69,72.69,72.43,72.48,37857.0,66.4606,66.4606,66.2228,66.2686,37857.0
2020-11-17 15:30:00,72.48,72.66,72.19,72.42,94896.0,66.2686,66.4331,66.0034,66.2137,94896.0
2020-11-18 09:30:00,71.82,73.49,71.23,73.02,39937.0,65.6651,67.192,65.1257,66.7623,39937.0
2020-11-18 10:00:00,73.14,73.54,72.63,72.77,31843.0,66.872,67.2377,66.4057,66.5337,31843.0
2020-11-18 10:30:00,72.66,73.0,72.23,72.62,30243.0,66.4331,66.744,66.04,66.3966,30243.0
2020-11-18 11:00:00,72.62,72.89,72.24,72.67,13275.0,66.3966,66.6434,66.0491,66.4423,13275.0
2020-11-18 11:30:00,72.65,72.83,72.34,72.65,22536.0,66.424,66.5886,66.1406,66.424,22536.0
2020-11-18 12:00:00,72.71,72.9,72.39,72.4,8322.0,66.4788,66.6526,66.1863,66.1954,8322.0
2020-11-18 12:30:00,72.36,72.41,72.11,72.33,16480.0,66.1588,66.2046,65.9303,66.1314,16480.0
2020-11-18 13:00:00,72.3,72.37,71.73,71.74,16386.0,66.104,66.168,65.5828,65.592,16386.0
2020-11-18 13:30:00,71.73,71.87,71.7,71.8,20048.0,65.5828,65.7108,65.5554,65.6468,20048.0
2020-11-18 14:00:00,71.8,71.9,71.33,71.39,14130.0,65.6468,65.7383,65.2171,65.272,14130.0
2020-11-18 14:30:00,71.43,71.55,71.15,71.44,22825.0,65.3085,65.4183,65.0525,65.3177,22825.0
2020-11-18 15:00:00,71.44,71.53,71.04,71.14,38089.0,65.3177,65.4,64.952,65.0434,38089.0
2020-11-18 15:30:00,71.13,71.21,70.77,70.86,97684.0,65.0342,65.1074,64.7051,64.7874,97684.0
2020-11-19 09:30:00,70.95,71.69,70.41,71.67,10955.0,64.8697,65.5463,64.376,65.528,10955.0
2020-11-19 10:00:00,71.65,71.65,70.85,71.02,9642.0,65.5097,65.5097,64.7782,64.9337,9642.0
2020-11-19 10:30:00,71.07,71.72,70.8,71.48,10411.0,64.9794,65.5737,64.7325,65.3543,10411.0
2020-11-19 11:00:00,71.43,72.05,71.38,71.83,33929.0,65.3085,65.8754,65.2628,65.6743,33929.0
2020-11-19 11:30:00,71.84,71.92,71.25,71.38,35007.0,65.6834,65.7565,65.144,65.2628,35007.0
2020-11-19 12:00:00,71.31,71.38,70.75,70.98,11799.0,65.1988,65.2628,64.6868,64.8971,11799.0
2020-11-19 12:30:00,71.07,71.18,70.7,70.83,9667.0,64.9794,65.08,64.6411,64.76,9667.0
2020-11-19 13:00:00,70.88,71.03,70.66,70.91,11017.0,64.8057,64.9428,64.6045,64.8331,11017.0
2020-11-19 13:30:00,70.9,71.26,70.77,71.19,16860.0,64.824,65.1531,64.7051,65.0891,16860.0
2020-11-19 14:00:00,71.15,71.68,71.13,71.63,7286.0,65.0525,65.5371,65.0342,65.4914,7286.0
2020-11-19 14:30:00,71.68,72.25,71.63,71.97,18676.0,65.5371,66.0583,65.4914,65.8023,18676.0
2020-11-19 15:00:00,71.91,72.12,71.75,71.94,21337.0,65.7474,65.9394,65.6011,65.7748,21337.0
2020-11-19 15:30:00,71.98,72.33,71.85,72.27,73399.0,65.8114,66.1314,65.6925,66.0766,73399.0
2020-11-20 09:30:00,72.38,73.24,72.38,73.21,78323.0,66.1771,66.9634,66.1771,66.936,78323.0
2020-11-20 10:00:00,73.2,73.9,72.75,73.75,51960.0,66.9269,67.5669,66.5154,67.4297,51960.0
2020-11-20 10:30:00,73.75,74.91,73.75,74.41,150783.0,67.4297,68.4903,67.4297,68.0332,150783.0
2020-11-20 11:00:00,74.54,74.55,73.96,74.33,45187.0,68.152,68.1612,67.6217,67.96,45187.0
2020-11-20 11:30:00,74.33,74.71,74.2,74.68,29630.0,67.96,68.3074,67.8412,68.28,29630.0
2020-11-20 12:00:00,74.68,74.92,74.48,74.64,28967.0,68.28,68.4995,68.0972,68.2434,28967.0
2020-11-20 12:30:00,74.58,74.6,73.78,74.04,30071.0,68.1886,68.2069,67.4571,67.6949,30071.0
2020-11-20 13:00:00,74.04,74.2,73.73,73.78,20600.0,67.6949,67.8412,67.4114,67.4571,20600.0
2020-11-20 13:30:00,73.71,73.95,73.54,73.62,20548.0,67.3931,67.6126,67.2377,67.3109,20548.0
2020-11-20 14:00:00,73.69,73.93,73.44,73.73,30378.0,67.3749,67.5943,67.1463,67.4114,30378.0
2020-11-20 14:30:00,73.78,73.96,73.48,73.94,31621.0,67.4571,67.6217,67.1829,67.6034,31621.0
2020-11-20 15:00:00,73.87,73.99,73.63,73.71,23890.0,67.5394,67.6492,67.32,67.3931,23890.0
2020-11-20 15:30:00,73.75,74.36,73.65,74.04,153791.0,67.4297,67.9874,67.3383,67.6949,153791.0
2020-11-23 09:30:00,73.35,75.92,73.35,75.34,63314.0,67.2984,69.6564,67.2984,69.1242,63314.0
2020-11-23 10:00:00,75.33,75.8,74.91,75.5,48351.0,69.1151,69.5463,68.7297,69.271,48351.0
2020-11-23 10:30:00,75.55,76.76,75.45,76.76,60205.0,69.3169,70.4271,69.2252,70.4271,60205.0
2020-11-23 11:00:00,76.69,76.89,76.28,76.6,20288.0,70.3629,70.5464,69.9867,70.2803,20288.0
2020-11-23 11:30:00,76.57,77.43,76.33,77.17,44363.0,70.2528,71.0418,70.0326,70.8033,44363.0
2020-11-23 12:00:00,77.2,77.2,76.46,76.77,23711.0,70.8308,70.8308,70.1518,70.4363,23711.0
2020-11-23 12:30:00,76.78,76.95,76.37,76.95,13546.0,70.4454,70.6014,70.0693,70.6014,13546.0
2020-11-23 13:00:00,76.87,77.17,76.67,76.79,26498.0,70.528,70.8033,70.3445,70.4546,26498.0
2020-11-23 13:30:00,76.86,77.34,76.59,77.32,22262.0,70.5188,70.9592,70.2711,70.9409,22262.0
2020-11-23 14:00:00,77.27,77.67,77.23,77.64,45137.0,70.895,71.262,70.8583,71.2345,45137.0
2020-11-23 14:30:00,77.63,78.08,77.3,77.97,35542.0,71.2253,71.6382,70.9225,71.5373,35542.0
2020-11-23 15:00:00,77.97,77.97,77.32,77.32,44861.0,71.5373,71.5373,70.9409,70.9409,44861.0
2020-11-23 15:30:00,77.32,77.45,77.05,77.16,137065.0,70.9409,71.0602,70.6932,70.7941,137065.0
2020-11-24 09:30:00,78.38,78.65,77.51,78.48,56159.0,71.9134,72.1612,71.1152,72.0052,56159.0
2020-11-24 10:00:00,78.63,78.92,77.94,78.47,67975.0,72.1428,72.4089,71.5097,71.996,67975.0
2020-11-24 10:30:00,78.57,78.73,77.39,77.5,41094.0,72.0878,72.2346,71.0051,71.106,41094.0
2020-11-24 11:00:00,77.48,77.97,77.27,77.9,16821.0,71.0877,71.5373,70.895,71.473,16821.0
2020-11-24 11:30:00,77.92,77.92,77.38,77.66,23547.0,71.4914,71.4914,70.9959,71.2528,23547.0
2020-11-24 12:00:00,77.66,77.67,77.08,77.29,28454.0,71.2528,71.262,70.7207,70.9134,28454.0
2020-11-24 12:30:00,77.35,77.36,76.63,76.76,10629.0,70.9684,70.9776,70.3078,70.4271,10629.0
2020-11-24 13:00:00,76.84,77.35,76.73,76.81,16194.0,70.5005,70.9684,70.3996,70.473,16194.0
2020-11-24 13:30:00,76.86,76.88,76.4,76.51,22871.0,70.5188,70.5372,70.0968,70.1977,22871.0
2020-11-24 14:00:00,76.44,76.47,76.0,76.05,20669.0,70.1335,70.161,69.7298,69.7757,20669.0
2020-11-24 14:30:00,76.11,76.59,75.88,76.53,22135.0,69.8307,70.2711,69.6197,70.2161,22135.0
2020-11-24 15:00:00,76.47,76.58,76.2,76.4,22481.0,70.161,70.2619,69.9133,70.0968,22481.0
2020-11-24 15:30:00,76.36,76.82,76.29,76.48,103668.0,70.0601,70.4821,69.9959,70.1702,103668.0
2020-11-25 09:30:00,76.25,76.25,74.3,74.61,31554.0,69.9592,69.9592,68.17,68.4545,31554.0
2020-11-25 10:00:00,74.47,75.27,73.81,75.22,44446.0,68.326,69.06,67.7205,69.0141,44446.0
2020-11-25 10:30:00,75.39,75.55,75.11,75.39,46512.0,69.1701,69.3169,68.9132,69.1701,46512.0
2020-11-25 11:00:00,75.43,76.42,75.3,76.12,30759.0,69.2068,70.1151,69.0875,69.8399,30759.0
2020-11-25 11:30:00,76.13,76.36,75.95,76.31,19547.0,69.8491,70.0601,69.6839,70.0142,19547.0
2020-11-25 12:00:00,76.36,76.66,76.15,76.15,29265.0,70.0601,70.3353,69.8674,69.8674,29265.0
2020-11-25 12:30:00,76.15,76.48,75.99,75.99,25990.0,69.8674,70.1702,69.7206,69.7206,25990.0
2020-11-25 13:00:00,76.03,76.43,75.89,76.37,21964.0,69.7573,70.1243,69.6289,70.0693,21964.0
2020-11-25 13:30:00,76.36,76.61,76.35,76.6,20115.0,70.0601,70.2895,70.0509,70.2803,20115.0
2020-11-25 14:00:00,76.62,76.74,75.77,76.07,41757.0,70.2986,70.4087,69.5188,69.794,41757.0
2020-11-25 14:30:00,76.12,76.69,76.11,76.69,25153.0,69.8399,70.3629,69.8307,70.3629,25153.0
2020-11-25 15:00:00,76.76,76.76,76.02,76.33,31047.0,70.4271,70.4271,69.7481,70.0326,31047.0
2020-11-25 15:30:00,76.33,76.36,75.88,76.1,85213.0,70.0326,70.0601,69.6197,69.8215,85213.0
2020-11-27 09:30:00,76.07,76.66,75.63,76.41,23137.0,69.794,70.3353,69.3903,70.106,23137.0
2020-11-27 10:00:00,76.35,76.95,75.92,75.92,17634.0,70.0509,70.6014,69.6564,69.6564,17634.0
2020-11-27 10:30:00,75.92,75.92,75.58,75.71,23282.0,69.6564,69.6564,69.3444,69.4637,23282.0
2020-11-27 11:00:00,75.71,76.54,75.6,76.51,16624.0,69.4637,70.2252,69.3628,70.1977,16624.0
2020-11-27 11:30:00,76.51,76.51,76.17,76.38,31243.0,70.1977,70.1977,69.8858,70.0784,31243.0
2020-11-27 12:00:00,76.47,76.73,76.17,76.45,15651.0,70.161,70.3996,69.8858,70.1427,15651.0
2020-11-27 12:30:00,76.4,76.46,75.95,76.19,42435.0,70.0968,70.1518,69.6839,69.9041,42435.0
2020-11-30 09:30:00,76.44,76.71,74.55,74.99,33185.0,70.1335,70.3812,68.3994,68.8031,33185.0
2020-11-30 10:00:00,74.99,75.37,74.75,74.94,35026.0,68.8031,69.1518,68.5829,68.7572,35026.0
2020-11-30 10:30:00,74.94,75.25,73.73,75.21,42276.0,68.7572,69.0417,67.6471,69.005,42276.0
2020-11-30 11:00:00,75.16,75.53,75.05,75.37,22512.0,68.9591,69.2986,68.8582,69.1518,22512.0
2020-11-30 11:30:00,75.41,75.44,74.95,75.31,23885.0,69.1885,69.216,68.7664,69.0967,23885.0
2020-11-30 12:00:00,75.27,75.38,74.96,74.96,21814.0,69.06,69.1609,68.7756,68.7756,21814.0
2020-11-30 12:30:00,74.97,75.3,74.88,75.25,21534.0,68.7848,69.0875,68.7022,69.0417,21534.0
2020-11-30 13:00:00,75.25,75.38,75.2,75.27,22472.0,69.0417,69.1609,68.9958,69.06,22472.0
2020-11-30 13:30:00,75.31,75.66,75.28,75.33,25646.0,69.0967,69.4178,69.0692,69.1151,25646.0
2020-11-30 14:00:00,75.31,75.33,74.93,75.05,31301.0,69.0967,69.1151,68.7481,68.8582,31301.0
2020-11-30 14:30:00,75.05,75.53,74.92,75.44,34425.0,68.8582,69.2986,68.7389,69.216,34425.0
2020-11-30 15:00:00,75.5,75.55,75.13,75.13,33855.0,69.271,69.3169,68.9316,68.9316,33855.0
2020-11-30 15:30:00,75.09,75.26,74.56,74.65,148793.0,68.8949,69.0508,68.4086,68.4912,148793.0
2020-12-01 09:30:00,75.49,75.96,74.45,75.05,30186.0,69.2619,69.6931,68.3077,68.8582,30186.0
2020-12-01 10:00:00,75.05,75.05,74.34,74.67,41458.0,68.8582,68.8582,68.2067,68.5095,41458.0
2020-12-01 10:30:00,74.73,74.74,73.66,73.98,20813.0,68.5646,68.5737,67.5829,67.8764,20813.0
2020-12-01 11:00:00,74.05,74.33,73.95,74.28,26078.0,67.9407,68.1976,67.8489,68.1517,26078.0
2020-12-01 11:30:00,74.31,74.68,74.19,74.54,15654.0,68.1792,68.5187,68.0691,68.3902,15654.0
2020-12-01 12:00:00,74.49,74.84,74.44,74.84,18875.0,68.3444,68.6655,68.2985,68.6655,18875.0
2020-12-01 12:30:00,74.82,74.91,74.5,74.89,19371.0,68.6471,68.7297,68.3535,68.7114,19371.0
2020-12-01 13:00:00,74.93,74.97,74.42,74.96,35269.0,68.7481,68.7848,68.2801,68.7756,35269.0
2020-12-01 13:30:00,74.96,75.46,74.92,75.31,19636.0,68.7756,69.2343,68.7389,69.0967,19636.0
2020-12-01 14:00:00,75.37,75.54,75.24,75.43,23560.0,69.1518,69.3077,69.0325,69.2068,23560.0
2020-12-01 14:30:00,75.37,75.54,75.05,75.23,39996.0,69.1518,69.3077,68.8582,69.0233,39996.0
2020-12-01 15:00:00,75.21,75.53,75.0,75.5,31992.0,69.005,69.2986,68.8123,69.271,31992.0
2020-12-01 15:30:00,75.5,75.83,75.35,75.64,104712.0,69.271,69.5738,69.1334,69.3995,104712.0
2020-12-02 09:30:00,74.77,75.67,74.38,75.54,36144.0,68.6013,69.427,68.2434,69.3077,36144.0
2020-12-02 10:00:00,75.46,75.51,74.25,74.68,25132.0,69.2343,69.2802,68.1242,68.5187,25132.0
2020-12-02 10:30:00,74.59,75.07,74.0,74.09,46374.0,68.4361,68.8765,67.8948,67.9774,46374.0
2020-12-02 11:00:00,74.03,74.69,74.03,74.59,27573.0,67.9223,68.5279,67.9223,68.4361,27573.0
2020-12-02 11:30:00,74.63,74.74,73.93,74.04,23548.0,68.4728,68.5737,67.8306,67.9315,23548.0
2020-12-02 12:00:00,74.03,74.58,73.93,74.48,16612.0,67.9223,68.4269,67.8306,68.3352,16612.0
2020-12-02 12:30:00,74.44,74.77,74.2,74.77,17592.0,68.2985,68.6013,68.0783,68.6013,17592.0
2020-12-02 13:00:00,74.77,75.14,74.35,74.97,30895.0,68.6013,68.9407,68.2159,68.7848,30895.0
2020-12-02 13:30:00,75.02,75.05,74.47,74.64,26018.0,68.8306,68.8582,68.326,68.482,26018.0
2020-12-02 14:00:00,74.64,74.67,74.25,74.6,22966.0,68.482,68.5095,68.1242,68.4453,22966.0
2020-12-02 14:30:00,74.58,74.83,74.48,74.62,27759.0,68.4269,68.6563,68.3352,68.4636,27759.0
2020-12-02 15:00:00,74.58,74.69,73.88,73.94,31589.0,68.4269,68.5279,67.7847,67.8397,31589.0
2020-12-02 15:30:00,73.97,74.37,73.94,74.17,88596.0,67.8673,68.2343,67.8397,68.0508,88596.0
2020-12-03 09:30:00,74.69,74.69,73.83,74.59,30876.0,68.5279,68.5279,67.7388,68.4361,30876.0
2020-12-03 10:00:00,74.52,75.54,74.45,75.45,25401.0,68.3719,69.3077,68.3077,69.2252,25401.0
2020-12-03 10:30:00,75.45,76.0,75.36,75.63,23615.0,69.2252,69.7298,69.1426,69.3903,23615.0
2020-12-03 11:00:00,75.59,75.8,75.53,75.68,17704.0,69.3536,69.5463,69.2986,69.4362,17704.0
2020-12-03 11:30:00,75.7,75.79,75.56,75.72,18276.0,69.4545,69.5371,69.3261,69.4729,18276.0
2020-12-03 12:00:00,75.72,75.91,75.59,75.86,20823.0,69.4729,69.6472,69.3536,69.6013,20823.0
2020-12-03 12:30:00,75.84,76.02,75.49,75.54,27759.0,69.583,69.7481,69.2619,69.3077,27759.0
2020-12-03 13:00:00,75.62,75.62,75.16,75.42,28372.0,69.3811,69.3811,68.9591,69.1976,28372.0
2020-12-03 13:30:00,75.4,75.51,74.64,74.74,25011.0,69.1793,69.2802,68.482,68.5737,25011.0
2020-12-03 14:00:00,74.73,75.09,74.54,75.04,21061.0,68.5646,68.8949,68.3902,68.849,21061.0
2020-12-03 14:30:00,75.0,75.16,74.95,75.0,26890.0,68.8123,68.9591,68.7664,68.8123,26890.0
2020-12-03 15:00:00,74.99,75.4,74.99,75.29,34421.0,68.8031,69.1793,68.8031,69.0784,34421.0
2020-12-03 15:30:00,75.27,75.5,74.99,75.25,167526.0,69.06,69.271,68.8031,69.0417,167526.0
2020-12-04 09:30:00,75.75,75.94,75.03,75.38,26771.0,69.5004,69.6747,68.8398,69.1609,26771.0
2020-12-04 10:00:00,75.38,75.38,74.29,75.05,23506.0,69.1609,69.1609,68.1609,68.8582,23506.0
2020-12-04 10:30:00,75.05,76.44,75.02,76.44,43532.0,68.8582,70.1335,68.8306,70.1335,43532.0
2020-12-04 11:00:00,76.38,76.48,75.66,76.17,66962.0,70.0784,70.1702,69.4178,69.8858,66962.0
2020-12-04 11:30:00,76.17,76.47,75.53,75.56,21078.0,69.8858,70.161,69.2986,69.3261,21078.0
2020-12-04 12:00:00,75.67,76.87,75.66,76.39,50176.0,69.427,70.528,69.4178,70.0876,50176.0
2020-12-04 12:30:00,76.38,76.76,76.3,76.55,19214.0,70.0784,70.4271,70.005,70.2344,19214.0
2020-12-04 13:00:00,76.55,76.63,76.03,76.33,28096.0,70.2344,70.3078,69.7573,70.0326,28096.0
2020-12-04 13:30:00,76.34,76.6,75.99,76.12,22930.0,70.0417,70.2803,69.7206,69.8399,22930.0
2020-12-04 14:00:00,76.12,76.37,75.65,75.76,33012.0,69.8399,70.0693,69.4087,69.5096,33012.0
2020-12-04 14:30:00,75.77,75.87,75.42,75.58,30567.0,69.5188,69.6105,69.1976,69.3444,30567.0
2020-12-04 15:00:00,75.66,75.66,74.89,74.92,54532.0,69.4178,69.4178,68.7114,68.7389,54532.0
2020-12-04 15:30:00,74.89,75.36,74.7,75.21,187639.0,68.7114,69.1426,68.537,69.005,187639.0
2020-12-07 09:30:00,75.25,75.84,73.24,73.61,35880.0,69.0417,69.583,67.1975,67.537,35880.0
2020-12-07 10:00:00,73.67,74.92,73.27,74.77,40578.0,67.592,68.7389,67.225,68.6013,40578.0
2020-12-07 10:30:00,74.84,75.35,74.32,74.66,35952.0,68.6655,69.1334,68.1884,68.5003,35952.0
2020-12-07 11:00:00,74.58,74.95,74.19,74.57,30134.0,68.4269,68.7664,68.0691,68.4178,30134.0
2020-12-07 11:30:00,74.57,74.86,74.51,74.81,18714.0,68.4178,68.6838,68.3627,68.638,18714.0
2020-12-07 12:00:00,74.92,74.97,74.75,74.83,15865.0,68.7389,68.7848,68.5829,68.6563,15865.0
2020-12-07 12:30:00,74.81,74.92,74.41,74.41,22298.0,68.638,68.7389,68.271,68.271,22298.0
2020-12-07 13:00:00,74.41,74.58,74.12,74.12,20157.0,68.271,68.4269,68.0049,68.0049,20157.0
2020-12-07 13:30:00,74.13,74.37,74.01,74.01,18929.0,68.0141,68.2343,67.904,67.904,18929.0
2020-12-07 14:00:00,73.83,74.34,73.77,74.3,48106.0,67.7388,68.2067,67.6838,68.17,48106.0
2020-12-07 14:30:00,74.28,74.61,74.18,74.26,57262.0,68.1517,68.4545,68.0599,68.1333,57262.0
2020-12-07 15:00:00,74.25,74.76,74.24,74.65,21977.0,68.1242,68.5921,68.115,68.4912,21977.0
2020-12-07 15:30:00,74.61,74.73,74.39,74.51,104530.0,68.4545,68.5646,68.2526,68.3627,104530.0
2020-12-08 09:30:00,73.89,74.82,73.72,74.09,19694.0,67.7939,68.6471,67.6379,67.9774,19694.0
2020-12-08 10:00:00,74.36,74.48,73.76,74.16,7648.0,68.2251,68.3352,67.6746,68.0416,7648.0
2020-12-08 10:30:00,74.01,74.42,74.0,74.25,23749.0,67.904,68.2801,67.8948,68.1242,23749.0
2020-12-08 11:00:00,74.35,74.97,74.24,74.44,16863.0,68.2159,68.7848,68.115,68.2985,16863.0
2020-12-08 11:30:00,74.36,74.58,74.27,74.44,18541.0,68.2251,68.4269,68.1425,68.2985,18541.0
2020-12-08 12:00:00,74.5,74.58,74.24,74.31,18021.0,68.3535,68.4269,68.115,68.1792,18021.0
2020-12-08 12:30:00,74.37,74.67,74.36,74.41,7908.0,68.2343,68.5095,68.2251,68.271,7908.0
2020-12-08 13:00:00,74.42,74.65,74.02,74.64,32812.0,68.2801,68.4912,67.9131,68.482,32812.0
2020-12-08 13:30:00,74.63,75.41,74.62,75.26,26616.0,68.4728,69.1885,68.4636,69.0508,26616.0
2020-12-08 14:00:00,75.29,75.78,75.24,75.72,28338.0,69.0784,69.5279,69.0325,69.4729,28338.0
2020-12-08 14:30:00,75.75,75.76,75.08,75.17,28444.0,69.5004,69.5096,68.8857,68.9683,28444.0
2020-12-08 15:00:00,75.17,75.27,75.06,75.11,36457.0,68.9683,69.06,68.8673,68.9132,36457.0
2020-12-08 15:30:00,75.11,75.62,75.11,75.55,91594.0,68.9132,69.3811,68.9132,69.3169,91594.0
2020-12-09 09:30:00,75.98,76.57,75.56,76.15,17239.0,69.7114,70.2528,69.3261,69.8674,17239.0
2020-12-09 10:00:00,76.06,76.11,75.41,76.02,37232.0,69.7848,69.8307,69.1885,69.7481,37232.0
2020-12-09 10:30:00,76.17,76.41,75.54,75.91,11052.0,69.8858,70.106,69.3077,69.6472,11052.0
2020-12-09 11:00:00,76.01,76.09,75.7,75.89,11030.0,69.739,69.8124,69.4545,69.6289,11030.0
2020-12-09 11:30:00,75.8,75.8,75.27,75.47,20377.0,69.5463,69.5463,69.06,69.2435,20377.0
2020-12-09 12:00:00,75.44,75.79,75.35,75.69,9895.0,69.216,69.5371,69.1334,69.4454,9895.0
2020-12-09 12:30:00,75.62,75.63,74.73,74.77,15182.0,69.3811,69.3903,68.5646,68.6013,15182.0
2020-12-09 13:00:00,74.76,75.07,74.34,74.42,21933.0,68.5921,68.8765,68.2067,68.2801,21933.0
2020-12-09 13:30:00,74.37,74.51,73.92,73.95,12314.0,68.2343,68.3627,67.8214,67.8489,12314.0
2020-12-09 14:00:00,74.0,74.72,73.97,74.72,30199.0,67.8948,68.5554,67.8673,68.5554,30199.0
2020-12-09 14:30:00,74.69,74.73,74.23,74.41,19900.0,68.5279,68.5646,68.1058,68.271,19900.0
2020-12-09 15:00:00,74.41,74.66,74.2,74.26,26031.0,68.271,68.5003,68.0783,68.1333,26031.0
2020-12-09 15:30:00,74.26,74.94,74.26,74.53,110792.0,68.1333,68.7572,68.1333,68.3811,110792.0
2020-12-10 09:30:00,73.75,74.79,73.38,74.77,11532.0,67.6654,68.6196,67.326,68.6013,11532.0
2020-12-10 10:00:00,74.78,74.9,74.29,74.9,20793.0,68.6104,68.7205,68.1609,68.7205,20793.0
2020-12-10 10:30:00,74.95,74.95,74.41,74.44,13964.0,68.7664,68.7664,68.271,68.2985,13964.0
2020-12-10 11:00:00,74.42,74.78,74.39,74.5,16761.0,68.2801,68.6104,68.2526,68.3535,16761.0
2020-12-10 11:30:00,74.39,74.71,74.39,74.5,20266.0,68.2526,68.5462,68.2526,68.3535,20266.0
2020-12-10 12:00:00,74.49,74.76,74.49,74.62,12958.0,68.3444,68.5921,68.3444,68.4636,12958.0
2020-12-10 12:30:00,74.69,75.14,74.64,74.96,17933.0,68.5279,68.9407,68.482,68.7756,17933.0
2020-12-10 13:00:00,74.91,75.14,74.74,74.93,14658.0,68.7297,68.9407,68.5737,68.7481,14658.0
2020-12-10 13:30:00,74.87,74.87,74.2,74.34,7085.0,68.693,68.693,68.0783,68.2067,7085.0
2020-12-10 14:00:00,74.41,74.41,73.92,74.3,9837.0,68.271,68.271,67.8214,68.17,9837.0
2020-12-10 14:30:00,74.28,74.51,74.19,74.37,5803.0,68.1517,68.3627,68.0691,68.2343,5803.0
2020-12-10 15:00:00,74.45,74.76,74.32,74.36,9696.0,68.3077,68.5921,68.1884,68.2251,9696.0
2020-12-10 15:30:00,74.46,74.67,74.24,74.49,89573.0,68.3168,68.5095,68.115,68.3444,89573.0
2020-12-11 09:30:00,74.29,75.18,74.16,74.54,19909.0,68.1609,68.9774,68.0416,68.3902,19909.0
2020-12-11 10:00:00,74.65,75.16,74.47,74.58,18197.0,68.4912,68.9591,68.326,68.4269,18197.0
2020-12-11 10:30:00,74.57,74.57,73.88,74.2,22587.0,68.4178,68.4178,67.7847,68.0783,22587.0
2020-12-11 11:00:00,74.21,74.21,73.49,73.79,18241.0,68.0875,68.0875,67.4269,67.7021,18241.0
2020-12-11 11:30:00,73.78,74.03,73.41,73.63,16268.0,67.6929,67.9223,67.3535,67.5553,16268.0
2020-12-11 12:00:00,73.74,73.74,73.15,73.4,9153.0,67.6563,67.6563,67.1149,67.3443,9153.0
2020-12-11 12:30:00,73.29,73.54,73.07,73.39,10929.0,67.2434,67.4728,67.0415,67.3351,10929.0
2020-12-11 13:00:00,73.38,73.48,73.33,73.43,22452.0,67.326,67.4177,67.2801,67.3718,22452.0
2020-12-11 13:30:00,73.48,73.76,73.44,73.61,9950.0,67.4177,67.6746,67.381,67.537,9950.0
2020-12-11 14:00:00,73.63,73.83,73.59,73.68,9008.0,67.5553,67.7388,67.5186,67.6012,9008.0
2020-12-11 14:30:00,73.72,73.82,73.55,73.58,16537.0,67.6379,67.7296,67.4819,67.5095,16537.0
2020-12-11 15:00:00,73.62,73.63,73.29,73.35,34039.0,67.5462,67.5553,67.2434,67.2984,34039.0
2020-12-11 15:30:00,73.35,73.96,73.21,73.8,152654.0,67.2984,67.8581,67.17,67.7113,152654.0
2020-12-14 09:30:00,74.74,75.3,74.31,74.36,15734.0,68.5737,69.0875,68.1792,68.2251,15734.0
2020-12-14 10:00:00,74.31,75.62,74.31,74.89,20805.0,68.1792,69.3811,68.1792,68.7114,20805.0
2020-12-14 10:30:00,74.89,74.96,74.38,74.43,31110.0,68.7114,68.7756,68.2434,68.2893,31110.0
2020-12-14 11:00:00,74.47,74.65,74.27,74.43,14186.0,68.326,68.4912,68.1425,68.2893,14186.0
2020-12-14 11:30:00,74.41,74.58,74.2,74.48,22555.0,68.271,68.4269,68.0783,68.3352,22555.0
2020-12-14 12:00:00,74.51,75.12,74.47,74.64,11148.0,68.3627,68.9224,68.326,68.482,11148.0
2020-12-14 12:30:00,74.62,74.83,74.23,74.24,19338.0,68.4636,68.6563,68.1058,68.115,19338.0
2020-12-14 13:00:00,74.24,74.29,73.9,74.15,78420.0,68.115,68.1609,67.803,68.0324,78420.0
2020-12-14 13:30:00,74.17,74.24,74.03,74.1,17226.0,68.0508,68.115,67.9223,67.9865,17226.0
2020-12-14 14:00:00,74.17,74.21,74.0,74.07,15007.0,68.0508,68.0875,67.8948,67.959,15007.0
2020-12-14 14:30:00,74.06,74.26,73.96,74.19,12290.0,67.9498,68.1333,67.8581,68.0691,12290.0
2020-12-14 15:00:00,74.18,74.29,74.06,74.23,15572.0,68.0599,68.1609,67.9498,68.1058,15572.0
2020-12-14 15:30:00,74.18,74.3,73.66,73.76,88653.0,68.0599,68.17,67.5829,67.6746,88653.0
2020-12-15 09:30:00,74.54,74.68,73.78,74.03,35577.0,68.3902,68.5187,67.6929,67.9223,35577.0
2020-12-15 10:00:00,73.98,74.67,73.83,73.94,29628.0,67.8764,68.5095,67.7388,67.8397,29628.0
2020-12-15 10:30:00,73.94,74.33,73.66,74.2,32656.0,67.8397,68.1976,67.5829,68.0783,32656.0
2020-12-15 11:00:00,74.2,74.36,73.85,74.36,47655.0,68.0783,68.2251,67.7572,68.2251,47655.0
2020-12-15 11:30:00,74.38,74.8,74.17,74.21,35079.0,68.2434,68.6288,68.0508,68.0875,35079.0
2020-12-15 12:00:00,74.24,74.66,74.19,74.51,31236.0,68.115,68.5003,68.0691,68.3627,31236.0
2020-12-15 12:30:00,74.48,74.91,74.48,74.81,19860.0,68.3352,68.7297,68.3352,68.638,19860.0
2020-12-15 13:00:00,74.77,75.12,74.75,74.98,15013.0,68.6013,68.9224,68.5829,68.7939,15013.0
2020-12-15 13:30:00,75.02,75.54,74.72,75.34,50507.0,68.8306,69.3077,68.5554,69.1242,50507.0
2020-12-15 14:00:00,75.34,76.19,75.26,76.01,27522.0,69.1242,69.9041,69.0508,69.739,27522.0
2020-12-15 14:30:00,76.03,76.17,75.85,76.0,39663.0,69.7573,69.8858,69.5922,69.7298,39663.0
2020-12-15 15:00:00,76.03,76.37,75.98,76.02,26859.0,69.7573,70.0693,69.7114,69.7481,26859.0
2020-12-15 15:30:00,76.05,76.72,76.0,76.69,118492.0,69.7757,70.3904,69.7298,70.3629,118492.0
2020-12-16 09:30:00,77.2,77.3,76.12,76.36,61760.0,70.8308,70.9225,69.8399,70.0601,61760.0
2020-12-16 10:00:00,76.39,76.47,75.25,76.07,30916.0,70.0876,70.161,69.0417,69.794,30916.0
2020-12-16 10:30:00,76.18,76.18,75.75,76.04,15776.0,69.8949,69.8949,69.5004,69.7665,15776.0
2020-12-16 11:00:00,76.08,76.13,75.61,75.8,36976.0,69.8032,69.8491,69.372,69.5463,36976.0
2020-12-16 11:30:00,75.84,75.84,75.42,75.67,7948.0,69.583,69.583,69.1976,69.427,7948.0
2020-12-16 12:00:00,75.63,75.99,75.46,75.87,16202.0,69.3903,69.7206,69.2343,69.6105,16202.0
2020-12-16 12:30:00,75.85,76.2,75.85,76.04,14223.0,69.5922,69.9133,69.5922,69.7665,14223.0
2020-12-16 13:00:00,76.07,76.16,75.82,75.91,14647.0,69.794,69.8766,69.5646,69.6472,14647.0
2020-12-16 13:30:00,75.93,76.0,75.83,76.0,13812.0,69.6656,69.7298,69.5738,69.7298,13812.0
2020-12-16 14:00:00,76.03,76.22,75.93,76.04,10723.0,69.7573,69.9316,69.6656,69.7665,10723.0
2020-12-16 14:30:00,76.01,76.6,76.01,76.42,33704.0,69.739,70.2803,69.739,70.1151,33704.0
2020-12-16 15:00:00,76.46,76.66,76.25,76.38,16958.0,70.1518,70.3353,69.9592,70.0784,16958.0
2020-12-16 15:30:00,76.37,76.52,76.24,76.45,49176.0,70.0693,70.2069,69.95,70.1427,49176.0
2020-12-17 09:30:00,76.75,77.31,76.08,77.07,50514.0,70.4179,70.9317,69.8032,70.7115,50514.0
2020-12-17 10:00:00,77.08,77.83,77.08,77.26,48866.0,70.7207,71.4088,70.7207,70.8858,48866.0
2020-12-17 10:30:00,77.37,77.46,77.05,77.38,87467.0,70.9868,71.0693,70.6932,70.9959,87467.0
2020-12-17 11:00:00,77.38,77.99,77.08,77.92,26495.0,70.9959,71.5556,70.7207,71.4914,26495.0
2020-12-17 11:30:00,78.0,78.17,77.7,77.97,21766.0,71.5648,71.7208,71.2895,71.5373,21766.0
2020-12-17 12:00:00,77.94,77.94,77.39,77.63,11544.0,71.5097,71.5097,71.0051,71.2253,11544.0
2020-12-17 12:30:00,77.61,77.91,77.5,77.8,12450.0,71.207,71.4822,71.106,71.3813,12450.0
2020-12-17 13:00:00,77.77,77.84,77.59,77.62,19752.0,71.3538,71.418,71.1886,71.2161,19752.0
2020-12-17 13:30:00,77.64,77.88,77.62,77.73,25682.0,71.2345,71.4547,71.2161,71.3171,25682.0
2020-12-17 14:00:00,77.73,77.82,77.65,77.74,26471.0,71.3171,71.3996,71.2437,71.3262,26471.0
2020-12-17 14:30:00,77.73,77.91,77.69,77.73,24402.0,71.3171,71.4822,71.2804,71.3171,24402.0
2020-12-17 15:00:00,77.74,78.29,77.68,78.14,44155.0,71.3262,71.8309,71.2712,71.6932,44155.0
2020-12-17 15:30:00,78.13,78.72,78.13,78.6,123690.0,71.6841,72.2254,71.6841,72.1153,123690.0
2020-12-18 09:30:00,79.0,82.0,78.98,81.23,259620.0,72.4823,75.2348,72.4639,74.5283,259620.0
2020-12-18 10:00:00,81.36,81.75,80.73,81.14,92004.0,74.6476,75.0054,74.0696,74.4457,92004.0
2020-12-18 10:30:00,81.05,81.14,80.51,80.68,85975.0,74.3632,74.4457,73.8677,74.0237,85975.0
2020-12-18 11:00:00,80.69,81.15,80.51,80.82,56319.0,74.0329,74.4549,73.8677,74.1521,56319.0
2020-12-18 11:30:00,80.82,80.85,80.16,80.49,44818.0,74.1521,74.1797,73.5466,73.8494,44818.0
2020-12-18 12:00:00,80.44,80.87,80.24,80.78,28681.0,73.8035,74.198,73.62,74.1154,28681.0
2020-12-18 12:30:00,80.74,81.16,80.63,81.08,28607.0,74.0787,74.4641,73.9778,74.3907,28607.0
2020-12-18 13:00:00,81.06,81.38,81.0,81.14,38301.0,74.3723,74.6659,74.3173,74.4457,38301.0
2020-12-18 13:30:00,81.18,81.57,81.16,81.49,54317.0,74.4824,74.8403,74.4641,74.7669,54317.0
2020-12-18 14:00:00,81.52,81.52,81.05,81.23,36015.0,74.7944,74.7944,74.3632,74.5283,36015.0
2020-12-18 14:30:00,81.23,81.33,80.96,81.1,37656.0,74.5283,74.6201,74.2806,74.409,37656.0
2020-12-18 15:00:00,81.16,81.21,80.58,80.59,60131.0,74.4641,74.51,73.9319,73.9411,60131.0
2020-12-18 15:30:00,80.63,81.56,80.45,81.35,254863.0,73.9778,74.8311,73.8127,74.6384,254863.0
2020-12-21 09:30:00,79.75,81.75,79.25,80.53,53886.0,73.1704,75.0054,72.7117,73.8861,53886.0
2020-12-21 10:00:00,80.5,81.01,79.0,79.11,62006.0,73.8585,74.3265,72.4823,72.5832,62006.0
2020-12-21 10:30:00,78.98,80.07,78.91,79.68,28115.0,72.4639,73.464,72.3997,73.1062,28115.0
2020-12-21 11:00:00,79.74,80.21,79.52,79.8,26836.0,73.1612,73.5925,72.9594,73.2163,26836.0
2020-12-21 11:30:00,79.83,80.3,79.75,80.22,16185.0,73.2438,73.675,73.1704,73.6016,16185.0
2020-12-21 12:00:00,80.17,80.46,80.04,80.44,15840.0,73.5558,73.8218,73.4365,73.8035,15840.0
2020-12-21 12:30:00,80.48,80.91,80.3,80.72,21665.0,73.8402,74.2347,73.675,74.0604,21665.0
2020-12-21 13:00:00,80.74,80.97,80.53,80.56,21097.0,74.0787,74.2898,73.8861,73.9136,21097.0
2020-12-21 13:30:00,80.55,80.97,80.54,80.73,14557.0,73.9044,74.2898,73.8952,74.0696,14557.0
2020-12-21 14:00:00,80.7,81.28,80.64,81.14,19588.0,74.042,74.5742,73.987,74.4457,19588.0
2020-12-21 14:30:00,81.11,81.31,80.99,81.01,18023.0,74.4182,74.6017,74.3081,74.3265,18023.0
2020-12-21 15:00:00,81.02,81.33,80.91,81.12,26489.0,74.3356,74.6201,74.2347,74.4274,26489.0
2020-12-21 15:30:00,81.06,81.53,80.95,81.38,95221.0,74.3723,74.8036,74.2714,74.6659,95221.0
2020-12-22 09:30:00,81.7,82.0,80.84,81.5,35801.0,74.9595,75.2348,74.1705,74.776,35801.0
2020-12-22 10:00:00,81.42,82.5,81.39,82.48,24178.0,74.7026,75.6935,74.6751,75.6752,24178.0
2020-12-22 10:30:00,82.39,82.88,82.27,82.78,30756.0,75.5926,76.0422,75.4825,75.9504,30756.0
2020-12-22 11:00:00,82.75,83.24,82.74,83.17,27561.0,75.9229,76.3725,75.9137,76.3082,27561.0
2020-12-22 11:30:00,83.06,83.09,82.35,82.63,47791.0,76.2073,76.2348,75.5559,75.8128,47791.0
2020-12-22 12:00:00,82.63,83.31,82.06,83.17,41392.0,75.8128,76.4367,75.2898,76.3082,41392.0
2020-12-22 12:30:00,83.2,83.66,83.18,83.5,32882.0,76.3358,76.7578,76.3174,76.611,32882.0
2020-12-22 13:00:00,83.51,83.51,83.04,83.04,25228.0,76.6202,76.6202,76.189,76.189,25228.0
2020-12-22 13:30:00,82.99,83.04,82.73,82.83,21349.0,76.1431,76.189,75.9046,75.9963,21349.0
2020-12-22 14:00:00,82.87,83.07,82.79,83.06,25418.0,76.033,76.2165,75.9596,76.2073,25418.0
2020-12-22 14:30:00,83.03,83.17,82.6,83.06,29409.0,76.1798,76.3082,75.7853,76.2073,29409.0
2020-12-22 15:00:00,83.0,83.06,82.62,82.69,31451.0,76.1523,76.2073,75.8036,75.8679,31451.0
2020-12-22 15:30:00,82.76,82.97,82.35,82.55,121027.0,75.9321,76.1248,75.5559,75.7394,121027.0
2020-12-23 09:30:00,83.03,84.0,83.03,83.72,37796.0,76.1798,77.0698,76.1798,76.8129,37796.0
2020-12-23 10:00:00,83.86,83.86,82.46,82.71,49491.0,76.9413,76.9413,75.6568,75.8862,49491.0
2020-12-23 10:30:00,82.56,83.11,82.37,82.51,23171.0,75.7486,76.2532,75.5743,75.7027,23171.0
2020-12-23 11:00:00,82.28,82.58,81.85,82.08,40810.0,75.4917,75.7669,75.0972,75.3082,40810.0
2020-12-23 11:30:00,82.09,82.83,82.08,82.57,16111.0,75.3174,75.9963,75.3082,75.7578,16111.0
2020-12-23 12:00:00,82.68,82.99,82.48,82.6,13700.0,75.8587,76.1431,75.6752,75.7853,13700.0
2020-12-23 12:30:00,82.61,82.64,82.04,82.19,14260.0,75.7945,75.822,75.2715,75.4091,14260.0
2020-12-23 13:00:00,82.26,82.36,81.96,82.09,14476.0,75.4733,75.5651,75.1981,75.3174,14476.0
2020-12-23 13:30:00,82.09,82.18,81.71,82.13,36067.0,75.3174,75.3999,74.9687,75.3541,36067.0
2020-12-23 14:00:00,82.13,82.55,81.95,81.95,12208.0,75.3541,75.7394,75.1889,75.1889,12208.0
2020-12-23 14:30:00,82.05,82.28,81.74,81.79,14302.0,75.2807,75.4917,74.9962,75.0421,14302.0
2020-12-23 15:00:00,81.77,82.19,81.76,82.13,20049.0,75.0238,75.4091,75.0146,75.3541,20049.0
2020-12-23 15:30:00,82.24,82.42,81.88,81.92,71238.0,75.455,75.6201,75.1247,75.1614,71238.0
2020-12-24 09:30:00,82.27,82.7,81.34,82.66,41807.0,75.4825,75.877,74.6292,75.8403,41807.0
2020-12-24 10:00:00,82.51,82.57,81.6,81.71,44497.0,75.7027,75.7578,74.8678,74.9687,44497.0
2020-12-24 10:30:00,81.73,82.31,81.72,82.27,32929.0,74.9871,75.5192,74.9779,75.4825,32929.0
2020-12-24 11:00:00,82.27,82.27,81.35,81.69,49119.0,75.4825,75.4825,74.6384,74.9504,49119.0
2020-12-24 11:30:00,81.65,81.77,81.43,81.43,27815.0,74.9137,75.0238,74.7118,74.7118,27815.0
2020-12-24 12:00:00,81.44,81.46,81.18,81.37,32179.0,74.721,74.7393,74.4824,74.6568,32179.0
2020-12-24 12:30:00,81.38,81.79,81.28,81.63,42427.0,74.6659,75.0421,74.5742,74.8953,42427.0
2020-12-28 09:30:00,82.67,82.86,81.26,82.07,24922.0,75.8495,76.0238,74.5558,75.299,24922.0
2020-12-28 10:00:00,81.94,82.12,80.17,80.74,38712.0,75.1797,75.3449,73.5558,74.0787,38712.0
2020-12-28 10:30:00,80.75,81.06,80.38,80.58,24469.0,74.0879,74.3723,73.7484,73.9319,24469.0
2020-12-28 11:00:00,80.64,81.48,80.61,81.4,81157.0,73.987,74.7577,73.9595,74.6843,81157.0
2020-12-28 11:30:00,81.42,81.67,80.9,81.01,20163.0,74.7026,74.932,74.2255,74.3265,20163.0
2020-12-28 12:00:00,80.98,81.24,80.86,81.16,16692.0,74.2989,74.5375,74.1888,74.4641,16692.0
2020-12-28 12:30:00,81.15,81.26,80.92,81.07,12525.0,74.4549,74.5558,74.2439,74.3815,12525.0
2020-12-28 13:00:00,81.1,81.41,81.04,81.23,17660.0,74.409,74.6935,74.354,74.5283,17660.0
2020-12-28 13:30:00,81.23,81.61,81.19,81.42,12767.0,74.5283,74.877,74.4916,74.7026,12767.0
2020-12-28 14:00:00,81.34,81.69,81.31,81.36,19618.0,74.6292,74.9504,74.6017,74.6476,19618.0
2020-12-28 14:30:00,81.35,81.49,80.96,81.03,20874.0,74.6384,74.7669,74.2806,74.3448,20874.0
2020-12-28 15:00:00,81.06,81.26,80.9,80.95,19675.0,74.3723,74.5558,74.2255,74.2714,19675.0
2020-12-28 15:30:00,81.03,81.14,79.96,80.3,95763.0,74.3448,74.4457,73.3631,73.675,95763.0
2020-12-29 09:30:00,80.35,81.1,78.73,79.01,39621.0,73.7209,74.409,72.2346,72.4915,39621.0
2020-12-29 10:00:00,79.06,79.27,77.78,78.41,45255.0,72.5373,72.73,71.3629,71.941,45255.0
2020-12-29 10:30:00,78.4,79.05,78.4,78.91,15343.0,71.9318,72.5282,71.9318,72.3997,15343.0
2020-12-29 11:00:00,78.91,78.97,78.19,78.51,25022.0,72.3997,72.4548,71.7391,72.0327,25022.0
2020-12-29 11:30:00,78.48,78.51,78.1,78.24,15172.0,72.0052,72.0327,71.6565,71.785,15172.0
2020-12-29 12:00:00,78.33,78.39,77.92,77.99,17589.0,71.8676,71.9226,71.4914,71.5556,17589.0
2020-12-29 12:30:00,77.94,78.0,77.52,77.76,11719.0,71.5097,71.5648,71.1244,71.3446,11719.0
2020-12-29 13:00:00,77.81,78.01,77.57,78.01,25254.0,71.3905,71.574,71.1703,71.574,25254.0
2020-12-29 13:30:00,77.99,78.36,77.78,77.78,35113.0,71.5556,71.8951,71.3629,71.3629,35113.0
2020-12-29 14:00:00,77.79,77.93,77.39,77.52,18297.0,71.3721,71.5006,71.0051,71.1244,18297.0
2020-12-29 14:30:00,77.48,77.96,77.32,77.86,16656.0,71.0877,71.5281,70.9409,71.4363,16656.0
2020-12-29 15:00:00,77.86,78.18,77.8,78.18,15222.0,71.4363,71.7299,71.3813,71.7299,15222.0
2020-12-29 15:30:00,78.12,78.18,77.88,78.12,59299.0,71.6749,71.7299,71.4547,71.6749,59299.0
2020-12-30 09:30:00,77.99,80.1,77.99,79.97,38451.0,71.5556,73.4915,71.5556,73.3723,38451.0
2020-12-30 10:00:00,79.82,79.89,78.93,79.42,21973.0,73.2346,73.2989,72.4181,72.8676,21973.0
2020-12-30 10:30:00,79.19,79.54,78.95,79.23,7088.0,72.6566,72.9777,72.4364,72.6933,7088.0
2020-12-30 11:00:00,79.12,79.14,78.36,78.57,7967.0,72.5924,72.6107,71.8951,72.0878,7967.0
2020-12-30 11:30:00,78.48,78.62,78.1,78.22,24052.0,72.0052,72.1336,71.6565,71.7666,24052.0
2020-12-30 12:00:00,78.25,78.6,78.25,78.36,3284.0,71.7942,72.1153,71.7942,71.8951,3284.0
2020-12-30 12:30:00,78.36,78.42,78.19,78.19,4511.0,71.8951,71.9501,71.7391,71.7391,4511.0
2020-12-30 13:00:00,78.29,78.4,78.2,78.24,2800.0,71.8309,71.9318,71.7483,71.785,2800.0
2020-12-30 13:30:00,78.23,78.59,78.23,78.24,3710.0,71.7758,72.1061,71.7758,71.785,3710.0
2020-12-30 14:00:00,78.26,78.33,78.1,78.26,5663.0,71.8033,71.8676,71.6565,71.8033,5663.0
2020-12-30 14:30:00,78.22,78.28,78.02,78.02,4814.0,71.7666,71.8217,71.5831,71.5831,4814.0
2020-12-30 15:00:00,78.06,78.33,78.02,78.32,4731.0,71.6198,71.8676,71.5831,71.8584,4731.0
2020-12-30 15:30:00,78.38,78.43,78.18,78.25,28435.0,71.9134,71.9593,71.7299,71.7942,28435.0
2020-12-31 09:30:00,78.26,78.26,76.54,77.09,37245.0,71.8033,71.8033,70.2252,70.7299,37245.0
2020-12-31 10:00:00,77.19,77.27,76.64,76.91,17382.0,70.8216,70.895,70.317,70.5647,17382.0
2020-12-31 10:30:00,76.98,77.35,76.9,77.01,14211.0,70.6289,70.9684,70.5555,70.6565,14211.0
2020-12-31 11:00:00,77.0,77.16,76.74,76.83,13432.0,70.6473,70.7941,70.4087,70.4913,13432.0
2020-12-31 11:30:00,76.9,77.2,76.62,77.2,22514.0,70.5555,70.8308,70.2986,70.8308,22514.0
2020-12-31 12:00:00,76.97,77.39,76.78,77.24,12668.0,70.6198,71.0051,70.4454,70.8675,12668.0
2020-12-31 12:30:00,77.21,77.56,77.15,77.52,26825.0,70.84,71.1611,70.7849,71.1244,26825.0
2020-12-31 13:00:00,77.44,77.76,76.92,77.09,17991.0,71.051,71.3446,70.5739,70.7299,17991.0
2020-12-31 13:30:00,76.95,77.01,76.61,76.7,15977.0,70.6014,70.6565,70.2895,70.372,15977.0
2020-12-31 14:00:00,76.67,76.8,76.51,76.59,18995.0,70.3445,70.4638,70.1977,70.2711,18995.0
2020-12-31 14:30:00,76.55,76.77,76.5,76.6,21030.0,70.2344,70.4363,70.1885,70.2803,21030.0
2020-12-31 15:00:00,76.55,76.97,76.5,76.69,23995.0,70.2344,70.6198,70.1885,70.3629,23995.0
2020-12-31 15:30:00,76.72,76.77,76.24,76.25,148009.0,70.3904,70.4363,69.95,69.9592,148009.0
2021-01-04 09:30:00,77.85,78.67,76.5,78.55,59838.0,71.4272,72.1795,70.1885,72.0694,59838.0
2021-01-04 10:00:00,78.49,78.64,78.1,78.48,29043.0,72.0144,72.152,71.6565,72.0052,29043.0
2021-01-04 10:30:00,78.39,78.48,76.48,76.98,34002.0,71.9226,72.0052,70.1702,70.6289,34002.0
2021-01-04 11:00:00,76.98,77.25,76.53,77.17,34334.0,70.6289,70.8767,70.2161,70.8033,34334.0
2021-01-04 11:30:00,77.2,77.38,76.22,76.25,39883.0,70.8308,70.9959,69.9316,69.9592,39883.0
2021-01-04 12:00:00,76.34,76.59,75.87,76.48,24124.0,70.0417,70.2711,69.6105,70.1702,24124.0
2021-01-04 12:30:00,76.49,76.76,75.99,76.71,27644.0,70.1794,70.4271,69.7206,70.3812,27644.0
2021-01-04 13:00:00,76.74,77.11,76.61,77.08,22115.0,70.4087,70.7482,70.2895,70.7207,22115.0
2021-01-04 13:30:00,77.03,77.1,76.7,77.06,23024.0,70.6748,70.739,70.372,70.7023,23024.0
2021-01-04 14:00:00,77.05,77.09,76.54,76.6,30165.0,70.6932,70.7299,70.2252,70.2803,30165.0
2021-01-04 14:30:00,76.6,76.69,76.38,76.52,20633.0,70.2803,70.3629,70.0784,70.2069,20633.0
2021-01-04 15:00:00,76.53,76.7,76.1,76.28,23247.0,70.2161,70.372,69.8215,69.9867,23247.0
2021-01-04 15:30:00,76.23,76.71,76.15,76.6,93230.0,69.9408,70.3812,69.8674,70.2803,93230.0
2021-01-05 09:30:00,76.48,77.63,76.48,77.15,22250.0,70.1702,71.2253,70.1702,70.7849,22250.0
2021-01-05 10:00:00,77.18,77.42,76.9,77.01,34128.0,70.8124,71.0326,70.5555,70.6565,34128.0
2021-01-05 10:30:00,77.02,77.55,76.82,77.15,30370.0,70.6656,71.1519,70.4821,70.7849,30370.0
2021-01-05 11:00:00,77.24,77.55,77.24,77.33,20945.0,70.8675,71.1519,70.8675,70.9501,20945.0
2021-01-05 11:30:00,77.33,77.47,77.19,77.41,15608.0,70.9501,71.0785,70.8216,71.0235,15608.0
2021-01-05 12:00:00,77.44,78.0,77.43,77.85,13606.0,71.051,71.5648,71.0418,71.4272,13606.0
2021-01-05 12:30:00,77.86,78.25,77.76,78.19,18502.0,71.4363,71.7942,71.3446,71.7391,18502.0
2021-01-05 13:00:00,78.19,78.37,78.05,78.16,14594.0,71.7391,71.9043,71.6107,71.7116,14594.0
2021-01-05 13:30:00,78.08,78.26,78.03,78.26,14642.0,71.6382,71.8033,71.5923,71.8033,14642.0
2021-01-05 14:00:00,78.29,78.7,78.28,78.64,16036.0,71.8309,72.207,71.8217,72.152,16036.0
2021-01-05 14:30:00,78.64,78.72,78.42,78.46,12984.0,72.152,72.2254,71.9501,71.9868,12984.0
2021-01-05 15:00:00,78.52,78.89,78.5,78.67,26995.0,72.0419,72.3814,72.0235,72.1795,26995.0
2021-01-05 15:30:00,78.65,78.91,78.49,78.71,83899.0,72.1612,72.3997,72.0144,72.2162,83899.0
2021-01-06 09:30:00,78.89,81.06,78.89,80.44,30635.0,72.3814,74.3723,72.3814,73.8035,30635.0
2021-01-06 10:00:00,80.44,80.71,80.03,80.66,20313.0,73.8035,74.0512,73.4273,74.0053,20313.0
2021-01-06 10:30:00,80.75,81.75,80.68,81.48,38539.0,74.0879,75.0054,74.0237,74.7577,38539.0
2021-01-06 11:00:00,81.51,81.9,81.4,81.48,29699.0,74.7852,75.143,74.6843,74.7577,29699.0
2021-01-06 11:30:00,81.56,81.88,81.28,81.78,15160.0,74.8311,75.1247,74.5742,75.0329,15160.0
2021-01-06 12:00:00,81.75,82.15,81.73,82.06,14878.0,75.0054,75.3724,74.9871,75.2898,14878.0
2021-01-06 12:30:00,82.07,82.37,81.74,82.15,16275.0,75.299,75.5743,74.9962,75.3724,16275.0
2021-01-06 13:00:00,82.16,82.28,81.92,82.18,19004.0,75.3816,75.4917,75.1614,75.3999,19004.0
2021-01-06 13:30:00,82.21,82.48,82.02,82.12,25990.0,75.4275,75.6752,75.2531,75.3449,25990.0
2021-01-06 14:00:00,82.13,82.3,81.06,81.28,17594.0,75.3541,75.51,74.3723,74.5742,17594.0
2021-01-06 14:30:00,81.29,81.49,79.96,80.86,32389.0,74.5834,74.7669,73.3631,74.1888,32389.0
2021-01-06 15:00:00,81.0,81.55,80.76,81.25,37057.0,74.3173,74.8219,74.0971,74.5467,37057.0
2021-01-06 15:30:00,81.26,82.04,80.93,81.93,149155.0,74.5558,75.2715,74.2531,75.1706,149155.0
2021-01-07 09:30:00,82.53,83.74,82.38,83.57,20375.0,75.7211,76.8312,75.5834,76.6752,20375.0
2021-01-07 10:00:00,83.4,83.65,82.97,83.61,16538.0,76.5193,76.7486,76.1248,76.7119,16538.0
2021-01-07 10:30:00,83.69,83.82,83.21,83.37,19696.0,76.7853,76.9046,76.3449,76.4917,19696.0
2021-01-07 11:00:00,83.45,84.54,83.45,84.19,36383.0,76.5651,77.5652,76.5651,77.2441,36383.0
2021-01-07 11:30:00,84.21,84.34,83.59,83.91,20987.0,77.2624,77.3817,76.6936,76.9872,20987.0
2021-01-07 12:00:00,83.96,84.61,83.96,84.55,28091.0,77.0331,77.6294,77.0331,77.5744,28091.0
2021-01-07 12:30:00,84.57,84.7,84.26,84.33,29662.0,77.5927,77.712,77.3083,77.3725,29662.0
2021-01-07 13:00:00,84.31,84.49,84.14,84.16,10672.0,77.3542,77.5193,77.1982,77.2166,10672.0
2021-01-07 13:30:00,84.17,84.38,83.97,84.17,22315.0,77.2257,77.4184,77.0422,77.2257,22315.0
2021-01-07 14:00:00,84.16,84.28,83.63,83.68,14565.0,77.2166,77.3267,76.7303,76.7762,14565.0
2021-01-07 14:30:00,83.73,83.84,83.43,83.52,19425.0,76.822,76.923,76.5468,76.6294,19425.0
2021-01-07 15:00:00,83.52,83.6,83.44,83.5,21676.0,76.6294,76.7028,76.556,76.611,21676.0
2021-01-07 15:30:00,83.52,83.94,83.36,83.71,139787.0,76.6294,77.0147,76.4826,76.8037,139787.0
2021-01-08 09:30:00,83.63,83.85,81.56,82.49,46338.0,76.7303,76.9321,74.8311,75.6844,46338.0
2021-01-08 10:00:00,82.58,83.21,81.82,81.82,35435.0,75.7669,76.3449,75.0696,75.0696,35435.0
2021-01-08 10:30:00,81.82,82.64,81.59,82.39,18327.0,75.0696,75.822,74.8586,75.5926,18327.0
2021-01-08 11:00:00,82.47,82.6,81.97,82.06,55462.0,75.666,75.7853,75.2073,75.2898,55462.0
2021-01-08 11:30:00,82.09,82.48,82.03,82.26,8828.0,75.3174,75.6752,75.2623,75.4733,8828.0
2021-01-08 12:00:00,82.21,82.26,81.8,81.92,8311.0,75.4275,75.4733,75.0513,75.1614,8311.0
2021-01-08 12:30:00,81.87,82.05,81.58,81.58,10795.0,75.1155,75.2807,74.8494,74.8494,10795.0
2021-01-08 13:00:00,81.47,81.5,80.78,81.17,11346.0,74.7485,74.776,74.1154,74.4733,11346.0
2021-01-08 13:30:00,81.22,81.25,80.59,80.67,33409.0,74.5191,74.5467,73.9411,74.0145,33409.0
2021-01-08 14:00:00,80.67,81.63,80.66,81.42,18267.0,74.0145,74.8953,74.0053,74.7026,18267.0
2021-01-08 14:30:00,81.44,81.47,80.92,81.31,17987.0,74.721,74.7485,74.2439,74.6017,17987.0
2021-01-08 15:00:00,81.29,81.67,81.28,81.5,15265.0,74.5834,74.932,74.5742,74.776,15265.0
2021-01-08 15:30:00,81.47,81.64,81.33,81.51,80735.0,74.7485,74.9045,74.6201,74.7852,80735.0
2021-01-11 09:30:00,80.53,82.62,80.53,82.62,20798.0,73.8861,75.8036,73.8861,75.8036,20798.0
2021-01-11 10:00:00,82.31,82.79,82.31,82.72,22741.0,75.5192,75.9596,75.5192,75.8954,22741.0
2021-01-11 10:30:00,82.7,84.0,82.62,83.95,28083.0,75.877,77.0698,75.8036,77.0239,28083.0
2021-01-11 11:00:00,83.95,84.54,83.58,84.45,39133.0,77.0239,77.5652,76.6844,77.4826,39133.0
2021-01-11 11:30:00,84.34,84.93,84.17,84.37,31005.0,77.3817,77.923,77.2257,77.4092,31005.0
2021-01-11 12:00:00,84.37,84.66,84.3,84.64,14306.0,77.4092,77.6753,77.345,77.657,14306.0
2021-01-11 12:30:00,84.64,84.79,84.51,84.61,13466.0,77.657,77.7946,77.5377,77.6294,13466.0
2021-01-11 13:00:00,84.69,84.73,84.42,84.47,12818.0,77.7028,77.7395,77.4551,77.501,12818.0
2021-01-11 13:30:00,84.44,84.9,84.44,84.86,11780.0,77.4735,77.8955,77.4735,77.8588,11780.0
2021-01-11 14:00:00,84.81,84.85,84.53,84.6,14511.0,77.8129,77.8496,77.556,77.6203,14511.0
2021-01-11 14:30:00,84.58,84.83,84.57,84.78,13178.0,77.6019,77.8313,77.5927,77.7854,13178.0
2021-01-11 15:00:00,84.77,84.81,84.27,84.39,17884.0,77.7762,77.8129,77.3175,77.4276,17884.0
2021-01-11 15:30:00,84.36,84.9,84.25,84.75,114955.0,77.4001,77.8955,77.2991,77.7579,114955.0
2021-01-12 09:30:00,85.53,88.72,85.5,88.33,73386.0,78.4735,81.4004,78.446,81.0425,73386.0
2021-01-12 10:00:00,88.14,88.45,87.79,88.04,28098.0,80.8682,81.1526,80.5471,80.7765,28098.0
2021-01-12 10:30:00,88.15,89.48,88.15,89.48,40626.0,80.8774,82.0977,80.8774,82.0977,40626.0
2021-01-12 11:00:00,89.47,89.78,89.05,89.43,30901.0,82.0885,82.3729,81.7031,82.0518,30901.0
2021-01-12 11:30:00,89.54,89.54,88.93,89.21,16865.0,82.1527,82.1527,81.593,81.8499,16865.0
2021-01-12 12:00:00,89.26,89.5,88.94,89.45,25332.0,81.8958,82.116,81.6022,82.0701,25332.0
2021-01-12 12:30:00,89.36,89.5,89.13,89.25,14673.0,81.9876,82.116,81.7765,81.8866,14673.0
2021-01-12 13:00:00,89.31,89.41,88.71,88.93,43566.0,81.9417,82.0334,81.3912,81.593,43566.0
2021-01-12 13:30:00,88.88,89.06,88.64,88.64,17317.0,81.5472,81.7123,81.327,81.327,17317.0
2021-01-12 14:00:00,88.7,88.84,88.37,88.81,20155.0,81.382,81.5105,81.0792,81.4829,20155.0
2021-01-12 14:30:00,88.81,89.0,88.63,88.97,31440.0,81.4829,81.6573,81.3178,81.6297,31440.0
2021-01-12 15:00:00,88.96,89.07,88.52,88.56,24834.0,81.6206,81.7215,81.2169,81.2536,24834.0
2021-01-12 15:30:00,88.56,88.69,88.36,88.37,134401.0,81.2536,81.3728,81.0701,81.0792,134401.0
2021-01-13 09:30:00,87.95,88.6,86.96,86.96,38086.0,80.6939,81.2903,79.7856,79.7856,38086.0
2021-01-13 10:00:00,86.96,87.84,86.36,87.83,20694.0,79.7856,80.593,79.2351,80.5838,20694.0
2021-01-13 10:30:00,87.75,88.05,87.35,88.05,8488.0,80.5104,80.7856,80.1434,80.7856,8488.0
2021-01-13 11:00:00,88.02,88.15,87.8,87.98,10946.0,80.7581,80.8774,80.5563,80.7214,10946.0
2021-01-13 11:30:00,88.05,88.07,87.77,87.77,7873.0,80.7856,80.804,80.5287,80.5287,7873.0
2021-01-13 12:00:00,87.75,87.94,87.56,87.75,9530.0,80.5104,80.6847,80.3361,80.5104,9530.0
2021-01-13 12:30:00,87.74,88.12,87.74,88.0,8843.0,80.5012,80.8499,80.5012,80.7398,8843.0
2021-01-13 13:00:00,87.96,87.96,87.62,87.82,5780.0,80.7031,80.7031,80.3911,80.5746,5780.0
2021-01-13 13:30:00,87.7,87.74,87.36,87.36,4932.0,80.4645,80.5012,80.1526,80.1526,4932.0
2021-01-13 14:00:00,87.39,87.64,87.29,87.48,12640.0,80.1801,80.4095,80.0883,80.2627,12640.0
2021-01-13 14:30:00,87.43,87.45,87.0,87.01,8777.0,80.2168,80.2351,79.8223,79.8314,8777.0
2021-01-13 15:00:00,87.0,87.09,86.57,86.57,17280.0,79.8223,79.9048,79.4277,79.4277,17280.0
2021-01-13 15:30:00,86.58,86.95,86.4,86.68,73924.0,79.4369,79.7764,79.2718,79.5287,73924.0
2021-01-14 09:30:00,88.32,88.57,87.56,88.34,39125.0,81.0334,81.2627,80.3361,81.0517,39125.0
2021-01-14 10:00:00,88.11,88.82,88.05,88.7,20478.0,80.8407,81.4921,80.7856,81.382,20478.0
2021-01-14 10:30:00,88.67,88.79,88.36,88.52,23607.0,81.3545,81.4646,81.0701,81.2169,23607.0
2021-01-14 11:00:00,88.57,88.58,88.27,88.44,14344.0,81.2627,81.2719,80.9875,81.1435,14344.0
2021-01-14 11:30:00,88.52,89.67,88.52,89.46,21846.0,81.2169,82.272,81.2169,82.0793,21846.0
2021-01-14 12:00:00,89.56,89.78,89.36,89.58,17950.0,82.1711,82.3729,81.9876,82.1894,17950.0
2021-01-14 12:30:00,89.56,89.76,89.43,89.65,22652.0,82.1711,82.3546,82.0518,82.2536,22652.0
2021-01-14 13:00:00,89.59,90.12,89.55,90.08,19584.0,82.1986,82.6849,82.1619,82.6482,19584.0
2021-01-14 13:30:00,90.06,90.29,89.98,90.27,28741.0,82.6298,82.8408,82.5564,82.8225,28741.0
2021-01-14 14:00:00,90.32,90.81,89.69,89.74,66674.0,82.8684,83.3179,82.2903,82.3362,66674.0
2021-01-14 14:30:00,89.7,90.0,89.68,89.91,29882.0,82.2995,82.5748,82.2812,82.4922,29882.0
2021-01-14 15:00:00,89.91,90.36,89.52,89.69,34315.0,82.4922,82.9051,82.1344,82.2903,34315.0
2021-01-14 15:30:00,89.7,89.91,88.84,89.02,110327.0,82.2995,82.4922,81.5105,81.6756,110327.0
2021-01-15 09:30:00,88.1,88.3,86.75,87.63,39636.0,80.8315,81.015,79.5929,80.4003,39636.0
2021-01-15 10:00:00,87.53,87.74,86.26,86.58,21307.0,80.3085,80.5012,79.1433,79.4369,21307.0
2021-01-15 10:30:00,86.77,87.55,86.36,86.81,37654.0,79.6112,80.3269,79.2351,79.6479,37654.0
2021-01-15 11:00:00,86.76,86.85,86.13,86.74,26306.0,79.6021,79.6846,79.024,79.5837,26306.0
2021-01-15 11:30:00,86.81,87.16,86.42,86.74,22455.0,79.6479,79.9691,79.2901,79.5837,22455.0
2021-01-15 12:00:00,86.7,87.16,86.61,87.0,41564.0,79.547,79.9691,79.4644,79.8223,41564.0
2021-01-15 12:30:00,87.08,88.17,87.08,88.17,26420.0,79.8957,80.8957,79.8957,80.8957,26420.0
2021-01-15 13:00:00,88.3,88.5,88.05,88.49,12449.0,81.015,81.1985,80.7856,81.1893,12449.0
2021-01-15 13:30:00,88.46,88.79,88.26,88.64,17718.0,81.1618,81.4646,80.9783,81.327,17718.0
2021-01-15 14:00:00,88.55,88.77,88.37,88.65,18422.0,81.2444,81.4462,81.0792,81.3361,18422.0
2021-01-15 14:30:00,88.57,88.69,88.04,88.29,19164.0,81.2627,81.3728,80.7765,81.0058,19164.0
2021-01-15 15:00:00,88.38,88.47,88.17,88.26,23434.0,81.0884,81.171,80.8957,80.9783,23434.0
2021-01-15 15:30:00,88.16,88.3,87.83,87.9,69968.0,80.8866,81.015,80.5838,80.648,69968.0
2021-01-19 09:30:00,88.39,89.05,87.42,87.65,29522.0,81.0976,81.7031,80.2076,80.4186,29522.0
2021-01-19 10:00:00,87.46,87.82,87.18,87.69,32170.0,80.2443,80.5746,79.9874,80.4553,32170.0
2021-01-19 10:30:00,87.64,88.59,87.63,88.41,21642.0,80.4095,81.2811,80.4003,81.1159,21642.0
2021-01-19 11:00:00,88.38,88.72,88.27,88.53,17465.0,81.0884,81.4004,80.9875,81.226,17465.0
2021-01-19 11:30:00,88.47,88.48,87.64,87.72,20348.0,81.171,81.1802,80.4095,80.4829,20348.0
2021-01-19 12:00:00,87.71,87.81,87.43,87.76,19893.0,80.4737,80.5654,80.2168,80.5196,19893.0
2021-01-19 12:30:00,87.76,88.07,87.57,88.07,14479.0,80.5196,80.804,80.3452,80.804,14479.0
2021-01-19 13:00:00,88.09,88.51,87.99,88.45,11343.0,80.8223,81.2077,80.7306,81.1526,11343.0
2021-01-19 13:30:00,88.42,88.51,88.15,88.25,12898.0,81.1251,81.2077,80.8774,80.9691,12898.0
2021-01-19 14:00:00,88.23,88.81,88.05,88.53,33633.0,80.9508,81.4829,80.7856,81.226,33633.0
2021-01-19 14:30:00,88.49,88.67,88.24,88.38,14596.0,81.1893,81.3545,80.96,81.0884,14596.0
2021-01-19 15:00:00,88.36,88.49,88.02,88.16,46577.0,81.0701,81.1893,80.7581,80.8866,46577.0
2021-01-19 15:30:00,88.16,88.69,88.12,88.6,86331.0,80.8866,81.3728,80.8499,81.2903,86331.0
2021-01-20 09:30:00,89.92,90.85,89.64,90.39,52554.0,82.5014,83.3546,82.2445,82.9326,52554.0
2021-01-20 10:00:00,90.41,91.17,90.27,90.99,33407.0,82.9509,83.6482,82.8225,83.4831,33407.0
2021-01-20 10:30:00,91.04,91.1,90.57,90.78,31955.0,83.529,83.584,83.0977,83.2904,31955.0
2021-01-20 11:00:00,90.77,90.77,90.02,90.45,29889.0,83.2812,83.2812,82.5931,82.9876,29889.0
2021-01-20 11:30:00,90.37,90.37,89.71,90.05,33965.0,82.9142,82.9142,82.3087,82.6206,33965.0
2021-01-20 12:00:00,90.06,90.6,90.06,90.23,20343.0,82.6298,83.1253,82.6298,82.7858,20343.0
2021-01-20 12:30:00,90.31,90.93,90.04,90.72,59398.0,82.8592,83.428,82.6115,83.2354,59398.0
2021-01-20 13:00:00,90.63,91.11,90.48,90.52,25722.0,83.1528,83.5932,83.0152,83.0519,25722.0
2021-01-20 13:30:00,90.59,90.78,90.42,90.59,13965.0,83.1161,83.2904,82.9601,83.1161,13965.0
2021-01-20 14:00:00,90.65,90.77,90.15,90.54,19426.0,83.1711,83.2812,82.7124,83.0702,19426.0
2021-01-20 14:30:00,90.45,90.77,90.4,90.58,19254.0,82.9876,83.2812,82.9418,83.1069,19254.0
2021-01-20 15:00:00,90.66,90.81,90.26,90.28,24404.0,83.1803,83.3179,82.8133,82.8317,24404.0
2021-01-20 15:30:00,90.28,91.04,90.16,90.88,132279.0,82.8317,83.529,82.7216,83.3822,132279.0
2021-01-21 09:30:00,91.37,91.6,90.59,91.29,25063.0,83.8317,84.0428,83.1161,83.7583,25063.0
2021-01-21 10:00:00,91.36,92.58,91.29,91.93,74793.0,83.8226,84.9419,83.7583,84.3455,74793.0
2021-01-21 10:30:00,91.79,92.15,91.59,92.1,23166.0,84.2171,84.5474,84.0336,84.5015,23166.0
2021-01-21 11:00:00,92.16,92.34,91.86,92.25,30624.0,84.5566,84.7217,84.2813,84.6391,30624.0
2021-01-21 11:30:00,92.33,92.33,91.24,91.36,47957.0,84.7125,84.7125,83.7125,83.8226,47957.0
2021-01-21 12:00:00,91.34,91.41,90.43,90.7,17896.0,83.8042,83.8684,82.9693,83.217,17896.0
2021-01-21 12:30:00,90.66,90.86,90.29,90.63,23398.0,83.1803,83.3638,82.8408,83.1528,23398.0
2021-01-21 13:00:00,90.62,90.72,90.05,90.06,37745.0,83.1436,83.2354,82.6206,82.6298,37745.0
2021-01-21 13:30:00,90.01,90.34,90.0,90.31,70247.0,82.5839,82.8867,82.5748,82.8592,70247.0
2021-01-21 14:00:00,90.31,90.6,90.19,90.19,32143.0,82.8592,83.1253,82.7491,82.7491,32143.0
2021-01-21 14:30:00,90.16,90.68,90.16,90.52,38180.0,82.7216,83.1987,82.7216,83.0519,38180.0
2021-01-21 15:00:00,90.51,91.04,90.47,90.84,30778.0,83.0427,83.529,83.006,83.3455,30778.0
2021-01-21 15:30:00,90.81,91.16,90.43,90.46,163088.0,83.3179,83.6391,82.9693,82.9968,163088.0
2021-01-22 09:30:00,90.05,91.52,89.89,90.83,32105.0,82.6206,83.9694,82.4738,83.3363,32105.0
2021-01-22 10:00:00,91.07,91.34,89.86,90.09,22675.0,83.5565,83.8042,82.4463,82.6573,22675.0
2021-01-22 10:30:00,89.92,90.08,89.51,89.92,20004.0,82.5014,82.6482,82.1252,82.5014,20004.0
2021-01-22 11:00:00,89.89,90.09,89.38,90.09,22277.0,82.4738,82.6573,82.0059,82.6573,22277.0
2021-01-22 11:30:00,90.06,90.33,89.93,90.33,21433.0,82.6298,82.8775,82.5105,82.8775,21433.0
2021-01-22 12:00:00,90.2,90.33,89.29,89.59,27279.0,82.7583,82.8775,81.9233,82.1986,27279.0
2021-01-22 12:30:00,89.46,89.87,89.15,89.75,18069.0,82.0793,82.4555,81.7949,82.3454,18069.0
2021-01-22 13:00:00,89.77,89.77,89.42,89.56,11527.0,82.3637,82.3637,82.0426,82.1711,11527.0
2021-01-22 13:30:00,89.55,89.72,89.46,89.46,13171.0,82.1619,82.3179,82.0793,82.0793,13171.0
2021-01-22 14:00:00,89.47,89.47,89.2,89.3,23400.0,82.0885,82.0885,81.8408,81.9325,23400.0
2021-01-22 14:30:00,89.28,89.59,89.19,89.56,18575.0,81.9142,82.1986,81.8316,82.1711,18575.0
2021-01-22 15:00:00,89.58,89.97,89.52,89.97,38273.0,82.1894,82.5472,82.1344,82.5472,38273.0
2021-01-22 15:30:00,89.98,90.24,89.78,89.94,136186.0,82.5564,82.795,82.3729,82.5197,136186.0
2021-01-25 09:30:00,91.47,94.32,90.87,92.31,246665.0,83.9235,86.5383,83.373,84.6942,246665.0
2021-01-25 10:00:00,92.25,92.77,91.85,92.27,109721.0,84.6391,85.1162,84.2721,84.6575,109721.0
2021-01-25 10:30:00,92.28,93.32,91.2,91.2,80745.0,84.6666,85.6208,83.6758,83.6758,80745.0
2021-01-25 11:00:00,91.3,91.34,89.69,90.56,77131.0,83.7675,83.8042,82.2903,83.0886,77131.0
2021-01-25 11:30:00,90.48,91.07,90.08,90.41,29354.0,83.0152,83.5565,82.6482,82.9509,29354.0
2021-01-25 12:00:00,90.41,90.53,89.46,89.53,31531.0,82.9509,83.061,82.0793,82.1435,31531.0
2021-01-25 12:30:00,89.52,89.73,89.27,89.54,26297.0,82.1344,82.327,81.905,82.1527,26297.0
2021-01-25 13:00:00,89.47,90.35,89.43,90.14,48444.0,82.0885,82.8959,82.0518,82.7032,48444.0
2021-01-25 13:30:00,90.16,90.29,89.61,89.62,16372.0,82.7216,82.8408,82.2169,82.2261,16372.0
2021-01-25 14:00:00,89.59,89.88,89.47,89.63,47822.0,82.1986,82.4647,82.0885,82.2353,47822.0
2021-01-25 14:30:00,89.56,89.83,89.38,89.47,18555.0,82.1711,82.4188,82.0059,82.0885,18555.0
2021-01-25 15:00:00,89.52,90.27,89.45,89.64,56837.0,82.1344,82.8225,82.0701,82.2445,56837.0
2021-01-25 15:30:00,89.64,90.34,89.64,89.89,150380.0,82.2445,82.8867,82.2445,82.4738,150380.0
2021-01-26 09:30:00,90.87,92.97,90.24,92.75,80064.0,83.373,85.2997,82.795,85.0979,80064.0
2021-01-26 10:00:00,92.6,93.51,91.52,93.4,123047.0,84.9602,85.7952,83.9694,85.6942,123047.0
2021-01-26 10:30:00,93.4,93.87,92.43,92.48,106859.0,85.6942,86.1255,84.8043,84.8501,106859.0
2021-01-26 11:00:00,92.51,93.35,92.15,92.94,55741.0,84.8777,85.6484,84.5474,85.2722,55741.0
2021-01-26 11:30:00,92.85,93.16,91.59,91.98,45052.0,85.1896,85.474,84.0336,84.3914,45052.0
2021-01-26 12:00:00,91.96,92.33,91.52,91.57,22279.0,84.3731,84.7125,83.9694,84.0152,22279.0
2021-01-26 12:30:00,91.62,92.42,91.61,92.08,21083.0,84.0611,84.7951,84.0519,84.4832,21083.0
2021-01-26 13:00:00,92.02,92.19,91.77,92.14,17724.0,84.4281,84.5841,84.1987,84.5382,17724.0
2021-01-26 13:30:00,92.09,92.27,91.27,91.34,43300.0,84.4923,84.6575,83.74,83.8042,43300.0
2021-01-26 14:00:00,91.38,92.23,91.31,91.82,31827.0,83.8409,84.6208,83.7767,84.2446,31827.0
2021-01-26 14:30:00,91.82,92.4,91.66,92.27,66765.0,84.2446,84.7767,84.0978,84.6575,66765.0
2021-01-26 15:00:00,92.34,92.76,92.25,92.62,61608.0,84.7217,85.107,84.6391,84.9786,61608.0
2021-01-26 15:30:00,92.52,93.18,92.39,92.66,185485.0,84.8868,85.4924,84.7676,85.0153,185485.0
2021-01-27 09:30:00,91.39,92.42,90.07,92.39,92879.0,83.8501,84.7951,82.639,84.7676,92879.0
2021-01-27 10:00:00,92.11,93.75,91.51,93.24,106079.0,84.5107,86.0154,83.9602,85.5474,106079.0
2021-01-27 10:30:00,92.98,93.96,91.78,92.68,141634.0,85.3089,86.208,84.2079,85.0336,141634.0
2021-01-27 11:00:00,92.65,92.65,91.82,92.04,42162.0,85.0061,85.0061,84.2446,84.4465,42162.0
2021-01-27 11:30:00,92.07,92.31,91.31,91.39,57339.0,84.474,84.6942,83.7767,83.8501,57339.0
2021-01-27 12:00:00,91.33,91.51,90.71,91.5,58719.0,83.795,83.9602,83.2262,83.951,58719.0
2021-01-27 12:30:00,91.51,92.18,91.21,91.75,140252.0,83.9602,84.5749,83.6849,84.1804,140252.0
2021-01-27 13:00:00,91.76,92.48,91.61,92.31,45598.0,84.1896,84.8501,84.0519,84.6942,45598.0
2021-01-27 13:30:00,92.32,92.45,91.81,91.81,66175.0,84.7033,84.8226,84.2354,84.2354,66175.0
2021-01-27 14:00:00,91.59,91.8,90.17,90.37,31047.0,84.0336,84.2263,82.7307,82.9142,31047.0
2021-01-27 14:30:00,90.33,91.03,90.22,90.36,59849.0,82.8775,83.5198,82.7766,82.9051,59849.0
2021-01-27 15:00:00,90.22,91.35,90.1,90.96,110658.0,82.7766,83.8134,82.6665,83.4556,110658.0
2021-01-27 15:30:00,90.96,92.11,90.88,91.52,233191.0,83.4556,84.5107,83.3822,83.9694,233191.0
2021-01-28 09:30:00,91.23,92.93,87.59,87.73,353836.0,83.7033,85.263,80.3636,80.492,353836.0
2021-01-28 10:00:00,88.35,88.5,84.64,86.01,138656.0,81.0609,81.1985,77.657,78.9139,138656.0
2021-01-28 10:30:00,86.18,89.35,86.0,88.62,138354.0,79.0699,81.9784,78.9048,81.3086,138354.0
2021-01-28 11:00:00,88.88,89.34,86.34,86.92,93924.0,81.5472,81.9692,79.2167,79.7489,93924.0
2021-01-28 11:30:00,86.92,87.62,86.17,86.56,106005.0,79.7489,80.3911,79.0607,79.4186,106005.0
2021-01-28 12:00:00,86.56,86.81,85.63,86.33,222197.0,79.4186,79.6479,78.5653,79.2075,222197.0
2021-01-28 12:30:00,86.32,87.27,86.25,86.65,97745.0,79.1984,80.07,79.1341,79.5011,97745.0
2021-01-28 13:00:00,86.52,86.81,86.23,86.73,49994.0,79.3819,79.6479,79.1158,79.5745,49994.0
2021-01-28 13:30:00,86.79,88.18,86.71,87.98,56408.0,79.6296,80.9049,79.5562,80.7214,56408.0
2021-01-28 14:00:00,88.09,88.43,87.57,88.35,67856.0,80.8223,81.1343,80.3452,81.0609,67856.0
2021-01-28 14:30:00,88.41,89.03,88.22,88.78,37885.0,81.1159,81.6848,80.9416,81.4554,37885.0
2021-01-28 15:00:00,88.66,88.9,87.62,87.84,90964.0,81.3453,81.5655,80.3911,80.593,90964.0
2021-01-28 15:30:00,87.89,87.99,86.83,87.23,195994.0,80.6388,80.7306,79.6663,80.0333,195994.0
2021-01-29 09:30:00,87.04,88.35,86.0,87.53,85005.0,79.859,81.0609,78.9048,80.3085,85005.0
2021-01-29 10:00:00,87.58,87.91,86.75,87.4,25056.0,80.3544,80.6572,79.5929,80.1893,25056.0
2021-01-29 10:30:00,87.54,87.73,86.87,87.11,28226.0,80.3177,80.492,79.703,79.9232,28226.0
2021-01-29 11:00:00,87.14,87.21,85.99,86.24,28669.0,79.9507,80.0149,78.8956,79.125,28669.0
2021-01-29 11:30:00,86.3,86.76,86.02,86.66,16653.0,79.18,79.6021,78.9231,79.5103,16653.0
2021-01-29 12:00:00,86.66,86.97,85.51,85.52,30468.0,79.5103,79.7947,78.4552,78.4644,30468.0
2021-01-29 12:30:00,85.51,86.02,84.89,85.85,49250.0,78.4552,78.9231,77.8863,78.7671,49250.0
2021-01-29 13:00:00,85.8,86.97,85.72,86.56,35949.0,78.7213,79.7947,78.6479,79.4186,35949.0
2021-01-29 13:30:00,86.45,86.5,85.55,85.66,22422.0,79.3176,79.3635,78.4919,78.5928,22422.0
2021-01-29 14:00:00,85.57,86.06,85.12,85.12,29968.0,78.5102,78.9598,78.0974,78.0974,29968.0
2021-01-29 14:30:00,85.09,86.05,84.96,85.73,27683.0,78.0698,78.9506,77.9506,78.657,27683.0
2021-01-29 15:00:00,85.8,87.14,85.78,86.95,23549.0,78.7213,79.9507,78.7029,79.7764,23549.0
2021-01-29 15:30:00,86.95,87.32,86.0,86.31,144584.0,79.7764,80.1159,78.9048,79.1892,144584.0
2021-02-01 09:30:00,87.9,88.05,86.44,86.44,29668.0,80.648,80.7856,79.3085,79.3085,29668.0
2021-02-01 10:00:00,86.44,86.82,86.0,86.09,17994.0,79.3085,79.6571,78.9048,78.9873,17994.0
2021-02-01 10:30:00,86.05,86.25,85.1,85.8,67154.0,78.9506,79.1341,78.079,78.7213,67154.0
2021-02-01 11:00:00,85.87,86.11,85.57,86.08,27010.0,78.7855,79.0057,78.5102,78.9782,27010.0
2021-02-01 11:30:00,86.06,86.25,85.66,85.75,19899.0,78.9598,79.1341,78.5928,78.6754,19899.0
2021-02-01 12:00:00,85.67,85.88,85.45,85.64,23022.0,78.602,78.7947,78.4001,78.5745,23022.0
2021-02-01 12:30:00,85.63,85.98,85.52,85.81,12826.0,78.5653,78.8864,78.4644,78.7304,12826.0
2021-02-01 13:00:00,85.91,86.24,85.62,85.94,26785.0,78.8222,79.125,78.5561,78.8497,26785.0
2021-02-01 13:30:00,85.97,87.03,85.96,86.99,16189.0,78.8772,79.8498,78.8681,79.8131,16189.0
2021-02-01 14:00:00,86.95,87.24,86.65,86.79,19776.0,79.7764,80.0425,79.5011,79.6296,19776.0
2021-02-01 14:30:00,86.87,86.94,86.39,86.39,24036.0,79.703,79.7672,79.2626,79.2626,24036.0
2021-02-01 15:00:00,86.39,87.04,86.21,86.63,58030.0,79.2626,79.859,79.0974,79.4828,58030.0
2021-02-01 15:30:00,86.65,87.03,86.42,86.9,118492.0,79.5011,79.8498,79.2901,79.7305,118492.0
2021-02-02 09:30:00,87.81,88.0,83.78,85.22,68940.0,80.5654,80.7398,76.8679,78.1891,68940.0
2021-02-02 10:00:00,85.43,85.57,83.91,84.17,66621.0,78.3818,78.5102,76.9872,77.2257,66621.0
2021-02-02 10:30:00,84.16,85.9,83.8,85.64,106445.0,77.2166,78.813,76.8863,78.5745,106445.0
2021-02-02 11:00:00,85.65,86.5,85.38,86.49,53169.0,78.5836,79.3635,78.3359,79.3543,53169.0
2021-02-02 11:30:00,86.47,86.62,85.54,85.71,62921.0,79.336,79.4736,78.4827,78.6387,62921.0
2021-02-02 12:00:00,85.86,86.33,85.06,85.95,85068.0,78.7763,79.2075,78.0423,78.8589,85068.0
2021-02-02 12:30:00,86.01,86.51,85.94,86.2,20768.0,78.9139,79.3727,78.8497,79.0883,20768.0
2021-02-02 13:00:00,86.19,86.28,85.77,85.87,22628.0,79.0791,79.1617,78.6937,78.7855,22628.0
2021-02-02 13:30:00,85.91,86.03,85.36,85.78,19486.0,78.8222,78.9323,78.3176,78.7029,19486.0
2021-02-02 14:00:00,85.77,86.66,85.76,86.62,15905.0,78.6937,79.5103,78.6846,79.4736,15905.0
2021-02-02 14:30:00,86.62,86.77,86.41,86.77,19703.0,79.4736,79.6112,79.2809,79.6112,19703.0
2021-02-02 15:00:00,86.72,86.99,86.5,86.58,15882.0,79.5654,79.8131,79.3635,79.4369,15882.0
2021-02-02 15:30:00,86.63,87.08,86.57,86.74,59249.0,79.4828,79.8957,79.4277,79.5837,59249.0
2021-02-03 09:30:00,87.2,87.2,85.62,86.28,38911.0,80.0058,80.0058,78.5561,79.1617,38911.0
2021-02-03 10:00:00,86.15,86.25,84.84,84.84,26884.0,79.0424,79.1341,77.8405,77.8405,26884.0
2021-02-03 10:30:00,84.81,85.73,84.81,85.73,27406.0,77.8129,78.657,77.8129,78.657,27406.0
2021-02-03 11:00:00,85.73,86.13,85.62,85.74,9639.0,78.657,79.024,78.5561,78.6662,9639.0
2021-02-03 11:30:00,85.84,87.2,85.78,86.77,16739.0,78.758,80.0058,78.7029,79.6112,16739.0
2021-02-03 12:00:00,86.74,86.76,86.28,86.28,9962.0,79.5837,79.6021,79.1617,79.1617,9962.0
2021-02-03 12:30:00,86.33,86.98,86.32,86.71,7697.0,79.2075,79.8039,79.1984,79.5562,7697.0
2021-02-03 13:00:00,86.77,86.99,86.37,86.45,12338.0,79.6112,79.8131,79.2442,79.3176,12338.0
2021-02-03 13:30:00,86.32,86.77,86.28,86.61,10898.0,79.1984,79.6112,79.1617,79.4644,10898.0
2021-02-03 14:00:00,86.68,87.05,86.59,86.93,6349.0,79.5287,79.8681,79.4461,79.758,6349.0
2021-02-03 14:30:00,86.89,87.38,86.86,86.94,12510.0,79.7213,80.1709,79.6938,79.7672,12510.0
2021-02-03 15:00:00,87.06,87.66,87.02,87.38,19792.0,79.8773,80.4278,79.8406,80.1709,19792.0
2021-02-03 15:30:00,87.45,87.89,87.39,87.64,48714.0,80.2351,80.6388,80.1801,80.4095,48714.0
2021-02-04 09:30:00,87.94,88.37,87.35,87.95,21241.0,80.6847,81.0792,80.1434,80.6939,21241.0
2021-02-04 10:00:00,88.12,88.96,87.91,88.78,21016.0,80.8499,81.6206,80.6572,81.4554,21016.0
2021-02-04 10:30:00,88.73,89.8,88.73,89.66,30619.0,81.4095,82.3913,81.4095,82.2628,30619.0
2021-02-04 11:00:00,89.73,89.97,88.95,89.06,17729.0,82.327,82.5472,81.6114,81.7123,17729.0
2021-02-04 11:30:00,88.97,89.39,88.93,88.95,10328.0,81.6297,82.0151,81.593,81.6114,10328.0
2021-02-04 12:00:00,89.01,89.11,88.89,89.09,8624.0,81.6664,81.7582,81.5563,81.7398,8624.0
2021-02-04 12:30:00,89.09,89.09,88.81,88.88,9024.0,81.7398,81.7398,81.4829,81.5472,9024.0
2021-02-04 13:00:00,88.95,89.28,88.82,89.28,7015.0,81.6114,81.9142,81.4921,81.9142,7015.0
2021-02-04 13:30:00,89.3,89.43,88.98,89.0,6739.0,81.9325,82.0518,81.6389,81.6573,6739.0
2021-02-04 14:00:00,89.02,89.26,88.94,89.11,9000.0,81.6756,81.8958,81.6022,81.7582,9000.0
2021-02-04 14:30:00,89.07,89.21,88.67,88.67,9844.0,81.7215,81.8499,81.3545,81.3545,9844.0
2021-02-04 15:00:00,88.65,88.86,88.58,88.58,6737.0,81.3361,81.5288,81.2719,81.2719,6737.0
2021-02-04 15:30:00,88.58,89.03,88.56,88.86,61654.0,81.2719,81.6848,81.2536,81.5288,61654.0
2021-02-05 09:30:00,90.0,90.3,89.21,90.0,59992.0,82.5748,82.85,81.8499,82.5748,59992.0
2021-02-05 10:00:00,90.0,90.29,89.26,89.59,52225.0,82.5748,82.8408,81.8958,82.1986,52225.0
2021-02-05 10:30:00,89.69,90.09,89.64,89.93,41586.0,82.2903,82.6573,82.2445,82.5105,41586.0
2021-02-05 11:00:00,89.89,89.96,89.49,89.73,14490.0,82.4738,82.5381,82.1068,82.327,14490.0
2021-02-05 11:30:00,89.87,89.99,89.61,89.68,11565.0,82.4555,82.5656,82.2169,82.2812,11565.0
2021-02-05 12:00:00,89.57,89.95,89.57,89.87,16806.0,82.1802,82.5289,82.1802,82.4555,16806.0
2021-02-05 12:30:00,89.86,90.25,89.73,89.97,26733.0,82.4463,82.8041,82.327,82.5472,26733.0
2021-02-05 13:00:00,90.0,90.15,89.85,90.02,16527.0,82.5748,82.7124,82.4371,82.5931,16527.0
2021-02-05 13:30:00,90.08,90.11,89.72,89.81,19593.0,82.6482,82.6757,82.3179,82.4004,19593.0
2021-02-05 14:00:00,89.84,89.96,89.73,89.81,19185.0,82.428,82.5381,82.327,82.4004,19185.0
2021-02-05 14:30:00,89.84,89.92,89.66,89.77,12455.0,82.428,82.5014,82.2628,82.3637,12455.0
2021-02-05 15:00:00,89.84,89.84,89.4,89.54,14243.0,82.428,82.428,82.0243,82.1527,14243.0
2021-02-05 15:30:00,89.57,89.9,89.51,89.57,146009.0,82.1802,82.483,82.1252,82.1802,146009.0
2021-02-08 09:30:00,91.0,91.05,90.25,90.59,36830.0,83.4923,83.5381,82.8041,83.1161,36830.0
2021-02-08 10:00:00,90.65,91.0,90.49,91.0,40821.0,83.1711,83.4923,83.0243,83.4923,40821.0
2021-02-08 10:30:00,91.02,91.17,90.67,90.72,30626.0,83.5106,83.6482,83.1895,83.2354,30626.0
2021-02-08 11:00:00,90.77,91.69,90.7,91.66,31908.0,83.2812,84.1253,83.217,84.0978,31908.0
2021-02-08 11:30:00,91.73,92.22,91.57,91.94,27238.0,84.162,84.6116,84.0152,84.3547,27238.0
2021-02-08 12:00:00,91.87,92.11,91.64,92.11,37378.0,84.2905,84.5107,84.0795,84.5107,37378.0
2021-02-08 12:30:00,92.02,92.21,91.65,91.72,18952.0,84.4281,84.6024,84.0886,84.1529,18952.0
2021-02-08 13:00:00,91.77,91.85,91.65,91.75,15834.0,84.1987,84.2721,84.0886,84.1804,15834.0
2021-02-08 13:30:00,91.75,91.95,91.32,91.38,30895.0,84.1804,84.3639,83.7859,83.8409,30895.0
2021-02-08 14:00:00,91.38,91.99,91.37,91.98,27466.0,83.8409,84.4006,83.8317,84.3914,27466.0
2021-02-08 14:30:00,92.06,92.24,91.82,92.01,48258.0,84.4648,84.6299,84.2446,84.4189,48258.0
2021-02-08 15:00:00,92.06,92.41,91.59,91.85,38120.0,84.4648,84.7859,84.0336,84.2721,38120.0
2021-02-08 15:30:00,91.88,92.31,91.75,92.13,121599.0,84.2997,84.6942,84.1804,84.529,121599.0
2021-02-09 09:30:00,92.26,92.56,91.08,91.11,33787.0,84.6483,84.9235,83.5657,83.5932,33787.0
2021-02-09 10:00:00,91.34,91.44,90.32,90.39,18581.0,83.8042,83.896,82.8684,82.9326,18581.0
2021-02-09 10:30:00,90.41,90.78,90.2,90.56,19904.0,82.9509,83.2904,82.7583,83.0886,19904.0
2021-02-09 11:00:00,90.41,90.64,89.91,90.64,23260.0,82.9509,83.162,82.4922,83.162,23260.0
2021-02-09 11:30:00,90.62,91.5,90.54,91.5,40691.0,83.1436,83.951,83.0702,83.951,40691.0
2021-02-09 12:00:00,91.5,91.5,91.23,91.38,15184.0,83.951,83.951,83.7033,83.8409,15184.0
2021-02-09 12:30:00,91.38,92.01,91.32,91.78,17150.0,83.8409,84.4189,83.7859,84.2079,17150.0
2021-02-09 13:00:00,91.8,91.8,91.43,91.51,25940.0,84.2263,84.2263,83.8868,83.9602,25940.0
2021-02-09 13:30:00,91.48,91.76,91.37,91.61,15339.0,83.9327,84.1896,83.8317,84.0519,15339.0
2021-02-09 14:00:00,91.64,91.77,91.37,91.45,19281.0,84.0795,84.1987,83.8317,83.9051,19281.0
2021-02-09 14:30:00,91.45,91.48,91.07,91.07,21171.0,83.9051,83.9327,83.5565,83.5565,21171.0
2021-02-09 15:00:00,91.11,91.57,91.11,91.28,29446.0,83.5932,84.0152,83.5932,83.7492,29446.0
2021-02-09 15:30:00,91.27,91.9,91.24,91.67,150483.0,83.74,84.318,83.7125,84.107,150483.0
2021-02-10 09:30:00,92.41,93.54,92.27,92.64,30901.0,84.7859,85.8227,84.6575,84.9969,30901.0
2021-02-10 10:00:00,92.62,92.82,90.79,91.49,56968.0,84.9786,85.1621,83.2996,83.9418,56968.0
2021-02-10 10:30:00,91.5,91.69,90.85,91.69,17120.0,83.951,84.1253,83.3546,84.1253,17120.0
2021-02-10 11:00:00,91.69,91.98,91.27,91.27,20769.0,84.1253,84.3914,83.74,83.74,20769.0
2021-02-10 11:30:00,91.32,91.86,91.15,91.61,31355.0,83.7859,84.2813,83.6299,84.0519,31355.0
2021-02-10 12:00:00,91.63,91.63,91.15,91.34,57443.0,84.0703,84.0703,83.6299,83.8042,57443.0
2021-02-10 12:30:00,91.29,91.66,91.22,91.57,38115.0,83.7583,84.0978,83.6941,84.0152,38115.0
2021-02-10 13:00:00,91.54,92.01,91.46,92.0,61469.0,83.9877,84.4189,83.9143,84.4098,61469.0
2021-02-10 13:30:00,91.98,92.05,91.78,91.92,15029.0,84.3914,84.4556,84.2079,84.3364,15029.0
2021-02-10 14:00:00,91.94,92.3,91.86,92.02,13300.0,84.3547,84.685,84.2813,84.4281,13300.0
2021-02-10 14:30:00,91.97,92.0,91.5,91.81,36315.0,84.3822,84.4098,83.951,84.2354,36315.0
2021-02-10 15:00:00,91.82,91.82,90.88,90.88,55348.0,84.2446,84.2446,83.3822,83.3822,55348.0
2021-02-10 15:30:00,90.9,91.12,90.38,90.56,89576.0,83.4005,83.6024,82.9234,83.0886,89576.0
2021-02-11 09:30:00,90.51,92.08,90.5,90.51,16823.0,83.0427,84.4832,83.0335,83.0427,16823.0
2021-02-11 10:00:00,90.52,91.56,90.52,91.34,26279.0,83.0519,84.0061,83.0519,83.8042,26279.0
2021-02-11 10:30:00,91.28,91.29,90.73,90.73,15715.0,83.7492,83.7583,83.2445,83.2445,15715.0
2021-02-11 11:00:00,90.7,91.11,90.1,90.74,60824.0,83.217,83.5932,82.6665,83.2537,60824.0
2021-02-11 11:30:00,90.68,91.45,90.62,91.3,29371.0,83.1987,83.9051,83.1436,83.7675,29371.0
2021-02-11 12:00:00,91.22,91.27,89.82,90.13,22452.0,83.6941,83.74,82.4096,82.694,22452.0
2021-02-11 12:30:00,90.13,90.6,89.6,90.31,14951.0,82.694,83.1253,82.2078,82.8592,14951.0
2021-02-11 13:00:00,90.28,90.65,90.09,90.35,14057.0,82.8317,83.1711,82.6573,82.8959,14057.0
2021-02-11 13:30:00,90.3,90.39,89.9,90.11,28202.0,82.85,82.9326,82.483,82.6757,28202.0
2021-02-11 14:00:00,90.13,90.67,89.98,90.63,29483.0,82.694,83.1895,82.5564,83.1528,29483.0
2021-02-11 14:30:00,90.69,90.89,90.08,90.09,21169.0,83.2078,83.3913,82.6482,82.6573,21169.0
2021-02-11 15:00:00,90.07,90.11,89.35,89.84,115531.0,82.639,82.6757,81.9784,82.428,115531.0
2021-02-11 15:30:00,89.83,90.72,89.76,90.7,95793.0,82.4188,83.2354,82.3546,83.217,95793.0
2021-02-12 09:30:00,90.32,90.9,90.09,90.73,41831.0,82.8684,83.4005,82.6573,83.2445,41831.0
2021-02-12 10:00:00,90.85,91.42,90.75,91.3,16866.0,83.3546,83.8776,83.2629,83.7675,16866.0
2021-02-12 10:30:00,91.18,91.55,90.98,91.19,24283.0,83.6574,83.9969,83.4739,83.6666,24283.0
2021-02-12 11:00:00,91.13,91.46,91.01,91.17,33298.0,83.6115,83.9143,83.5014,83.6482,33298.0
2021-02-12 11:30:00,91.16,91.71,91.05,91.56,19781.0,83.6391,84.1437,83.5381,84.0061,19781.0
2021-02-12 12:00:00,91.55,92.0,91.55,91.87,23983.0,83.9969,84.4098,83.9969,84.2905,23983.0
2021-02-12 12:30:00,91.84,91.96,91.64,91.73,13052.0,84.263,84.3731,84.0795,84.162,13052.0
2021-02-12 13:00:00,91.8,91.98,91.66,91.74,18090.0,84.2263,84.3914,84.0978,84.1712,18090.0
2021-02-12 13:30:00,91.72,92.03,91.63,91.94,15435.0,84.1529,84.4373,84.0703,84.3547,15435.0
2021-02-12 14:00:00,91.9,91.97,91.69,91.79,22348.0,84.318,84.3822,84.1253,84.2171,22348.0
2021-02-12 14:30:00,91.8,91.87,91.6,91.7,27883.0,84.2263,84.2905,84.0428,84.1345,27883.0
2021-02-12 15:00:00,91.7,91.78,91.52,91.59,23167.0,84.1345,84.2079,83.9694,84.0336,23167.0
2021-02-12 15:30:00,91.55,91.77,91.34,91.62,88424.0,83.9969,84.1987,83.8042,84.0611,88424.0
2021-02-16 09:30:00,91.93,92.52,90.88,91.75,44412.0,84.3455,84.8868,83.3822,84.1804,44412.0
2021-02-16 10:00:00,91.81,91.84,91.32,91.47,20560.0,84.2354,84.263,83.7859,83.9235,20560.0
2021-02-16 10:30:00,91.47,92.0,91.28,91.8,20230.0,83.9235,84.4098,83.7492,84.2263,20230.0
2021-02-16 11:00:00,91.64,92.35,91.61,92.19,30280.0,84.0795,84.7309,84.0519,84.5841,30280.0
2021-02-16 11:30:00,92.12,92.97,92.04,92.33,19600.0,84.5199,85.2997,84.4465,84.7125,19600.0
2021-02-16 12:00:00,92.4,92.77,91.85,92.19,15964.0,84.7767,85.1162,84.2721,84.5841,15964.0
2021-02-16 12:30:00,92.18,92.29,91.64,92.14,10907.0,84.5749,84.6758,84.0795,84.5382,10907.0
2021-02-16 13:00:00,92.11,92.36,92.1,92.23,10334.0,84.5107,84.74,84.5015,84.6208,10334.0
2021-02-16 13:30:00,92.26,92.31,91.94,92.15,9815.0,84.6483,84.6942,84.3547,84.5474,9815.0
2021-02-16 14:00:00,92.28,92.81,92.26,92.46,21949.0,84.6666,85.1529,84.6483,84.8318,21949.0
2021-02-16 14:30:00,92.44,92.58,91.77,92.03,11640.0,84.8134,84.9419,84.1987,84.4373,11640.0
2021-02-16 15:00:00,92.07,92.33,91.91,92.33,26549.0,84.474,84.7125,84.3272,84.7125,26549.0
2021-02-16 15:30:00,92.26,92.34,91.95,92.26,77342.0,84.6483,84.7217,84.3639,84.6483,77342.0
2021-02-17 09:30:00,91.52,91.9,90.5,91.6,16212.0,83.9694,84.318,83.0335,84.0428,16212.0
2021-02-17 10:00:00,91.38,91.68,90.92,91.25,11147.0,83.8409,84.1162,83.4189,83.7216,11147.0
2021-02-17 10:30:00,91.14,91.66,90.73,91.15,23459.0,83.6207,84.0978,83.2445,83.6299,23459.0
2021-02-17 11:00:00,90.88,90.93,90.18,90.41,22378.0,83.3822,83.428,82.7399,82.9509,22378.0
2021-02-17 11:30:00,90.52,90.95,90.14,90.7,14301.0,83.0519,83.4464,82.7032,83.217,14301.0
2021-02-17 12:00:00,90.66,91.02,90.28,90.67,18677.0,83.1803,83.5106,82.8317,83.1895,18677.0
2021-02-17 12:30:00,90.7,90.95,90.47,90.59,11581.0,83.217,83.4464,83.006,83.1161,11581.0
2021-02-17 13:00:00,90.66,90.85,90.28,90.74,15916.0,83.1803,83.3546,82.8317,83.2537,15916.0
2021-02-17 13:30:00,90.76,91.05,90.68,90.93,11509.0,83.2721,83.5381,83.1987,83.428,11509.0
2021-02-17 14:00:00,90.87,91.21,90.65,90.73,26098.0,83.373,83.6849,83.1711,83.2445,26098.0
2021-02-17 14:30:00,90.81,91.15,90.66,90.86,24061.0,83.3179,83.6299,83.1803,83.3638,24061.0
2021-02-17 15:00:00,90.64,91.09,90.64,91.05,17245.0,83.162,83.5748,83.162,83.5381,17245.0
2021-02-17 15:30:00,90.99,91.12,90.46,90.49,91528.0,83.4831,83.6024,82.9968,83.0243,91528.0
2021-02-18 09:30:00,90.35,90.63,89.68,90.31,23467.0,82.8959,83.1528,82.2812,82.8592,23467.0
2021-02-18 10:00:00,90.4,90.4,89.05,89.28,11177.0,82.9418,82.9418,81.7031,81.9142,11177.0
2021-02-18 10:30:00,89.27,89.27,88.33,88.36,24598.0,81.905,81.905,81.0425,81.0701,24598.0
2021-02-18 11:00:00,88.23,88.6,87.84,88.45,28840.0,80.9508,81.2903,80.593,81.1526,28840.0
2021-02-18 11:30:00,88.53,88.61,88.07,88.15,18848.0,81.226,81.2994,80.804,80.8774,18848.0
2021-02-18 12:00:00,88.15,88.21,87.91,88.02,12630.0,80.8774,80.9324,80.6572,80.7581,12630.0
2021-02-18 12:30:00,88.04,88.25,87.99,88.09,7396.0,80.7765,80.9691,80.7306,80.8223,7396.0
2021-02-18 13:00:00,88.04,88.43,87.91,88.4,8593.0,80.7765,81.1343,80.6572,81.1068,8593.0
2021-02-18 13:30:00,88.4,89.03,88.39,88.9,12633.0,81.1068,81.6848,81.0976,81.5655,12633.0
2021-02-18 14:00:00,88.88,89.31,88.87,89.16,7977.0,81.5472,81.9417,81.538,81.8041,7977.0
2021-02-18 14:30:00,89.2,89.34,88.86,88.98,12114.0,81.8408,81.9692,81.5288,81.6389,12114.0
2021-02-18 15:00:00,88.98,89.24,88.87,88.98,20329.0,81.6389,81.8775,81.538,81.6389,20329.0
2021-02-18 15:30:00,88.95,89.37,88.9,89.07,81889.0,81.6114,81.9967,81.5655,81.7215,81889.0
2021-02-19 09:30:00,89.63,91.08,89.63,91.08,40229.0,82.2353,83.5657,82.2353,83.5657,40229.0
2021-02-19 10:00:00,91.46,92.32,90.93,92.25,14542.0,83.9143,84.7033,83.428,84.6391,14542.0
2021-02-19 10:30:00,92.2,92.48,91.36,91.36,24784.0,84.5933,84.8501,83.8226,83.8226,24784.0
2021-02-19 11:00:00,91.14,91.69,91.13,91.38,12878.0,83.6207,84.1253,83.6115,83.8409,12878.0
2021-02-19 11:30:00,91.27,91.81,91.19,91.72,14389.0,83.74,84.2354,83.6666,84.1529,14389.0
2021-02-19 12:00:00,91.62,91.93,91.4,91.53,21725.0,84.0611,84.3455,83.8593,83.9785,21725.0
2021-02-19 12:30:00,91.5,91.62,91.18,91.43,10940.0,83.951,84.0611,83.6574,83.8868,10940.0
2021-02-19 13:00:00,91.34,91.98,91.3,91.98,11575.0,83.8042,84.3914,83.7675,84.3914,11575.0
2021-02-19 13:30:00,91.87,92.18,91.77,91.91,27193.0,84.2905,84.5749,84.1987,84.3272,27193.0
2021-02-19 14:00:00,91.92,91.95,91.38,91.38,12138.0,84.3364,84.3639,83.8409,83.8409,12138.0
2021-02-19 14:30:00,91.37,91.74,91.37,91.71,8826.0,83.8317,84.1712,83.8317,84.1437,8826.0
2021-02-19 15:00:00,91.65,91.65,91.11,91.18,20119.0,84.0886,84.0886,83.5932,83.6574,20119.0
2021-02-19 15:30:00,91.15,91.53,91.02,91.4,82674.0,83.6299,83.9785,83.5106,83.8593,82674.0
2021-02-22 09:30:00,90.01,90.63,89.94,90.37,20840.0,82.8329,83.4034,82.7685,83.1642,20840.0
2021-02-22 10:00:00,90.41,90.54,89.55,89.6,13484.0,83.201,83.3206,82.4096,82.4556,13484.0
2021-02-22 10:30:00,89.56,89.79,88.94,89.0,17224.0,82.4188,82.6304,81.8482,81.9034,17224.0
2021-02-22 11:00:00,89.0,89.77,88.58,89.69,26783.0,81.9034,82.612,81.5169,82.5384,26783.0
2021-02-22 11:30:00,89.63,90.43,89.63,90.41,17191.0,82.4832,83.2194,82.4832,83.201,17191.0
2021-02-22 12:00:00,90.33,90.5,90.0,90.19,19313.0,83.1274,83.2838,82.8237,82.9985,19313.0
2021-02-22 12:30:00,90.13,90.57,90.0,90.45,15995.0,82.9433,83.3482,82.8237,83.2378,15995.0
2021-02-22 13:00:00,90.38,90.76,90.36,90.74,20061.0,83.1734,83.5231,83.155,83.5047,20061.0
2021-02-22 13:30:00,90.74,91.0,90.5,90.57,33575.0,83.5047,83.7439,83.2838,83.3482,33575.0
2021-02-22 14:00:00,90.57,90.94,90.27,90.84,36997.0,83.3482,83.6887,83.0721,83.5967,36997.0
2021-02-22 14:30:00,90.8,90.8,89.84,90.01,18723.0,83.5599,83.5599,82.6764,82.8329,18723.0
2021-02-22 15:00:00,89.95,90.08,89.6,89.64,41603.0,82.7777,82.8973,82.4556,82.4924,41603.0
2021-02-22 15:30:00,89.62,89.94,89.48,89.53,121575.0,82.474,82.7685,82.3451,82.3911,121575.0
2021-02-23 09:30:00,88.37,88.8,87.46,88.8,86952.0,81.3236,81.7194,80.4862,81.7194,86952.0
2021-02-23 10:00:00,88.79,89.44,88.34,88.89,29580.0,81.7102,82.3083,81.296,81.8022,29580.0
2021-02-23 10:30:00,88.92,89.19,88.27,88.64,35088.0,81.8298,82.0783,81.2316,81.5721,35088.0
2021-02-23 11:00:00,88.74,88.85,88.18,88.49,30011.0,81.6641,81.7654,81.1488,81.4341,30011.0
2021-02-23 11:30:00,88.51,88.78,88.06,88.31,22289.0,81.4525,81.7009,81.0384,81.2684,22289.0
2021-02-23 12:00:00,88.25,88.62,88.04,88.6,15013.0,81.2132,81.5537,81.02,81.5353,15013.0
2021-02-23 12:30:00,88.58,88.69,87.8,87.84,21299.0,81.5169,81.6181,80.7991,80.8359,21299.0
2021-02-23 13:00:00,87.89,88.71,87.79,88.57,59817.0,80.8819,81.6365,80.7899,81.5077,59817.0
2021-02-23 13:30:00,88.51,88.7,88.37,88.61,38729.0,81.4525,81.6273,81.3236,81.5445,38729.0
2021-02-23 14:00:00,88.57,89.61,88.57,89.56,27839.0,81.5077,82.4648,81.5077,82.4188,27839.0
2021-02-23 14:30:00,89.57,89.7,88.99,89.52,23164.0,82.428,82.5476,81.8942,82.3819,23164.0
2021-02-23 15:00:00,89.56,90.5,89.38,90.4,30329.0,82.4188,83.2838,82.2531,83.1918,30329.0
2021-02-23 15:30:00,90.39,90.85,90.26,90.54,104913.0,83.1826,83.6059,83.0629,83.3206,104913.0
2021-02-24 09:30:00,90.53,92.06,89.88,91.77,36621.0,83.3114,84.7194,82.7132,84.4525,36621.0
2021-02-24 10:00:00,91.98,92.26,90.8,91.5,28203.0,84.6458,84.9035,83.5599,84.2041,28203.0
2021-02-24 10:30:00,91.5,92.13,91.39,92.07,38944.0,84.2041,84.7838,84.1028,84.7286,38944.0
2021-02-24 11:00:00,92.12,92.27,91.75,92.22,13574.0,84.7746,84.9127,84.4341,84.8667,13574.0
2021-02-24 11:30:00,92.22,93.0,92.19,93.0,42320.0,84.8667,85.5845,84.839,85.5845,42320.0
2021-02-24 12:00:00,93.02,93.11,92.8,92.99,35400.0,85.6029,85.6857,85.4004,85.5753,35400.0
2021-02-24 12:30:00,93.05,93.36,92.97,93.28,26772.0,85.6305,85.9158,85.5569,85.8421,26772.0
2021-02-24 13:00:00,93.26,93.98,93.12,93.77,32279.0,85.8237,86.4863,85.6949,86.2931,32279.0
2021-02-24 13:30:00,93.76,94.21,93.69,93.95,25084.0,86.2839,86.698,86.2194,86.4587,25084.0
2021-02-24 14:00:00,94.1,94.25,93.78,93.93,17584.0,86.5967,86.7348,86.3023,86.4403,17584.0
2021-02-24 14:30:00,93.92,94.17,93.9,94.15,20192.0,86.4311,86.6612,86.4127,86.6428,20192.0
2021-02-24 15:00:00,94.16,94.62,94.15,94.55,22543.0,86.652,87.0753,86.6428,87.0109,22543.0
2021-02-24 15:30:00,94.54,95.3,94.49,94.99,114193.0,87.0017,87.7011,86.9557,87.4158,114193.0
2021-02-25 09:30:00,94.96,94.96,93.21,93.96,46675.0,87.3882,87.3882,85.7777,86.4679,46675.0
2021-02-25 10:00:00,93.76,93.76,92.59,93.06,31406.0,86.2839,86.2839,85.2072,85.6397,31406.0
2021-02-25 10:30:00,93.1,93.16,91.59,91.97,68552.0,85.6765,85.7317,84.2869,84.6366,68552.0
2021-02-25 11:00:00,91.94,92.08,90.83,91.21,25041.0,84.609,84.7378,83.5875,83.9372,25041.0
2021-02-25 11:30:00,91.13,91.17,90.26,90.4,25852.0,83.8636,83.9004,83.0629,83.1918,25852.0
2021-02-25 12:00:00,90.36,90.62,90.04,90.14,60443.0,83.155,83.3942,82.8605,82.9525,60443.0
2021-02-25 12:30:00,90.1,90.42,89.77,89.88,54044.0,82.9157,83.2102,82.612,82.7132,54044.0
2021-02-25 13:00:00,89.81,91.07,89.59,90.98,52683.0,82.6488,83.8084,82.4464,83.7255,52683.0
2021-02-25 13:30:00,91.04,91.67,90.84,91.38,41768.0,83.7807,84.3605,83.5967,84.0936,41768.0
2021-02-25 14:00:00,91.37,91.95,91.24,91.89,34933.0,84.0844,84.6182,83.9648,84.563,34933.0
2021-02-25 14:30:00,91.83,91.85,91.06,91.25,44027.0,84.5078,84.5262,83.7991,83.974,44027.0
2021-02-25 15:00:00,91.2,91.35,90.43,90.81,70409.0,83.928,84.066,83.2194,83.5691,70409.0
2021-02-25 15:30:00,90.78,91.05,89.64,89.77,185247.0,83.5415,83.7899,82.4924,82.612,185247.0
2021-02-26 09:30:00,89.43,91.0,88.75,89.26,32102.0,82.2991,83.7439,81.6733,82.1427,32102.0
2021-02-26 10:00:00,88.95,89.44,87.29,87.49,45965.0,81.8574,82.3083,80.3298,80.5138,45965.0
2021-02-26 10:30:00,87.33,88.51,87.15,88.06,27693.0,80.3666,81.4525,80.2009,81.0384,27693.0
2021-02-26 11:00:00,88.19,88.63,87.99,88.16,55295.0,81.158,81.5629,80.9739,81.1304,55295.0
2021-02-26 11:30:00,88.27,89.8,88.11,89.66,54887.0,81.2316,82.6396,81.0844,82.5108,54887.0
2021-02-26 12:00:00,89.67,90.1,89.34,89.42,23084.0,82.52,82.9157,82.2163,82.2899,23084.0
2021-02-26 12:30:00,89.47,89.75,89.21,89.26,25377.0,82.3359,82.5936,82.0967,82.1427,25377.0
2021-02-26 13:00:00,89.26,89.93,89.12,89.81,7816.0,82.1427,82.7593,82.0138,82.6488,7816.0
2021-02-26 13:30:00,89.82,89.82,88.95,89.04,14318.0,82.658,82.658,81.8574,81.9402,14318.0
2021-02-26 14:00:00,89.05,89.28,88.38,88.58,24317.0,81.9494,82.1611,81.3328,81.5169,24317.0
2021-02-26 14:30:00,88.65,88.85,88.3,88.78,16607.0,81.5813,81.7654,81.2592,81.7009,16607.0
2021-02-26 15:00:00,88.84,89.66,88.78,88.79,27656.0,81.7562,82.5108,81.7009,81.7102,27656.0
2021-02-26 15:30:00,88.78,89.23,88.25,88.37,138056.0,81.7009,82.1151,81.2132,81.3236,138056.0
2021-03-01 09:30:00,90.04,91.81,89.95,91.34,74994.0,82.8605,84.4893,82.7777,84.0568,74994.0
2021-03-01 10:00:00,91.31,93.55,91.16,93.07,62017.0,84.0292,86.0906,83.8912,85.6489,62017.0
2021-03-01 10:30:00,93.0,94.01,92.98,93.41,50222.0,85.5845,86.5139,85.5661,85.9618,50222.0
2021-03-01 11:00:00,93.45,93.49,93.0,93.19,22790.0,85.9986,86.0354,85.5845,85.7593,22790.0
2021-03-01 11:30:00,93.14,93.58,93.01,93.49,23972.0,85.7133,86.1182,85.5937,86.0354,23972.0
2021-03-01 12:00:00,93.5,93.93,93.03,93.04,21252.0,86.0446,86.4403,85.6121,85.6213,21252.0
2021-03-01 12:30:00,93.08,93.27,92.62,92.62,22900.0,85.6581,85.8329,85.2348,85.2348,22900.0
2021-03-01 13:00:00,92.54,92.72,92.1,92.72,15790.0,85.1611,85.3268,84.7562,85.3268,15790.0
2021-03-01 13:30:00,92.66,93.16,91.93,92.22,61004.0,85.2716,85.7317,84.5998,84.8667,61004.0
2021-03-01 14:00:00,92.26,93.16,92.1,93.03,24930.0,84.9035,85.7317,84.7562,85.6121,24930.0
2021-03-01 14:30:00,93.06,93.06,92.48,92.69,24392.0,85.6397,85.6397,85.1059,85.2992,24392.0
2021-03-01 15:00:00,92.68,92.87,92.22,92.37,32737.0,85.29,85.4648,84.8667,85.0047,32737.0
2021-03-01 15:30:00,92.46,92.71,92.24,92.52,124875.0,85.0875,85.3176,84.8851,85.1427,124875.0
2021-03-02 09:30:00,92.93,93.11,89.86,90.86,40878.0,85.52,85.6857,82.6948,83.6151,40878.0
2021-03-02 10:00:00,90.79,91.16,89.61,89.7,36983.0,83.5507,83.8912,82.4648,82.5476,36983.0
2021-03-02 10:30:00,89.49,90.54,89.36,90.45,26371.0,82.3543,83.3206,82.2347,83.2378,26371.0
2021-03-02 11:00:00,90.46,90.6,89.72,89.91,17479.0,83.247,83.3758,82.566,82.7408,17479.0
2021-03-02 11:30:00,89.91,90.08,89.11,89.93,26274.0,82.7408,82.8973,82.0046,82.7593,26274.0
2021-03-02 12:00:00,89.87,90.54,89.81,90.39,20371.0,82.704,83.3206,82.6488,83.1826,20371.0
2021-03-02 12:30:00,90.35,90.93,90.27,90.54,14870.0,83.1458,83.6795,83.0721,83.3206,14870.0
2021-03-02 13:00:00,90.58,90.97,90.45,90.53,27325.0,83.3574,83.7163,83.2378,83.3114,27325.0
2021-03-02 13:30:00,90.49,91.23,90.49,90.84,33090.0,83.2746,83.9556,83.2746,83.5967,33090.0
2021-03-02 14:00:00,90.91,90.92,89.93,90.22,17799.0,83.6611,83.6703,82.7593,83.0261,17799.0
2021-03-02 14:30:00,90.17,90.71,89.96,90.44,16600.0,82.9801,83.4771,82.7869,83.2286,16600.0
2021-03-02 15:00:00,90.43,90.88,90.12,90.35,32775.0,83.2194,83.6335,82.9341,83.1458,32775.0
2021-03-02 15:30:00,90.36,90.94,90.26,90.42,112863.0,83.155,83.6887,83.0629,83.2102,112863.0
2021-03-03 09:30:00,91.5,91.5,89.82,89.83,17838.0,84.2041,84.2041,82.658,82.6672,17838.0
2021-03-03 10:00:00,89.75,90.2,89.13,89.76,34814.0,82.5936,83.0077,82.023,82.6028,34814.0
2021-03-03 10:30:00,89.66,91.88,89.61,91.82,27079.0,82.5108,84.5538,82.4648,84.4985,27079.0
2021-03-03 11:00:00,91.84,93.25,91.8,93.05,34961.0,84.517,85.8145,84.4801,85.6305,34961.0
2021-03-03 11:30:00,93.04,93.15,92.53,92.98,37653.0,85.6213,85.7225,85.1519,85.5661,37653.0
2021-03-03 12:00:00,92.9,92.96,92.46,92.58,25787.0,85.4924,85.5476,85.0875,85.1979,25787.0
2021-03-03 12:30:00,92.58,93.14,92.54,92.73,19703.0,85.1979,85.7133,85.1611,85.336,19703.0
2021-03-03 13:00:00,92.73,93.41,92.63,93.31,19975.0,85.336,85.9618,85.244,85.8697,19975.0
2021-03-03 13:30:00,93.25,93.25,92.3,92.3,24849.0,85.8145,85.8145,84.9403,84.9403,24849.0
2021-03-03 14:00:00,92.37,92.4,91.54,91.54,16033.0,85.0047,85.0323,84.2409,84.2409,16033.0
2021-03-03 14:30:00,91.51,91.89,91.18,91.85,20650.0,84.2133,84.563,83.9096,84.5262,20650.0
2021-03-03 15:00:00,91.83,91.9,91.3,91.43,16891.0,84.5078,84.5722,84.02,84.1396,16891.0
2021-03-03 15:30:00,91.43,91.65,90.82,90.83,53920.0,84.1396,84.3421,83.5783,83.5875,53920.0
2021-03-04 09:30:00,91.23,91.58,88.29,88.91,48772.0,83.9556,84.2777,81.25,81.8206,48772.0
2021-03-04 10:00:00,88.64,88.65,86.8,88.31,38066.0,81.5721,81.5813,79.8788,81.2684,38066.0
2021-03-04 10:30:00,88.07,88.65,87.95,88.5,26550.0,81.0476,81.5813,80.9371,81.4433,26550.0
2021-03-04 11:00:00,88.58,88.9,88.12,88.41,41032.0,81.5169,81.8114,81.0936,81.3605,41032.0
2021-03-04 11:30:00,88.6,89.39,88.5,89.0,19397.0,81.5353,82.2623,81.4433,81.9034,19397.0
2021-03-04 12:00:00,89.0,89.57,88.46,88.66,26020.0,81.9034,82.428,81.4065,81.5905,26020.0
2021-03-04 12:30:00,88.63,88.81,87.22,87.23,12694.0,81.5629,81.7286,80.2653,80.2745,12694.0
2021-03-04 13:00:00,87.3,87.5,85.62,86.24,41520.0,80.339,80.523,78.7929,79.3635,41520.0
2021-03-04 13:30:00,86.27,87.2,85.75,85.75,71061.0,79.3911,80.2469,78.9126,78.9126,71061.0
2021-03-04 14:00:00,85.61,87.75,85.51,87.47,43718.0,78.7837,80.7531,78.6917,80.4954,43718.0
2021-03-04 14:30:00,87.52,89.62,87.25,89.34,38140.0,80.5414,82.474,80.2929,82.2163,38140.0
2021-03-04 15:00:00,89.29,89.55,87.98,88.38,27122.0,82.1703,82.4096,80.9647,81.3328,27122.0
2021-03-04 15:30:00,88.43,89.37,88.4,88.77,87641.0,81.3789,82.2439,81.3512,81.6917,87641.0
2021-03-05 09:30:00,90.77,91.29,89.39,90.27,35498.0,83.5323,84.0108,82.2623,83.0721,35498.0
2021-03-05 10:00:00,90.08,91.03,89.22,89.62,22487.0,82.8973,83.7715,82.1059,82.474,22487.0
2021-03-05 10:30:00,89.43,90.4,88.74,89.95,17443.0,82.2991,83.1918,81.6641,82.7777,17443.0
2021-03-05 11:00:00,89.73,89.73,87.74,87.98,19340.0,82.5752,82.5752,80.7439,80.9647,19340.0
2021-03-05 11:30:00,88.24,89.91,88.17,89.86,24722.0,81.204,82.7408,81.1396,82.6948,24722.0
2021-03-05 12:00:00,89.77,90.99,89.62,90.88,15031.0,82.612,83.7347,82.474,83.6335,15031.0
2021-03-05 12:30:00,90.88,92.27,90.88,91.98,25286.0,83.6335,84.9127,83.6335,84.6458,25286.0
2021-03-05 13:00:00,92.06,92.5,90.89,92.49,21835.0,84.7194,85.1243,83.6427,85.1151,21835.0
2021-03-05 13:30:00,92.51,93.25,92.17,92.94,18649.0,85.1335,85.8145,84.8206,85.5292,18649.0
2021-03-05 14:00:00,92.71,93.0,92.15,93.0,20095.0,85.3176,85.5845,84.8022,85.5845,20095.0
2021-03-05 14:30:00,92.93,93.25,92.44,93.0,21175.0,85.52,85.8145,85.0691,85.5845,21175.0
2021-03-05 15:00:00,92.95,93.11,92.59,92.9,46311.0,85.5384,85.6857,85.2072,85.4924,46311.0
2021-03-05 15:30:00,92.85,93.42,92.59,93.11,98547.0,85.4464,85.971,85.2072,85.6857,98547.0
2021-03-08 09:30:00,93.99,96.49,93.12,95.22,53283.0,86.4955,88.7962,85.6949,87.6274,53283.0
2021-03-08 10:00:00,95.58,97.13,95.05,97.13,50625.0,87.9587,89.3851,87.471,89.3851,50625.0
2021-03-08 10:30:00,97.14,98.44,96.59,98.14,39944.0,89.3943,90.5907,88.8882,90.3146,39944.0
2021-03-08 11:00:00,98.26,99.0,98.05,98.75,60385.0,90.425,91.106,90.2318,90.876,60385.0
2021-03-08 11:30:00,98.75,98.76,97.85,98.02,53539.0,90.876,90.8852,90.0477,90.2042,53539.0
2021-03-08 12:00:00,97.92,98.9,97.62,98.73,33807.0,90.1122,91.014,89.8361,90.8576,33807.0
2021-03-08 12:30:00,98.75,98.86,97.59,97.64,37614.0,90.876,90.9772,89.8085,89.8545,37614.0
2021-03-08 13:00:00,97.68,97.94,97.02,97.03,34819.0,89.8913,90.1306,89.2839,89.2931,34819.0
2021-03-08 13:30:00,97.03,97.09,96.4,96.59,28631.0,89.2931,89.3483,88.7134,88.8882,28631.0
2021-03-08 14:00:00,96.67,96.84,96.0,96.28,52367.0,88.9618,89.1183,88.3452,88.6029,52367.0
2021-03-08 14:30:00,96.19,96.47,95.62,95.87,38146.0,88.5201,88.7778,87.9955,88.2256,38146.0
2021-03-08 15:00:00,96.02,96.02,94.72,94.73,39729.0,88.3637,88.3637,87.1673,87.1765,39729.0
2021-03-08 15:30:00,94.85,96.4,94.8,95.73,110395.0,87.2869,88.7134,87.2409,88.0968,110395.0
2021-03-09 09:30:00,97.34,97.85,95.62,96.62,36225.0,89.5784,90.0477,87.9955,88.9158,36225.0
2021-03-09 10:00:00,96.35,96.67,95.85,96.32,27296.0,88.6673,88.9618,88.2072,88.6397,27296.0
2021-03-09 10:30:00,96.41,96.68,96.07,96.68,35044.0,88.7226,88.971,88.4097,88.971,35044.0
2021-03-09 11:00:00,96.75,97.69,96.75,96.92,43411.0,89.0354,89.9005,89.0354,89.1919,43411.0
2021-03-09 11:30:00,96.83,97.05,96.14,96.52,24332.0,89.1091,89.3115,88.4741,88.8238,24332.0
2021-03-09 12:00:00,96.57,97.27,96.56,97.2,28345.0,88.8698,89.514,88.8606,89.4496,28345.0
2021-03-09 12:30:00,97.2,97.48,96.26,96.27,48963.0,89.4496,89.7072,88.5845,88.5937,48963.0
2021-03-09 13:00:00,96.33,96.56,96.12,96.33,14608.0,88.6489,88.8606,88.4557,88.6489,14608.0
2021-03-09 13:30:00,96.41,97.03,96.28,96.99,11410.0,88.7226,89.2931,88.6029,89.2563,11410.0
2021-03-09 14:00:00,97.09,97.09,96.32,96.34,12083.0,89.3483,89.3483,88.6397,88.6581,12083.0
2021-03-09 14:30:00,96.42,97.08,96.35,96.37,19555.0,88.7318,89.3391,88.6673,88.6857,19555.0
2021-03-09 15:00:00,96.41,97.02,96.41,96.68,22781.0,88.7226,89.2839,88.7226,88.971,22781.0
2021-03-09 15:30:00,96.72,96.83,95.79,95.91,92501.0,89.0078,89.1091,88.152,88.2624,92501.0
2021-03-10 09:30:00,97.51,99.0,96.73,97.72,100203.0,89.7348,91.106,89.017,89.9281,100203.0
2021-03-10 10:00:00,97.71,98.27,97.38,97.5,54106.0,89.9189,90.4342,89.6152,89.7256,54106.0
2021-03-10 10:30:00,97.51,98.12,97.32,98.12,43847.0,89.7348,90.2962,89.56,90.2962,43847.0
2021-03-10 11:00:00,98.03,98.65,97.88,98.06,24734.0,90.2134,90.7839,90.0753,90.241,24734.0
2021-03-10 11:30:00,98.06,98.13,97.0,97.12,20116.0,90.241,90.3054,89.2655,89.3759,20116.0
2021-03-10 12:00:00,97.07,97.77,96.75,97.31,22512.0,89.3299,89.9741,89.0354,89.5508,22512.0
2021-03-10 12:30:00,97.34,98.05,97.21,97.89,34829.0,89.5784,90.2318,89.4588,90.0845,34829.0
2021-03-10 13:00:00,98.03,98.43,97.38,98.43,29819.0,90.2134,90.5815,89.6152,90.5815,29819.0
2021-03-10 13:30:00,98.4,98.58,97.9,98.48,29666.0,90.5539,90.7195,90.0937,90.6275,29666.0
2021-03-10 14:00:00,98.29,99.07,98.1,98.97,43231.0,90.4526,91.1705,90.2778,91.0784,43231.0
2021-03-10 14:30:00,98.95,99.46,98.9,99.08,29598.0,91.06,91.5294,91.014,91.1797,29598.0
2021-03-10 15:00:00,99.09,99.47,98.58,98.6,29118.0,91.1889,91.5386,90.7195,90.7379,29118.0
2021-03-10 15:30:00,98.59,99.45,98.43,98.9,95417.0,90.7287,91.5202,90.5815,91.014,95417.0
2021-03-11 09:30:00,100.2,102.97,99.8,102.49,87167.0,92.2104,94.7595,91.8422,94.3178,87167.0
2021-03-11 10:00:00,102.48,103.77,101.99,103.74,63496.0,94.3086,95.4957,93.8576,95.4681,63496.0
2021-03-11 10:30:00,103.67,104.44,103.32,104.12,71180.0,95.4037,96.1123,95.0816,95.8178,71180.0
2021-03-11 11:00:00,104.06,104.81,104.05,104.56,42947.0,95.7626,96.4528,95.7534,96.2227,42947.0
2021-03-11 11:30:00,104.56,104.6,103.57,103.57,45787.0,96.2227,96.2595,95.3116,95.3116,45787.0
2021-03-11 12:00:00,103.48,104.23,103.48,103.94,37261.0,95.2288,95.919,95.2288,95.6521,37261.0
2021-03-11 12:30:00,103.79,104.08,103.12,103.89,77836.0,95.5141,95.781,94.8975,95.6061,77836.0
2021-03-11 13:00:00,103.89,104.24,103.56,103.91,35731.0,95.6061,95.9282,95.3024,95.6245,35731.0
2021-03-11 13:30:00,103.88,104.01,103.37,103.68,27352.0,95.5969,95.7166,95.1276,95.4129,27352.0
2021-03-11 14:00:00,103.75,104.49,103.75,104.11,39243.0,95.4773,96.1583,95.4773,95.8086,39243.0
2021-03-11 14:30:00,104.06,104.2,103.5,104.2,29699.0,95.7626,95.8914,95.2472,95.8914,29699.0
2021-03-11 15:00:00,104.09,104.35,103.64,103.85,33958.0,95.7902,96.0294,95.3761,95.5693,33958.0
2021-03-11 15:30:00,103.85,104.5,103.81,104.11,126878.0,95.5693,96.1675,95.5325,95.8086,126878.0
2021-03-12 09:30:00,104.02,104.99,103.56,104.02,30138.0,95.7258,96.6184,95.3024,95.7258,30138.0
2021-03-12 10:00:00,103.93,104.8,102.53,102.66,24670.0,95.6429,96.4436,94.3546,94.4742,24670.0
2021-03-12 10:30:00,102.73,103.77,102.73,103.23,24345.0,94.5386,95.4957,94.5386,94.9987,24345.0
2021-03-12 11:00:00,103.2,103.96,102.92,103.52,22231.0,94.9711,95.6705,94.7135,95.2656,22231.0
2021-03-12 11:30:00,103.61,103.88,103.24,103.86,8406.0,95.3484,95.5969,95.008,95.5785,8406.0
2021-03-12 12:00:00,103.83,103.93,103.53,103.64,9295.0,95.5509,95.6429,95.2748,95.3761,9295.0
2021-03-12 12:30:00,103.78,103.9,103.44,103.57,10964.0,95.5049,95.6153,95.192,95.3116,10964.0
2021-03-12 13:00:00,103.56,103.88,103.47,103.88,9661.0,95.3024,95.5969,95.2196,95.5969,9661.0
2021-03-12 13:30:00,103.87,103.9,103.5,103.7,8157.0,95.5877,95.6153,95.2472,95.4313,8157.0
2021-03-12 14:00:00,103.73,103.89,103.61,103.84,10536.0,95.4589,95.6061,95.3484,95.5601,10536.0
2021-03-12 14:30:00,103.85,103.9,103.62,103.65,14359.0,95.5693,95.6153,95.3577,95.3853,14359.0
2021-03-12 15:00:00,103.67,103.87,103.57,103.68,20065.0,95.4037,95.5877,95.3116,95.4129,20065.0
2021-03-12 15:30:00,103.71,103.74,103.38,103.52,60772.0,95.4405,95.4681,95.1368,95.2656,60772.0
2021-03-15 09:30:00,103.83,104.43,103.5,104.06,51865.0,95.5509,96.1031,95.2472,95.7626,51865.0
2021-03-15 10:00:00,104.1,105.56,103.38,105.18,28345.0,95.7994,97.143,95.1368,96.7933,28345.0
2021-03-15 10:30:00,105.25,105.73,104.93,105.48,35957.0,96.8577,97.2994,96.5632,97.0693,35957.0
2021-03-15 11:00:00,105.51,105.53,104.9,105.02,33819.0,97.0969,97.1154,96.5356,96.646,33819.0
2021-03-15 11:30:00,105.1,105.18,104.38,104.5,30587.0,96.7196,96.7933,96.0571,96.1675,30587.0
2021-03-15 12:00:00,104.48,106.12,104.45,105.36,49124.0,96.1491,97.6583,96.1215,96.9589,49124.0
2021-03-15 12:30:00,105.39,105.69,105.27,105.48,24525.0,96.9865,97.2626,96.8761,97.0693,24525.0
2021-03-15 13:00:00,105.51,106.13,105.44,105.83,27589.0,97.0969,97.6675,97.0325,97.3914,27589.0
2021-03-15 13:30:00,105.9,106.22,105.55,106.02,24147.0,97.4559,97.7503,97.1338,97.5663,24147.0
2021-03-15 14:00:00,106.0,106.16,105.29,105.76,24218.0,97.5479,97.6951,96.8945,97.327,24218.0
2021-03-15 14:30:00,105.74,106.53,105.72,106.45,24694.0,97.3086,98.0356,97.2902,97.962,24694.0
2021-03-15 15:00:00,106.51,106.75,106.31,106.42,99087.0,98.0172,98.2381,97.8332,97.9344,99087.0
2021-03-15 15:30:00,106.44,107.35,106.41,107.18,161365.0,97.9528,98.7902,97.9252,98.6338,161365.0
2021-03-16 09:30:00,107.85,107.85,104.68,105.45,34612.0,99.2504,99.2504,96.3331,97.0417,34612.0
2021-03-16 10:00:00,105.45,105.85,104.56,104.67,21431.0,97.0417,97.4098,96.2227,96.3239,21431.0
2021-03-16 10:30:00,104.54,105.02,104.41,104.53,26576.0,96.2043,96.646,96.0847,96.1951,26576.0
2021-03-16 11:00:00,104.52,105.47,104.16,105.1,48979.0,96.1859,97.0601,95.8546,96.7196,48979.0
2021-03-16 11:30:00,105.0,105.04,104.27,104.5,15075.0,96.6276,96.6644,95.9558,96.1675,15075.0
2021-03-16 12:00:00,104.45,104.65,103.67,103.82,22493.0,96.1215,96.3055,95.4037,95.5417,22493.0
2021-03-16 12:30:00,103.86,104.36,103.75,103.93,28454.0,95.5785,96.0386,95.4773,95.6429,28454.0
2021-03-16 13:00:00,103.92,104.65,103.92,104.42,13043.0,95.6337,96.3055,95.6337,96.0939,13043.0
2021-03-16 13:30:00,104.3,104.54,104.03,104.36,11574.0,95.9834,96.2043,95.735,96.0386,11574.0
2021-03-16 14:00:00,104.29,104.66,103.66,103.81,17729.0,95.9742,96.3147,95.3945,95.5325,17729.0
2021-03-16 14:30:00,103.8,104.2,103.2,103.76,22112.0,95.5233,95.8914,94.9711,95.4865,22112.0
2021-03-16 15:00:00,103.67,104.38,103.34,103.97,34091.0,95.4037,96.0571,95.1,95.6797,34091.0
2021-03-16 15:30:00,104.05,104.3,103.42,103.46,106363.0,95.7534,95.9834,95.1736,95.2104,106363.0
2021-03-17 09:30:00,102.95,103.4,101.65,102.5,24394.0,94.7411,95.1552,93.5447,94.327,24394.0
2021-03-17 10:00:00,102.39,102.53,101.62,102.29,23509.0,94.2257,94.3546,93.5171,94.1337,23509.0
2021-03-17 10:30:00,102.1,102.31,101.53,101.61,25266.0,93.9589,94.1521,93.4343,93.5079,25266.0
2021-03-17 11:00:00,101.61,102.01,101.39,101.73,30965.0,93.5079,93.876,93.3055,93.6184,30965.0
2021-03-17 11:30:00,101.71,102.34,101.65,102.21,28665.0,93.5999,94.1797,93.5447,94.0601,28665.0
2021-03-17 12:00:00,102.28,102.91,102.26,102.46,18526.0,94.1245,94.7043,94.1061,94.2901,18526.0
2021-03-17 12:30:00,102.4,102.4,102.09,102.11,25742.0,94.2349,94.2349,93.9496,93.9681,25742.0
2021-03-17 13:00:00,101.98,102.14,101.84,101.96,14325.0,93.8484,93.9957,93.7196,93.83,14325.0
2021-03-17 13:30:00,101.9,102.0,101.35,101.35,24588.0,93.7748,93.8668,93.2687,93.2687,24588.0
2021-03-17 14:00:00,101.42,102.66,101.34,102.12,38830.0,93.3331,94.4742,93.2595,93.9773,38830.0
2021-03-17 14:30:00,102.06,103.47,101.95,103.26,41772.0,93.922,95.2196,93.8208,95.0264,41772.0
2021-03-17 15:00:00,103.27,103.45,102.69,102.78,34713.0,95.0356,95.2012,94.5018,94.5846,34713.0
2021-03-17 15:30:00,102.82,103.44,102.69,103.15,147155.0,94.6214,95.192,94.5018,94.9251,147155.0
2021-03-18 09:30:00,102.91,103.45,102.28,102.28,21489.0,94.7043,95.2012,94.1245,94.1245,21489.0
2021-03-18 10:00:00,102.18,103.19,102.07,102.3,20394.0,94.0325,94.9619,93.9312,94.1429,20394.0
2021-03-18 10:30:00,102.07,102.33,101.51,101.8,38813.0,93.9312,94.1705,93.4159,93.6828,38813.0
2021-03-18 11:00:00,101.87,102.59,101.75,102.33,46099.0,93.7472,94.4098,93.6368,94.1705,46099.0
2021-03-18 11:30:00,102.21,103.12,102.21,103.11,14429.0,94.0601,94.8975,94.0601,94.8883,14429.0
2021-03-18 12:00:00,103.12,103.22,102.69,103.17,16857.0,94.8975,94.9895,94.5018,94.9435,16857.0
2021-03-18 12:30:00,103.17,103.17,102.2,102.2,16805.0,94.9435,94.9435,94.0509,94.0509,16805.0
2021-03-18 13:00:00,102.21,102.7,102.06,102.06,13387.0,94.0601,94.511,93.922,93.922,13387.0
2021-03-18 13:30:00,102.2,102.5,102.09,102.3,11387.0,94.0509,94.327,93.9496,94.1429,11387.0
2021-03-18 14:00:00,102.27,102.27,101.09,101.13,14534.0,94.1153,94.1153,93.0294,93.0662,14534.0
2021-03-18 14:30:00,101.14,101.41,100.43,100.98,16910.0,93.0754,93.3239,92.422,92.9282,16910.0
2021-03-18 15:00:00,100.98,101.02,100.32,100.57,21772.0,92.9282,92.965,92.3208,92.5508,21772.0
2021-03-18 15:30:00,100.53,100.58,99.46,99.98,71257.0,92.514,92.5601,91.5294,92.0079,71257.0
2021-03-19 09:30:00,100.34,101.51,99.42,100.45,67376.0,92.3392,93.4159,91.4925,92.4404,67376.0
2021-03-19 10:00:00,100.16,101.1,99.43,100.68,26860.0,92.1735,93.0386,91.5017,92.6521,26860.0
2021-03-19 10:30:00,100.82,101.16,100.15,100.95,32097.0,92.7809,93.0938,92.1643,92.9005,32097.0
2021-03-19 11:00:00,100.95,101.35,100.63,100.8,22206.0,92.9005,93.2687,92.6061,92.7625,22206.0
2021-03-19 11:30:00,100.86,101.24,100.69,100.88,19383.0,92.8177,93.1674,92.6613,92.8361,19383.0
2021-03-19 12:00:00,100.91,101.07,100.8,100.93,14532.0,92.8637,93.011,92.7625,92.8821,14532.0
2021-03-19 12:30:00,100.84,101.01,100.49,100.67,28119.0,92.7993,92.9558,92.4772,92.6429,28119.0
2021-03-19 13:00:00,100.67,100.67,100.26,100.49,30492.0,92.6429,92.6429,92.2656,92.4772,30492.0
2021-03-19 13:30:00,100.54,100.54,99.81,99.81,20489.0,92.5232,92.5232,91.8514,91.8514,20489.0
2021-03-19 14:00:00,99.95,100.15,99.7,99.98,10319.0,91.9803,92.1643,91.7502,92.0079,10319.0
2021-03-19 14:30:00,99.97,100.39,99.93,100.39,15991.0,91.9987,92.3852,91.9619,92.3852,15991.0
2021-03-19 15:00:00,100.33,100.38,99.52,99.78,23867.0,92.33,92.376,91.5846,91.8238,23867.0
2021-03-19 15:30:00,99.77,100.18,99.01,99.37,166112.0,91.8146,92.1919,91.1152,91.4465,166112.0
2021-03-22 09:30:00,99.84,101.19,98.62,98.62,47401.0,91.8791,93.1214,90.7563,90.7563,47401.0
2021-03-22 10:00:00,98.92,99.66,98.28,98.81,17941.0,91.0324,91.7134,90.4434,90.9312,17941.0
2021-03-22 10:30:00,98.81,99.18,98.42,98.42,24838.0,90.9312,91.2717,90.5723,90.5723,24838.0
2021-03-22 11:00:00,98.51,99.01,98.24,98.91,16932.0,90.6551,91.1152,90.4066,91.0232,16932.0
2021-03-22 11:30:00,98.94,99.72,98.86,99.18,18760.0,91.0508,91.7686,90.9772,91.2717,18760.0
2021-03-22 12:00:00,99.07,99.39,98.91,99.39,19572.0,91.1705,91.4649,91.0232,91.4649,19572.0
2021-03-22 12:30:00,99.4,100.25,99.3,100.08,27467.0,91.4741,92.2564,91.3821,92.0999,27467.0
2021-03-22 13:00:00,100.09,100.12,99.17,99.42,39887.0,92.1091,92.1367,91.2625,91.4925,39887.0
2021-03-22 13:30:00,99.52,99.74,99.27,99.72,16895.0,91.5846,91.787,91.3545,91.7686,16895.0
2021-03-22 14:00:00,99.64,99.67,99.08,99.36,21525.0,91.695,91.7226,91.1797,91.4373,21525.0
2021-03-22 14:30:00,99.42,99.8,99.4,99.59,13426.0,91.4925,91.8422,91.4741,91.649,13426.0
2021-03-22 15:00:00,99.69,99.85,99.11,99.11,20520.0,91.741,91.8883,91.2073,91.2073,20520.0
2021-03-22 15:30:00,99.2,99.37,99.01,99.03,61347.0,91.2901,91.4465,91.1152,91.1336,61347.0
2021-03-23 09:30:00,97.33,98.57,96.46,98.55,34014.0,89.5692,90.7103,88.7686,90.6919,34014.0
2021-03-23 10:00:00,98.29,98.79,96.72,96.82,18386.0,90.4526,90.9128,89.0078,89.0999,18386.0
2021-03-23 10:30:00,96.71,96.89,95.8,96.1,22581.0,88.9986,89.1643,88.1612,88.4373,22581.0
2021-03-23 11:00:00,96.11,96.28,95.81,96.26,20162.0,88.4465,88.6029,88.1704,88.5845,20162.0
2021-03-23 11:30:00,96.27,97.0,96.11,96.39,24489.0,88.5937,89.2655,88.4465,88.7042,24489.0
2021-03-23 12:00:00,96.48,96.81,96.14,96.35,18908.0,88.787,89.0907,88.4741,88.6673,18908.0
2021-03-23 12:30:00,96.4,96.6,96.27,96.41,11274.0,88.7134,88.8974,88.5937,88.7226,11274.0
2021-03-23 13:00:00,96.35,96.49,96.12,96.19,14699.0,88.6673,88.7962,88.4557,88.5201,14699.0
2021-03-23 13:30:00,96.12,96.14,94.41,94.68,39190.0,88.4557,88.4741,86.882,87.1305,39190.0
2021-03-23 14:00:00,94.59,95.35,94.46,94.9,18799.0,87.0477,87.7471,86.928,87.333,18799.0
2021-03-23 14:30:00,94.85,95.0,93.95,94.06,19470.0,87.2869,87.425,86.4587,86.5599,19470.0
2021-03-23 15:00:00,93.91,94.39,93.3,93.62,26298.0,86.4219,86.8636,85.8605,86.155,26298.0
2021-03-23 15:30:00,93.56,94.14,93.1,94.01,148456.0,86.0998,86.6336,85.6765,86.5139,148456.0
2021-03-24 09:30:00,95.72,96.72,95.36,96.0,30003.0,88.0876,89.0078,87.7563,88.3452,30003.0
2021-03-24 10:00:00,96.17,96.48,95.86,96.48,27003.0,88.5017,88.787,88.2164,88.787,27003.0
2021-03-24 10:30:00,96.49,97.29,96.41,96.96,54516.0,88.7962,89.5324,88.7226,89.2287,54516.0
2021-03-24 11:00:00,96.96,97.29,95.95,96.06,28975.0,89.2287,89.5324,88.2992,88.4005,28975.0
2021-03-24 11:30:00,96.08,96.16,94.84,95.18,21603.0,88.4189,88.4925,87.2777,87.5906,21603.0
2021-03-24 12:00:00,95.26,95.53,95.1,95.11,8550.0,87.6643,87.9127,87.517,87.5262,8550.0
2021-03-24 12:30:00,95.11,95.11,94.31,94.44,16421.0,87.5262,87.5262,86.79,86.9096,16421.0
2021-03-24 13:00:00,94.44,94.45,93.75,94.16,13799.0,86.9096,86.9188,86.2747,86.652,13799.0
2021-03-24 13:30:00,94.05,94.31,93.5,93.86,17155.0,86.5507,86.79,86.0446,86.3759,17155.0
2021-03-24 14:00:00,93.96,93.96,92.89,92.91,21681.0,86.4679,86.4679,85.4832,85.5016,21681.0
2021-03-24 14:30:00,92.95,92.95,91.56,91.66,57018.0,85.5384,85.5384,84.2593,84.3513,57018.0
2021-03-24 15:00:00,91.63,91.78,90.78,90.8,90867.0,84.3237,84.4617,83.5415,83.5599,90867.0
2021-03-24 15:30:00,90.82,91.01,90.43,90.72,197914.0,83.5783,83.7531,83.2194,83.4863,197914.0
2021-03-25 09:30:00,89.53,91.4,88.75,89.61,50122.0,82.3911,84.112,81.6733,82.4648,50122.0
2021-03-25 10:00:00,89.72,91.22,89.72,90.17,30230.0,82.566,83.9464,82.566,82.9801,30230.0
2021-03-25 10:30:00,90.06,90.31,89.04,89.58,40117.0,82.8789,83.109,81.9402,82.4372,40117.0
2021-03-25 11:00:00,89.51,91.25,89.4,91.16,23966.0,82.3727,83.974,82.2715,83.8912,23966.0
2021-03-25 11:30:00,91.15,92.75,91.15,92.73,35973.0,83.882,85.3544,83.882,85.336,35973.0
2021-03-25 12:00:00,92.75,93.53,92.21,93.44,32982.0,85.3544,86.0722,84.8575,85.9894,32982.0
2021-03-25 12:30:00,93.36,94.33,93.18,93.85,20215.0,85.9158,86.8084,85.7501,86.3667,20215.0
2021-03-25 13:00:00,93.8,94.66,93.4,93.64,26836.0,86.3207,87.1121,85.9526,86.1734,26836.0
2021-03-25 13:30:00,93.53,93.9,93.2,93.26,19380.0,86.0722,86.4127,85.7685,85.8237,19380.0
2021-03-25 14:00:00,93.23,93.79,93.03,93.16,13499.0,85.7961,86.3115,85.6121,85.7317,13499.0
2021-03-25 14:30:00,93.17,94.7,93.17,94.5,26570.0,85.7409,87.1489,85.7409,86.9649,26570.0
2021-03-25 15:00:00,94.47,95.08,94.16,95.08,34494.0,86.9372,87.4986,86.652,87.4986,34494.0
2021-03-25 15:30:00,95.08,95.49,94.86,95.05,76388.0,87.4986,87.8759,87.2961,87.471,76388.0
2021-03-26 09:30:00,96.12,96.91,95.36,95.88,24848.0,88.4557,89.1827,87.7563,88.2348,24848.0
2021-03-26 10:00:00,96.1,97.31,96.1,97.22,20766.0,88.4373,89.5508,88.4373,89.468,20766.0
2021-03-26 10:30:00,97.29,97.29,95.02,95.02,40356.0,89.5324,89.5324,87.4434,87.4434,40356.0
2021-03-26 11:00:00,95.03,95.13,93.93,94.23,21261.0,87.4526,87.5446,86.4403,86.7164,21261.0
2021-03-26 11:30:00,94.19,95.77,94.12,95.49,34943.0,86.6796,88.1336,86.6152,87.8759,34943.0
2021-03-26 12:00:00,95.62,95.87,95.31,95.61,26126.0,87.9955,88.2256,87.7103,87.9863,26126.0
2021-03-26 12:30:00,95.6,95.98,94.78,94.78,11842.0,87.9771,88.3268,87.2225,87.2225,11842.0
2021-03-26 13:00:00,94.97,95.15,94.7,94.8,11584.0,87.3974,87.563,87.1489,87.2409,11584.0
2021-03-26 13:30:00,94.84,94.92,93.83,94.18,19698.0,87.2777,87.3514,86.3483,86.6704,19698.0
2021-03-26 14:00:00,94.21,94.24,93.39,93.54,13759.0,86.698,86.7256,85.9434,86.0814,13759.0
2021-03-26 14:30:00,93.64,94.81,93.42,94.73,25880.0,86.1734,87.2501,85.971,87.1765,25880.0
2021-03-26 15:00:00,94.73,95.45,94.73,95.36,34937.0,87.1765,87.8391,87.1765,87.7563,34937.0
2021-03-26 15:30:00,95.36,97.24,95.36,97.03,153815.0,87.7563,89.4864,87.7563,89.2931,153815.0
2021-03-29 09:30:00,96.32,98.59,96.32,97.5,31015.0,88.6397,90.7287,88.6397,89.7256,31015.0
2021-03-29 10:00:00,97.3,97.69,96.17,96.45,21655.0,89.5416,89.9005,88.5017,88.7594,21655.0
2021-03-29 10:30:00,96.6,96.6,95.49,95.75,7817.0,88.8974,88.8974,87.8759,88.1152,7817.0
2021-03-29 11:00:00,95.56,95.56,94.51,94.86,24804.0,87.9403,87.9403,86.9741,87.2961,24804.0
2021-03-29 11:30:00,94.87,95.37,94.7,95.27,35436.0,87.3054,87.7655,87.1489,87.6735,35436.0
2021-03-29 12:00:00,95.27,95.36,94.27,94.96,10018.0,87.6735,87.7563,86.7532,87.3882,10018.0
2021-03-29 12:30:00,94.96,95.43,94.87,95.42,4778.0,87.3882,87.8207,87.3054,87.8115,4778.0
2021-03-29 13:00:00,95.3,95.64,94.83,94.84,29741.0,87.7011,88.014,87.2685,87.2777,29741.0
2021-03-29 13:30:00,94.84,95.15,94.6,94.92,16012.0,87.2777,87.563,87.0569,87.3514,16012.0
2021-03-29 14:00:00,94.78,95.16,94.63,94.91,6596.0,87.2225,87.5722,87.0845,87.3422,6596.0
2021-03-29 14:30:00,94.88,94.95,94.35,94.45,14141.0,87.3146,87.379,86.8268,86.9188,14141.0
2021-03-29 15:00:00,94.6,95.09,94.57,94.97,32049.0,87.0569,87.5078,87.0293,87.3974,32049.0
2021-03-29 15:30:00,94.94,94.98,93.95,94.16,67835.0,87.3698,87.4066,86.4587,86.652,67835.0
2021-03-30 09:30:00,95.01,96.05,94.02,94.45,33087.0,87.4342,88.3913,86.5231,86.9188,33087.0
2021-03-30 10:00:00,94.33,95.4,94.26,95.26,79340.0,86.8084,87.7931,86.744,87.6643,79340.0
2021-03-30 10:30:00,95.23,96.0,94.98,96.0,68802.0,87.6366,88.3452,87.4066,88.3452,68802.0
2021-03-30 11:00:00,96.14,97.0,95.89,96.75,83544.0,88.4741,89.2655,88.244,89.0354,83544.0
2021-03-30 11:30:00,96.82,96.95,95.76,95.92,29969.0,89.0999,89.2195,88.1244,88.2716,29969.0
2021-03-30 12:00:00,95.94,96.2,95.55,96.2,25669.0,88.29,88.5293,87.9311,88.5293,25669.0
2021-03-30 12:30:00,96.15,96.33,95.7,95.93,21552.0,88.4833,88.6489,88.0692,88.2808,21552.0
2021-03-30 13:00:00,95.9,95.93,95.27,95.83,16427.0,88.2532,88.2808,87.6735,88.1888,16427.0
2021-03-30 13:30:00,95.82,95.84,95.35,95.59,18532.0,88.1796,88.198,87.7471,87.9679,18532.0
2021-03-30 14:00:00,95.59,96.18,95.21,96.18,31020.0,87.9679,88.5109,87.6182,88.5109,31020.0
2021-03-30 14:30:00,96.19,96.62,95.9,96.62,40452.0,88.5201,88.9158,88.2532,88.9158,40452.0
2021-03-30 15:00:00,96.62,96.79,96.17,96.74,24028.0,88.9158,89.0723,88.5017,89.0262,24028.0
2021-03-30 15:30:00,96.79,97.65,96.71,97.17,124753.0,89.0723,89.8637,88.9986,89.422,124753.0
2021-03-31 09:30:00,97.61,97.99,95.51,95.85,43748.0,89.8269,90.1766,87.8943,88.2072,43748.0
2021-03-31 10:00:00,95.83,96.01,95.12,95.24,31980.0,88.1888,88.3545,87.5354,87.6458,31980.0
2021-03-31 10:30:00,95.27,95.77,94.85,95.69,30125.0,87.6735,88.1336,87.2869,88.06,30125.0
2021-03-31 11:00:00,95.73,96.29,95.7,95.85,30166.0,88.0968,88.6121,88.0692,88.2072,30166.0
2021-03-31 11:30:00,95.8,95.8,94.95,95.67,23049.0,88.1612,88.1612,87.379,88.0416,23049.0
2021-03-31 12:00:00,95.56,95.86,95.28,95.33,25751.0,87.9403,88.2164,87.6827,87.7287,25751.0
2021-03-31 12:30:00,95.33,96.02,95.29,95.8,19447.0,87.7287,88.3637,87.6919,88.1612,19447.0
2021-03-31 13:00:00,95.8,96.22,95.51,95.69,14899.0,88.1612,88.5477,87.8943,88.06,14899.0
2021-03-31 13:30:00,95.77,96.56,95.76,96.49,22310.0,88.1336,88.8606,88.1244,88.7962,22310.0
2021-03-31 14:00:00,96.42,96.46,95.98,96.3,18566.0,88.7318,88.7686,88.3268,88.6213,18566.0
2021-03-31 14:30:00,96.25,96.95,96.25,96.73,22557.0,88.5753,89.2195,88.5753,89.017,22557.0
2021-03-31 15:00:00,96.48,96.63,96.28,96.31,26406.0,88.787,88.925,88.6029,88.6305,26406.0
2021-03-31 15:30:00,96.34,96.34,95.26,95.26,86592.0,88.6581,88.6581,87.6643,87.6643,86592.0
2021-04-01 09:30:00,96.58,97.28,95.64,95.95,39602.0,88.879,89.5232,88.014,88.2992,39602.0
2021-04-01 10:00:00,96.08,96.78,95.98,96.45,13279.0,88.4189,89.0631,88.3268,88.7594,13279.0
2021-04-01 10:30:00,96.39,96.47,95.54,95.75,26714.0,88.7042,88.7778,87.9219,88.1152,26714.0
2021-04-01 11:00:00,95.82,96.16,95.74,96.14,17266.0,88.1796,88.4925,88.106,88.4741,17266.0
2021-04-01 11:30:00,96.09,96.82,96.09,96.3,15809.0,88.4281,89.0999,88.4281,88.6213,15809.0
2021-04-01 12:00:00,96.45,97.27,96.21,97.18,42773.0,88.7594,89.514,88.5385,89.4312,42773.0
2021-04-01 12:30:00,97.1,97.18,96.76,96.87,7026.0,89.3575,89.4312,89.0446,89.1459,7026.0
2021-04-01 13:00:00,96.75,96.84,96.38,96.57,13572.0,89.0354,89.1183,88.6949,88.8698,13572.0
2021-04-01 13:30:00,96.59,97.01,96.55,96.64,13355.0,88.8882,89.2747,88.8514,88.9342,13355.0
2021-04-01 14:00:00,96.62,97.06,96.62,96.95,6437.0,88.9158,89.3207,88.9158,89.2195,6437.0
2021-04-01 14:30:00,96.83,96.99,96.34,96.65,10261.0,89.1091,89.2563,88.6581,88.9434,10261.0
2021-04-01 15:00:00,96.62,96.63,96.35,96.53,13861.0,88.9158,88.925,88.6673,88.833,13861.0
2021-04-01 15:30:00,96.55,96.91,96.4,96.85,38092.0,88.8514,89.1827,88.7134,89.1275,38092.0
2021-04-05 09:30:00,98.0,98.59,96.06,96.34,36027.0,90.1858,90.7287,88.4005,88.6581,36027.0
2021-04-05 10:00:00,96.25,96.53,95.56,96.17,21303.0,88.5753,88.833,87.9403,88.5017,21303.0
2021-04-05 10:30:00,96.32,96.56,95.74,95.83,39166.0,88.6397,88.8606,88.106,88.1888,39166.0
2021-04-05 11:00:00,95.69,96.44,95.62,95.88,25704.0,88.06,88.7502,87.9955,88.2348,25704.0
2021-04-05 11:30:00,95.88,96.06,95.4,95.67,14712.0,88.2348,88.4005,87.7931,88.0416,14712.0
2021-04-05 12:00:00,95.62,95.74,95.19,95.42,24085.0,87.9955,88.106,87.5998,87.8115,24085.0
2021-04-05 12:30:00,95.46,95.99,95.19,95.81,12121.0,87.8483,88.336,87.5998,88.1704,12121.0
2021-04-05 13:00:00,95.84,96.48,95.82,96.22,28271.0,88.198,88.787,88.1796,88.5477,28271.0
2021-04-05 13:30:00,96.3,96.32,95.99,96.15,11342.0,88.6213,88.6397,88.336,88.4833,11342.0
2021-04-05 14:00:00,96.12,96.23,95.85,96.05,12183.0,88.4557,88.5569,88.2072,88.3913,12183.0
2021-04-05 14:30:00,96.02,96.11,95.7,96.08,12516.0,88.3637,88.4465,88.0692,88.4189,12516.0
2021-04-05 15:00:00,96.08,97.13,95.94,96.66,21017.0,88.4189,89.3851,88.29,88.9526,21017.0
2021-04-05 15:30:00,96.68,97.02,96.44,96.92,36429.0,88.971,89.2839,88.7502,89.1919,36429.0
2021-04-06 09:30:00,97.1,98.63,97.1,98.63,11471.0,89.3575,90.7655,89.3575,90.7655,11471.0
2021-04-06 10:00:00,98.49,100.35,98.49,100.28,42878.0,90.6367,92.3484,90.6367,92.284,42878.0
2021-04-06 10:30:00,100.29,100.38,99.06,99.22,21189.0,92.2932,92.376,91.1613,91.3085,21189.0
2021-04-06 11:00:00,98.98,99.03,97.69,97.69,17608.0,91.0876,91.1336,89.9005,89.9005,17608.0
2021-04-06 11:30:00,97.61,98.06,97.23,97.23,11995.0,89.8269,90.241,89.4772,89.4772,11995.0
2021-04-06 12:00:00,97.1,97.33,96.81,96.83,25070.0,89.3575,89.5692,89.0907,89.1091,25070.0
2021-04-06 12:30:00,96.89,97.59,96.71,97.42,12889.0,89.1643,89.8085,88.9986,89.652,12889.0
2021-04-06 13:00:00,97.52,97.55,97.27,97.34,5517.0,89.744,89.7717,89.514,89.5784,5517.0
2021-04-06 13:30:00,97.16,97.96,97.16,97.96,8538.0,89.4128,90.149,89.4128,90.149,8538.0
2021-04-06 14:00:00,98.02,98.19,97.77,97.8,7395.0,90.2042,90.3606,89.9741,90.0017,7395.0
2021-04-06 14:30:00,97.73,97.87,97.18,97.27,13000.0,89.9373,90.0661,89.4312,89.514,13000.0
2021-04-06 15:00:00,97.28,97.28,96.74,96.91,14248.0,89.5232,89.5232,89.0262,89.1827,14248.0
2021-04-06 15:30:00,96.97,97.52,96.95,97.17,65175.0,89.2379,89.744,89.2195,89.422,65175.0
2021-04-07 09:30:00,96.96,98.86,96.91,97.12,27419.0,89.2287,90.9772,89.1827,89.3759,27419.0
2021-04-07 10:00:00,97.33,98.33,97.29,98.3,15652.0,89.5692,90.4895,89.5324,90.4619,15652.0
2021-04-07 10:30:00,98.36,98.62,98.14,98.27,13405.0,90.5171,90.7563,90.3146,90.4342,13405.0
2021-04-07 11:00:00,98.22,98.83,97.92,98.03,13721.0,90.3882,90.9496,90.1122,90.2134,13721.0
2021-04-07 11:30:00,97.91,97.91,97.48,97.52,11110.0,90.1029,90.1029,89.7072,89.744,11110.0
2021-04-07 12:00:00,97.56,97.56,96.2,96.27,13760.0,89.7809,89.7809,88.5293,88.5937,13760.0
2021-04-07 12:30:00,96.28,97.44,96.28,97.43,23000.0,88.6029,89.6704,88.6029,89.6612,23000.0
2021-04-07 13:00:00,97.58,97.64,97.2,97.29,12140.0,89.7993,89.8545,89.4496,89.5324,12140.0
2021-04-07 13:30:00,97.26,97.69,97.14,97.33,6259.0,89.5048,89.9005,89.3943,89.5692,6259.0
2021-04-07 14:00:00,97.36,97.65,97.35,97.44,8387.0,89.5968,89.8637,89.5876,89.6704,8387.0
2021-04-07 14:30:00,97.43,97.55,97.41,97.53,7170.0,89.6612,89.7717,89.6428,89.7532,7170.0
2021-04-07 15:00:00,97.56,97.93,97.51,97.58,46328.0,89.7809,90.1214,89.7348,89.7993,46328.0
2021-04-07 15:30:00,97.58,97.7,97.29,97.37,41055.0,89.7993,89.9097,89.5324,89.606,41055.0
2021-04-08 09:30:00,97.98,98.88,97.65,98.08,39191.0,90.1674,90.9956,89.8637,90.2594,39191.0
2021-04-08 10:00:00,98.05,98.05,96.37,96.97,15940.0,90.2318,90.2318,88.6857,89.2379,15940.0
2021-04-08 10:30:00,97.01,97.61,96.77,97.08,16866.0,89.2747,89.8269,89.0539,89.3391,16866.0
2021-04-08 11:00:00,97.14,97.54,97.1,97.38,16827.0,89.3943,89.7625,89.3575,89.6152,16827.0
2021-04-08 11:30:00,97.34,97.73,97.18,97.7,29837.0,89.5784,89.9373,89.4312,89.9097,29837.0
2021-04-08 12:00:00,97.77,98.24,97.77,97.91,6921.0,89.9741,90.4066,89.9741,90.1029,6921.0
2021-04-08 12:30:00,97.93,98.2,97.8,98.01,6750.0,90.1214,90.3698,90.0017,90.195,6750.0
2021-04-08 13:00:00,98.06,98.17,97.93,97.93,6488.0,90.241,90.3422,90.1214,90.1214,6488.0
2021-04-08 13:30:00,97.98,98.0,97.65,97.95,8958.0,90.1674,90.1858,89.8637,90.1398,8958.0
2021-04-08 14:00:00,97.95,98.05,97.79,97.9,8558.0,90.1398,90.2318,89.9925,90.0937,8558.0
2021-04-08 14:30:00,97.89,98.31,97.84,98.18,13879.0,90.0845,90.4711,90.0385,90.3514,13879.0
2021-04-08 15:00:00,98.2,98.28,97.94,98.23,9166.0,90.3698,90.4434,90.1306,90.3974,9166.0
2021-04-08 15:30:00,98.31,98.73,98.23,98.67,58407.0,90.4711,90.8576,90.3974,90.8023,58407.0
2021-04-09 09:30:00,98.76,99.39,98.22,99.06,16984.0,90.8852,91.4649,90.3882,91.1613,16984.0
2021-04-09 10:00:00,99.07,99.19,98.77,98.88,19311.0,91.1705,91.2809,90.8944,90.9956,19311.0
2021-04-09 10:30:00,99.06,99.1,98.3,98.82,11990.0,91.1613,91.1981,90.4619,90.9404,11990.0
2021-04-09 11:00:00,98.79,99.27,98.79,99.09,17179.0,90.9128,91.3545,90.9128,91.1889,17179.0
2021-04-09 11:30:00,99.16,99.19,98.93,99.11,11178.0,91.2533,91.2809,91.0416,91.2073,11178.0
2021-04-09 12:00:00,99.04,99.17,98.73,99.08,12935.0,91.1428,91.2625,90.8576,91.1797,12935.0
2021-04-09 12:30:00,99.14,99.23,98.94,99.09,19836.0,91.2349,91.3177,91.0508,91.1889,19836.0
2021-04-09 13:00:00,99.08,99.08,98.78,99.03,14737.0,91.1797,91.1797,90.9036,91.1336,14737.0
2021-04-09 13:30:00,99.02,99.21,98.9,99.09,12361.0,91.1244,91.2993,91.014,91.1889,12361.0
2021-04-09 14:00:00,99.04,99.27,99.02,99.27,9206.0,91.1428,91.3545,91.1244,91.3545,9206.0
2021-04-09 14:30:00,99.19,99.26,98.89,98.92,14541.0,91.2809,91.3453,91.0048,91.0324,14541.0
2021-04-09 15:00:00,98.93,99.19,98.54,99.16,19699.0,91.0416,91.2809,90.6827,91.2533,19699.0
2021-04-09 15:30:00,99.16,99.69,99.16,99.41,83479.0,91.2533,91.741,91.2533,91.4833,83479.0
2021-04-12 09:30:00,99.8,100.98,99.51,100.14,36546.0,91.8422,92.9282,91.5754,92.1551,36546.0
2021-04-12 10:00:00,100.57,100.92,100.14,100.54,23801.0,92.5508,92.8729,92.1551,92.5232,23801.0
2021-04-12 10:30:00,100.69,101.46,100.33,101.45,20021.0,92.6613,93.3699,92.33,93.3607,20021.0
2021-04-12 11:00:00,101.5,101.69,101.12,101.51,29565.0,93.4067,93.5815,93.057,93.4159,29565.0
2021-04-12 11:30:00,101.51,101.51,101.2,101.48,15214.0,93.4159,93.4159,93.1306,93.3883,15214.0
2021-04-12 12:00:00,101.48,102.25,101.46,102.07,23318.0,93.3883,94.0969,93.3699,93.9312,23318.0
2021-04-12 12:30:00,102.16,102.25,101.62,101.7,11096.0,94.0141,94.0969,93.5171,93.5907,11096.0
2021-04-12 13:00:00,101.68,102.07,101.61,101.84,22850.0,93.5723,93.9312,93.5079,93.7196,22850.0
2021-04-12 13:30:00,101.91,102.0,101.55,101.63,14281.0,93.784,93.8668,93.4527,93.5263,14281.0
2021-04-12 14:00:00,101.65,102.0,101.55,102.0,15069.0,93.5447,93.8668,93.4527,93.8668,15069.0
2021-04-12 14:30:00,102.06,102.3,101.9,102.06,24410.0,93.922,94.1429,93.7748,93.922,24410.0
2021-04-12 15:00:00,102.0,102.11,101.75,102.08,32089.0,93.8668,93.9681,93.6368,93.9404,32089.0
2021-04-12 15:30:00,102.02,102.47,102.02,102.29,79294.0,93.8852,94.2993,93.8852,94.1337,79294.0
2021-04-13 09:30:00,102.61,103.04,100.75,100.75,44674.0,94.4282,94.8239,92.7165,92.7165,44674.0
2021-04-13 10:00:00,100.75,101.62,100.7,101.62,15778.0,92.7165,93.5171,92.6705,93.5171,15778.0
2021-04-13 10:30:00,101.59,102.39,101.58,102.36,19801.0,93.4895,94.2257,93.4803,94.1981,19801.0
2021-04-13 11:00:00,102.37,102.76,101.8,101.92,25149.0,94.2073,94.5662,93.6828,93.7932,25149.0
2021-04-13 11:30:00,101.97,102.44,101.85,102.34,19155.0,93.8392,94.2717,93.7288,94.1797,19155.0
2021-04-13 12:00:00,102.39,102.51,101.83,101.83,17310.0,94.2257,94.3362,93.7104,93.7104,17310.0
2021-04-13 12:30:00,101.84,101.97,101.44,101.67,24420.0,93.7196,93.8392,93.3515,93.5631,24420.0
2021-04-13 13:00:00,101.67,102.41,101.66,102.39,20123.0,93.5631,94.2441,93.5539,94.2257,20123.0
2021-04-13 13:30:00,102.34,102.85,102.33,102.75,20927.0,94.1797,94.649,94.1705,94.557,20927.0
2021-04-13 14:00:00,102.81,103.17,102.71,102.98,32197.0,94.6122,94.9435,94.5202,94.7687,32197.0
2021-04-13 14:30:00,102.97,103.29,102.75,103.13,19428.0,94.7595,95.054,94.557,94.9067,19428.0
2021-04-13 15:00:00,103.19,103.53,103.19,103.23,28957.0,94.9619,95.2748,94.9619,94.9987,28957.0
2021-04-13 15:30:00,103.26,103.67,103.05,103.31,133853.0,95.0264,95.4037,94.8331,95.0724,133853.0
2021-04-14 09:30:00,103.56,104.87,103.56,104.07,40102.0,95.3024,96.508,95.3024,95.7718,40102.0
2021-04-14 10:00:00,104.06,104.85,103.36,103.39,34027.0,95.7626,96.4896,95.1184,95.146,34027.0
2021-04-14 10:30:00,103.46,104.08,103.38,104.04,22006.0,95.2104,95.781,95.1368,95.7442,22006.0
2021-04-14 11:00:00,103.94,104.07,103.39,103.7,13112.0,95.6521,95.7718,95.146,95.4313,13112.0
2021-04-14 11:30:00,103.62,104.09,103.62,104.04,19560.0,95.3577,95.7902,95.3577,95.7442,19560.0
2021-04-14 12:00:00,104.04,104.12,103.73,103.96,18253.0,95.7442,95.8178,95.4589,95.6705,18253.0
2021-04-14 12:30:00,104.01,104.04,103.85,103.85,14632.0,95.7166,95.7442,95.5693,95.5693,14632.0
2021-04-14 13:00:00,103.9,104.04,103.65,103.98,24584.0,95.6153,95.7442,95.3853,95.6889,24584.0
2021-04-14 13:30:00,103.98,104.14,103.63,103.71,21950.0,95.6889,95.8362,95.3669,95.4405,21950.0
2021-04-14 14:00:00,103.73,103.95,103.0,103.25,15060.0,95.4589,95.6613,94.7871,95.0172,15060.0
2021-04-14 14:30:00,103.18,103.18,102.37,102.37,13508.0,94.9527,94.9527,94.2073,94.2073,13508.0
2021-04-14 15:00:00,102.35,103.05,102.09,102.81,16087.0,94.1889,94.8331,93.9496,94.6122,16087.0
2021-04-14 15:30:00,102.93,102.93,102.13,102.51,61339.0,94.7227,94.7227,93.9865,94.3362,61339.0
2021-04-15 09:30:00,103.11,103.45,102.1,102.73,33391.0,94.8883,95.2012,93.9589,94.5386,33391.0
2021-04-15 10:00:00,102.29,102.34,100.87,102.08,16308.0,94.1337,94.1797,92.8269,93.9404,16308.0
2021-04-15 10:30:00,102.08,102.37,101.85,102.22,10505.0,93.9404,94.2073,93.7288,94.0693,10505.0
2021-04-15 11:00:00,102.32,102.32,101.27,101.42,32028.0,94.1613,94.1613,93.195,93.3331,32028.0
2021-04-15 11:30:00,101.35,102.65,101.33,102.28,25251.0,93.2687,94.465,93.2502,94.1245,25251.0
2021-04-15 12:00:00,102.28,102.28,101.67,101.67,8226.0,94.1245,94.1245,93.5631,93.5631,8226.0
2021-04-15 12:30:00,101.66,101.83,101.51,101.65,7024.0,93.5539,93.7104,93.4159,93.5447,7024.0
2021-04-15 13:00:00,101.63,101.63,101.28,101.54,16104.0,93.5263,93.5263,93.2042,93.4435,16104.0
2021-04-15 13:30:00,101.54,102.25,101.54,102.01,7788.0,93.4435,94.0969,93.4435,93.876,7788.0
2021-04-15 14:00:00,102.06,103.04,102.06,103.0,11227.0,93.922,94.8239,93.922,94.7871,11227.0
2021-04-15 14:30:00,103.01,103.08,102.13,102.21,12597.0,94.7963,94.8607,93.9865,94.0601,12597.0
2021-04-15 15:00:00,102.3,102.55,101.91,101.91,12856.0,94.1429,94.373,93.784,93.784,12856.0
2021-04-15 15:30:00,101.93,102.69,101.93,102.66,62382.0,93.8024,94.5018,93.8024,94.4742,62382.0
2021-04-16 09:30:00,103.24,104.28,102.66,103.84,15089.0,95.008,95.965,94.4742,95.5601,15089.0
2021-04-16 10:00:00,103.73,104.21,103.3,104.2,11314.0,95.4589,95.9006,95.0632,95.8914,11314.0
2021-04-16 10:30:00,104.21,104.85,104.11,104.28,20090.0,95.9006,96.4896,95.8086,95.965,20090.0
2021-04-16 11:00:00,104.29,104.88,104.28,104.3,17399.0,95.9742,96.5172,95.965,95.9834,17399.0
2021-04-16 11:30:00,104.38,104.71,104.26,104.26,11036.0,96.0571,96.3607,95.9466,95.9466,11036.0
2021-04-16 12:00:00,104.27,104.6,103.91,103.98,8609.0,95.9558,96.2595,95.6245,95.6889,8609.0
2021-04-16 12:30:00,103.92,104.17,103.84,103.99,11293.0,95.6337,95.8638,95.5601,95.6981,11293.0
2021-04-16 13:00:00,104.04,104.21,103.85,104.16,8140.0,95.7442,95.9006,95.5693,95.8546,8140.0
2021-04-16 13:30:00,104.2,104.74,104.11,104.7,31323.0,95.8914,96.3883,95.8086,96.3515,31323.0
2021-04-16 14:00:00,104.62,105.23,104.48,104.99,26055.0,96.2779,96.8393,96.1491,96.6184,26055.0
2021-04-16 14:30:00,105.04,105.36,104.94,105.33,12406.0,96.6644,96.9589,96.5724,96.9313,12406.0
2021-04-16 15:00:00,105.37,105.69,105.18,105.44,16869.0,96.9681,97.2626,96.7933,97.0325,16869.0
2021-04-16 15:30:00,105.46,105.66,104.98,105.08,77076.0,97.0509,97.235,96.6092,96.7012,77076.0
2021-04-19 09:30:00,105.23,106.1,104.51,104.6,28718.0,96.8393,97.6399,96.1767,96.2595,28718.0
2021-04-19 10:00:00,104.61,105.14,104.0,105.07,12921.0,96.2687,96.7565,95.7074,96.692,12921.0
2021-04-19 10:30:00,104.95,104.97,103.78,104.05,12952.0,96.5816,96.6,95.5049,95.7534,12952.0
2021-04-19 11:00:00,103.96,104.57,103.56,104.39,21624.0,95.6705,96.2319,95.3024,96.0663,21624.0
2021-04-19 11:30:00,104.43,104.79,104.2,104.5,85657.0,96.1031,96.4344,95.8914,96.1675,85657.0
2021-04-19 12:00:00,104.5,105.07,104.47,104.58,14136.0,96.1675,96.692,96.1399,96.2411,14136.0
2021-04-19 12:30:00,104.54,104.81,104.38,104.51,11921.0,96.2043,96.4528,96.0571,96.1767,11921.0
2021-04-19 13:00:00,104.5,104.91,104.46,104.49,17520.0,96.1675,96.5448,96.1307,96.1583,17520.0
2021-04-19 13:30:00,104.42,104.77,104.42,104.51,24407.0,96.0939,96.416,96.0939,96.1767,24407.0
2021-04-19 14:00:00,104.5,104.84,104.5,104.71,8032.0,96.1675,96.4804,96.1675,96.3607,8032.0
2021-04-19 14:30:00,104.74,104.84,104.43,104.76,13641.0,96.3883,96.4804,96.1031,96.4068,13641.0
2021-04-19 15:00:00,104.73,105.13,104.67,104.86,15453.0,96.3791,96.7472,96.3239,96.4988,15453.0
2021-04-19 15:30:00,104.88,105.21,104.68,105.02,71267.0,96.5172,96.8209,96.3331,96.646,71267.0
2021-04-20 09:30:00,105.05,105.59,104.01,104.01,12969.0,96.6736,97.1706,95.7166,95.7166,12969.0
2021-04-20 10:00:00,104.18,104.63,104.08,104.08,14929.0,95.873,96.2871,95.781,95.781,14929.0
2021-04-20 10:30:00,104.05,104.05,102.5,102.68,14532.0,95.7534,95.7534,94.327,94.4926,14532.0
2021-04-20 11:00:00,102.79,102.85,101.51,102.0,18880.0,94.5938,94.649,93.4159,93.8668,18880.0
2021-04-20 11:30:00,102.02,102.37,101.28,102.31,14491.0,93.8852,94.2073,93.2042,94.1521,14491.0
2021-04-20 12:00:00,102.3,102.56,101.87,102.43,10830.0,94.1429,94.3822,93.7472,94.2625,10830.0
2021-04-20 12:30:00,102.43,102.45,101.65,102.19,13062.0,94.2625,94.2809,93.5447,94.0417,13062.0
2021-04-20 13:00:00,102.06,102.33,101.68,102.06,13404.0,93.922,94.1705,93.5723,93.922,13404.0
2021-04-20 13:30:00,102.01,102.07,101.63,101.94,11820.0,93.876,93.9312,93.5263,93.8116,11820.0
2021-04-20 14:00:00,101.94,102.04,101.62,101.83,14596.0,93.8116,93.9036,93.5171,93.7104,14596.0
2021-04-20 14:30:00,101.9,101.94,101.48,101.57,20174.0,93.7748,93.8116,93.3883,93.4711,20174.0
2021-04-20 15:00:00,101.68,102.15,101.48,101.88,15724.0,93.5723,94.0049,93.3883,93.7564,15724.0
2021-04-20 15:30:00,101.81,102.25,101.81,102.12,92427.0,93.692,94.0969,93.692,93.9773,92427.0
2021-04-21 09:30:00,101.94,103.08,101.2,102.4,44543.0,93.8116,94.8607,93.1306,94.2349,44543.0
2021-04-21 10:00:00,102.56,102.83,102.43,102.48,22386.0,94.3822,94.6306,94.2625,94.3086,22386.0
2021-04-21 10:30:00,102.49,103.7,102.48,103.51,19637.0,94.3178,95.4313,94.3086,95.2564,19637.0
2021-04-21 11:00:00,103.48,103.56,102.4,102.4,9071.0,95.2288,95.3024,94.2349,94.2349,9071.0
2021-04-21 11:30:00,102.41,102.86,102.21,102.75,10025.0,94.2441,94.6583,94.0601,94.557,10025.0
2021-04-21 12:00:00,102.71,102.8,102.48,102.48,7133.0,94.5202,94.603,94.3086,94.3086,7133.0
2021-04-21 12:30:00,102.44,102.61,102.26,102.48,12788.0,94.2717,94.4282,94.1061,94.3086,12788.0
2021-04-21 13:00:00,102.54,102.68,102.35,102.58,5825.0,94.3638,94.4926,94.1889,94.4006,5825.0
2021-04-21 13:30:00,102.61,103.1,102.61,103.1,8812.0,94.4282,94.8791,94.4282,94.8791,8812.0
2021-04-21 14:00:00,103.1,103.16,102.92,103.1,6161.0,94.8791,94.9343,94.7135,94.8791,6161.0
2021-04-21 14:30:00,103.08,103.15,102.8,102.89,7107.0,94.8607,94.9251,94.603,94.6859,7107.0
2021-04-21 15:00:00,102.89,103.23,102.89,102.95,14354.0,94.6859,94.9987,94.6859,94.7411,14354.0
2021-04-21 15:30:00,102.93,103.26,102.89,103.04,57161.0,94.7227,95.0264,94.6859,94.8239,57161.0
2021-04-22 09:30:00,103.74,104.43,102.19,103.73,14544.0,95.4681,96.1031,94.0417,95.4589,14544.0
2021-04-22 10:00:00,103.35,103.68,102.39,103.07,5572.0,95.1092,95.4129,94.2257,94.8515,5572.0
2021-04-22 10:30:00,102.91,103.77,102.79,103.77,10908.0,94.7043,95.4957,94.5938,95.4957,10908.0
2021-04-22 11:00:00,103.71,104.76,103.71,104.68,14588.0,95.4405,96.4068,95.4405,96.3331,14588.0
2021-04-22 11:30:00,104.64,105.3,104.49,105.23,29697.0,96.2963,96.9037,96.1583,96.8393,29697.0
2021-04-22 12:00:00,105.18,105.21,104.87,105.07,11804.0,96.7933,96.8209,96.508,96.692,11804.0
2021-04-22 12:30:00,105.05,105.78,104.94,105.77,11413.0,96.6736,97.3454,96.5724,97.3362,11413.0
2021-04-22 13:00:00,105.76,105.93,104.3,105.27,52659.0,97.327,97.4835,95.9834,96.8761,52659.0
2021-04-22 13:30:00,105.25,105.25,102.46,103.05,46886.0,96.8577,96.8577,94.2901,94.8331,46886.0
2021-04-22 14:00:00,102.98,103.87,102.82,103.86,28078.0,94.7687,95.5877,94.6214,95.5785,28078.0
2021-04-22 14:30:00,103.86,104.03,103.48,104.02,12832.0,95.5785,95.735,95.2288,95.7258,12832.0
2021-04-22 15:00:00,104.1,104.25,103.56,103.82,8415.0,95.7994,95.9374,95.3024,95.5417,8415.0
2021-04-22 15:30:00,103.86,103.95,102.89,102.9,81273.0,95.5785,95.6613,94.6859,94.6951,81273.0
2021-04-23 09:30:00,103.14,104.11,102.69,104.11,20680.0,94.9159,95.8086,94.5018,95.8086,20680.0
2021-04-23 10:00:00,104.12,104.84,103.72,104.76,20198.0,95.8178,96.4804,95.4497,96.4068,20198.0
2021-04-23 10:30:00,104.76,104.78,104.16,104.49,44863.0,96.4068,96.4252,95.8546,96.1583,44863.0
2021-04-23 11:00:00,104.53,105.05,104.37,104.45,26706.0,96.1951,96.6736,96.0478,96.1215,26706.0
2021-04-23 11:30:00,104.57,104.96,104.36,104.96,26643.0,96.2319,96.5908,96.0386,96.5908,26643.0
2021-04-23 12:00:00,105.0,105.22,104.73,104.8,17743.0,96.6276,96.8301,96.3791,96.4436,17743.0
2021-04-23 12:30:00,104.78,104.92,104.5,104.58,11207.0,96.4252,96.554,96.1675,96.2411,11207.0
2021-04-23 13:00:00,104.6,105.06,104.58,105.02,11314.0,96.2595,96.6828,96.2411,96.646,11314.0
2021-04-23 13:30:00,105.13,105.46,105.06,105.29,17242.0,96.7472,97.0509,96.6828,96.8945,17242.0
2021-04-23 14:00:00,105.26,105.84,105.01,105.75,46096.0,96.8669,97.4006,96.6368,97.3178,46096.0
2021-04-23 14:30:00,105.74,105.98,105.57,105.83,19544.0,97.3086,97.5295,97.1522,97.3914,19544.0
2021-04-23 15:00:00,105.83,105.98,105.2,105.22,16939.0,97.3914,97.5295,96.8117,96.8301,16939.0
2021-04-23 15:30:00,105.23,105.27,104.48,104.53,135737.0,96.8393,96.8761,96.1491,96.1951,135737.0
2021-04-26 09:30:00,108.0,108.18,105.06,105.93,67957.0,99.3884,99.5541,96.6828,97.4835,67957.0
2021-04-26 10:00:00,106.0,106.7,105.81,106.13,29915.0,97.5479,98.1921,97.373,97.6675,29915.0
2021-04-26 10:30:00,106.24,107.04,106.21,107.04,43763.0,97.7687,98.505,97.7411,98.505,43763.0
2021-04-26 11:00:00,106.99,107.5,106.82,107.37,65665.0,98.4589,98.9283,98.3025,98.8086,65665.0
2021-04-26 11:30:00,107.46,107.65,106.76,107.01,18362.0,98.8915,99.0663,98.2473,98.4773,18362.0
2021-04-26 12:00:00,106.99,107.11,106.44,106.63,12361.0,98.4589,98.5694,97.9528,98.1276,12361.0
2021-04-26 12:30:00,106.53,106.66,106.23,106.23,25493.0,98.0356,98.1553,97.7595,97.7595,25493.0
2021-04-26 13:00:00,106.23,106.25,105.56,105.63,95121.0,97.7595,97.7779,97.143,97.2074,95121.0
2021-04-26 13:30:00,105.63,105.98,105.27,105.82,101589.0,97.2074,97.5295,96.8761,97.3822,101589.0
2021-04-26 14:00:00,105.86,106.24,105.65,106.22,18773.0,97.419,97.7687,97.2258,97.7503,18773.0
2021-04-26 14:30:00,106.17,106.94,106.09,106.91,22535.0,97.7043,98.4129,97.6307,98.3853,22535.0
2021-04-26 15:00:00,106.95,107.41,106.82,106.94,27304.0,98.4221,98.8454,98.3025,98.4129,27304.0
2021-04-26 15:30:00,106.83,106.88,106.18,106.22,117203.0,98.3117,98.3577,97.7135,97.7503,117203.0
2021-04-27 09:30:00,107.23,107.79,105.92,107.64,41239.0,98.6798,99.1951,97.4743,99.0571,41239.0
2021-04-27 10:00:00,107.55,108.2,106.99,108.0,16245.0,98.9743,99.5725,98.4589,99.3884,16245.0
2021-04-27 10:30:00,107.97,108.55,107.92,107.92,29503.0,99.3608,99.8945,99.3148,99.3148,29503.0
2021-04-27 11:00:00,107.96,108.95,107.96,108.55,30786.0,99.3516,100.2627,99.3516,99.8945,30786.0
2021-04-27 11:30:00,108.59,108.65,107.75,108.13,17472.0,99.9314,99.9866,99.1583,99.508,17472.0
2021-04-27 12:00:00,108.18,108.52,107.82,108.3,16758.0,99.5541,99.8669,99.2228,99.6645,16758.0
2021-04-27 12:30:00,108.25,108.29,107.71,107.78,27164.0,99.6185,99.6553,99.1215,99.1859,27164.0
2021-04-27 13:00:00,107.75,108.24,107.68,108.01,22659.0,99.1583,99.6093,99.0939,99.3976,22659.0
2021-04-27 13:30:00,107.98,108.06,107.79,107.87,23887.0,99.37,99.4436,99.1951,99.2688,23887.0
2021-04-27 14:00:00,107.83,107.92,107.52,107.84,21674.0,99.232,99.3148,98.9467,99.2412,21674.0
2021-04-27 14:30:00,107.84,107.88,107.13,107.16,24435.0,99.2412,99.278,98.5878,98.6154,24435.0
2021-04-27 15:00:00,107.07,107.21,106.81,107.04,51036.0,98.5326,98.6614,98.2933,98.505,51036.0
2021-04-27 15:30:00,107.13,107.52,107.04,107.08,113649.0,98.5878,98.9467,98.505,98.5418,113649.0
2021-04-28 09:30:00,106.13,107.05,104.78,106.61,31034.0,97.6675,98.5142,96.4252,98.1092,31034.0
2021-04-28 10:00:00,106.46,106.46,104.89,105.29,19544.0,97.9712,97.9712,96.5264,96.8945,19544.0
2021-04-28 10:30:00,105.46,106.22,105.3,105.95,13849.0,97.0509,97.7503,96.9037,97.5019,13849.0
2021-04-28 11:00:00,105.92,106.06,105.75,105.86,14999.0,97.4743,97.6031,97.3178,97.419,14999.0
2021-04-28 11:30:00,105.9,105.97,105.4,105.62,21802.0,97.4559,97.5203,96.9957,97.1982,21802.0
2021-04-28 12:00:00,105.57,106.6,105.45,106.46,21929.0,97.1522,98.1,97.0417,97.9712,21929.0
2021-04-28 12:30:00,106.5,106.5,106.05,106.05,10889.0,98.008,98.008,97.5939,97.5939,10889.0
2021-04-28 13:00:00,106.09,106.3,105.8,105.88,9175.0,97.6307,97.824,97.3638,97.4374,9175.0
2021-04-28 13:30:00,105.82,105.89,105.19,105.27,21980.0,97.3822,97.4466,96.8025,96.8761,21980.0
2021-04-28 14:00:00,105.4,105.79,105.15,105.37,14306.0,96.9957,97.3546,96.7657,96.9681,14306.0
2021-04-28 14:30:00,105.31,105.42,105.1,105.15,22944.0,96.9129,97.0141,96.7196,96.7657,22944.0
2021-04-28 15:00:00,105.25,105.47,104.99,105.05,23428.0,96.8577,97.0601,96.6184,96.6736,23428.0
2021-04-28 15:30:00,105.06,105.72,104.88,105.4,90291.0,96.6828,97.2902,96.5172,96.9957,90291.0
2021-04-29 09:30:00,105.97,109.18,105.97,107.88,86412.0,97.5203,100.4743,97.5203,99.278,86412.0
2021-04-29 10:00:00,107.67,107.93,104.06,104.07,136001.0,99.0847,99.324,95.7626,95.7718,136001.0
2021-04-29 10:30:00,104.07,104.92,103.26,104.49,111184.0,95.7718,96.554,95.0264,96.1583,111184.0
2021-04-29 11:00:00,104.64,105.02,104.17,104.85,57054.0,96.2963,96.646,95.8638,96.4896,57054.0
2021-04-29 11:30:00,104.72,104.88,103.76,103.99,31752.0,96.3699,96.5172,95.4865,95.6981,31752.0
2021-04-29 12:00:00,103.86,104.44,103.33,103.83,39718.0,95.5785,96.1123,95.0908,95.5509,39718.0
2021-04-29 12:30:00,103.83,104.65,103.82,104.5,21246.0,95.5509,96.3055,95.5417,96.1675,21246.0
2021-04-29 13:00:00,104.72,105.55,104.61,104.95,24591.0,96.3699,97.1338,96.2687,96.5816,24591.0
2021-04-29 13:30:00,105.02,105.58,104.85,105.5,32817.0,96.646,97.1614,96.4896,97.0877,32817.0
2021-04-29 14:00:00,105.42,106.07,105.16,105.69,33834.0,97.0141,97.6123,96.7749,97.2626,33834.0
2021-04-29 14:30:00,105.75,105.9,105.25,105.51,24691.0,97.3178,97.4559,96.8577,97.0969,24691.0
2021-04-29 15:00:00,105.57,105.62,105.04,105.31,32143.0,97.1522,97.1982,96.6644,96.9129,32143.0
2021-04-29 15:30:00,105.26,106.01,105.23,105.84,112928.0,96.8669,97.5571,96.8393,97.4006,112928.0
2021-04-30 09:30:00,105.9,106.41,104.72,106.23,57471.0,97.4559,97.9252,96.3699,97.7595,57471.0
2021-04-30 10:00:00,106.18,106.33,104.97,105.4,45270.0,97.7135,97.8516,96.6,96.9957,45270.0
2021-04-30 10:30:00,105.38,105.68,105.12,105.53,33032.0,96.9773,97.2534,96.738,97.1154,33032.0
2021-04-30 11:00:00,105.56,106.25,105.1,106.03,25738.0,97.143,97.7779,96.7196,97.5755,25738.0
2021-04-30 11:30:00,106.0,106.07,105.79,105.81,16701.0,97.5479,97.6123,97.3546,97.373,16701.0
2021-04-30 12:00:00,105.81,106.39,105.74,105.9,29596.0,97.373,97.9068,97.3086,97.4559,29596.0
2021-04-30 12:30:00,105.9,105.94,105.61,105.84,51779.0,97.4559,97.4927,97.189,97.4006,51779.0
2021-04-30 13:00:00,105.78,106.47,105.78,106.4,68036.0,97.3454,97.9804,97.3454,97.916,68036.0
2021-04-30 13:30:00,106.4,106.77,106.03,106.3,24561.0,97.916,98.2565,97.5755,97.824,24561.0
2021-04-30 14:00:00,106.39,106.65,106.27,106.61,26588.0,97.9068,98.146,97.7963,98.1092,26588.0
2021-04-30 14:30:00,106.55,106.83,106.47,106.57,25137.0,98.054,98.3117,97.9804,98.0724,25137.0
2021-04-30 15:00:00,106.67,107.1,106.59,107.03,34933.0,98.1645,98.5602,98.0908,98.4957,34933.0
2021-04-30 15:30:00,107.07,107.49,106.8,107.08,157574.0,98.5326,98.9191,98.2841,98.5418,157574.0
2021-05-03 09:30:00,109.19,111.82,109.0,109.23,69878.0,100.4835,102.9038,100.3087,100.5203,69878.0
2021-05-03 10:00:00,109.03,109.64,108.32,109.55,32039.0,100.3363,100.8976,99.6829,100.8148,32039.0
2021-05-03 10:30:00,109.3,109.54,108.42,108.94,29572.0,100.5847,100.8056,99.7749,100.2535,29572.0
2021-05-03 11:00:00,108.92,109.47,108.73,109.24,26511.0,100.235,100.7412,100.0602,100.5295,26511.0
2021-05-03 11:30:00,109.22,109.86,108.8,109.0,31430.0,100.5111,101.1001,100.1246,100.3087,31430.0
2021-05-03 12:00:00,109.05,109.57,108.79,109.57,11747.0,100.3547,100.8332,100.1154,100.8332,11747.0
2021-05-03 12:30:00,109.53,110.06,109.24,109.89,14640.0,100.7964,101.2841,100.5295,101.1277,14640.0
2021-05-03 13:00:00,109.81,110.0,109.34,109.82,16183.0,101.0541,101.2289,100.6216,101.0633,16183.0
2021-05-03 13:30:00,109.73,110.09,109.6,110.0,16051.0,100.9805,101.3118,100.8608,101.2289,16051.0
2021-05-03 14:00:00,110.16,111.28,110.16,111.17,18810.0,101.3762,102.4069,101.3762,102.3056,18810.0
2021-05-03 14:30:00,111.14,111.7,111.11,111.35,38292.0,102.278,102.7934,102.2504,102.4713,38292.0
2021-05-03 15:00:00,111.35,111.4,110.96,111.2,62423.0,102.4713,102.5173,102.1124,102.3332,62423.0
2021-05-03 15:30:00,111.25,111.31,110.55,110.95,123828.0,102.3793,102.4345,101.7351,102.1032,123828.0
2021-05-04 09:30:00,111.2,111.39,108.57,109.0,76274.0,102.3332,102.5081,99.913,100.3087,76274.0
2021-05-04 10:00:00,109.11,111.24,108.41,111.11,27073.0,100.4099,102.3701,99.7657,102.2504,27073.0
2021-05-04 10:30:00,111.01,111.53,110.65,110.8,34554.0,102.1584,102.6369,101.8271,101.9651,34554.0
2021-05-04 11:00:00,110.71,110.94,110.11,110.77,15127.0,101.8823,102.094,101.3302,101.9375,15127.0
2021-05-04 11:30:00,111.01,111.1,110.23,110.52,18379.0,102.1584,102.2412,101.4406,101.7075,18379.0
2021-05-04 12:00:00,110.66,110.91,110.31,110.8,26129.0,101.8363,102.0664,101.5142,101.9651,26129.0
2021-05-04 12:30:00,110.81,110.91,110.42,110.57,16331.0,101.9743,102.0664,101.6154,101.7535,16331.0
2021-05-04 13:00:00,110.58,110.94,110.51,110.76,19397.0,101.7627,102.094,101.6983,101.9283,19397.0
2021-05-04 13:30:00,110.76,111.22,110.61,111.22,18193.0,101.9283,102.3517,101.7903,102.3517,18193.0
2021-05-04 14:00:00,111.14,111.35,110.73,111.03,18820.0,102.278,102.4713,101.9007,102.1768,18820.0
2021-05-04 14:30:00,111.08,111.39,110.98,111.23,16253.0,102.2228,102.5081,102.1308,102.3609,16253.0
2021-05-04 15:00:00,111.16,111.54,110.93,111.48,20543.0,102.2964,102.6461,102.0848,102.5909,20543.0
2021-05-04 15:30:00,111.53,112.29,111.49,112.16,106015.0,102.6369,103.3363,102.6001,103.2167,106015.0
2021-05-05 09:30:00,113.0,113.33,111.74,111.91,30367.0,103.9897,104.2934,102.8302,102.9866,30367.0
2021-05-05 10:00:00,112.02,112.02,111.09,111.83,19679.0,103.0879,103.0879,102.232,102.913,19679.0
2021-05-05 10:30:00,111.83,112.73,111.38,112.65,12325.0,102.913,103.7412,102.4989,103.6676,12325.0
2021-05-05 11:00:00,112.63,113.25,112.63,113.11,17592.0,103.6492,104.2198,103.6492,104.0909,17592.0
2021-05-05 11:30:00,113.17,113.62,113.03,113.6,23354.0,104.1462,104.5603,104.0173,104.5419,23354.0
2021-05-05 12:00:00,113.53,113.97,113.33,113.34,27364.0,104.4775,104.8824,104.2934,104.3026,27364.0
2021-05-05 12:30:00,113.29,113.38,112.71,112.76,11091.0,104.2566,104.3394,103.7228,103.7689,11091.0
2021-05-05 13:00:00,112.7,112.96,112.66,112.69,10102.0,103.7136,103.9529,103.6768,103.7044,10102.0
2021-05-05 13:30:00,112.73,113.09,112.71,113.08,11652.0,103.7412,104.0725,103.7228,104.0633,11652.0
2021-05-05 14:00:00,113.03,113.08,112.5,112.9,21901.0,104.0173,104.0633,103.5296,103.8977,21901.0
2021-05-05 14:30:00,112.9,113.01,112.71,112.77,10570.0,103.8977,103.9989,103.7228,103.7781,10570.0
2021-05-05 15:00:00,112.74,112.74,112.05,112.35,21547.0,103.7505,103.7505,103.1155,103.3915,21547.0
2021-05-05 15:30:00,112.38,112.66,112.13,112.5,82191.0,103.4192,103.6768,103.1891,103.5296,82191.0
2021-05-06 09:30:00,112.82,113.4,111.5,111.6,24446.0,103.8241,104.3578,102.6093,102.7014,24446.0
2021-05-06 10:00:00,111.48,111.84,110.92,111.3,22474.0,102.5909,102.9222,102.0756,102.4253,22474.0
2021-05-06 10:30:00,111.2,112.09,111.0,112.05,16079.0,102.3332,103.1523,102.1492,103.1155,16079.0
2021-05-06 11:00:00,112.23,113.15,111.79,113.15,10590.0,103.2811,104.1278,102.8762,104.1278,10590.0
2021-05-06 11:30:00,113.2,113.9,112.9,113.9,18338.0,104.1738,104.818,103.8977,104.818,18338.0
2021-05-06 12:00:00,113.93,114.01,113.62,113.83,18367.0,104.8456,104.9192,104.5603,104.7535,18367.0
2021-05-06 12:30:00,113.82,113.86,113.26,113.4,25272.0,104.7443,104.7811,104.229,104.3578,25272.0
2021-05-06 13:00:00,113.51,113.84,113.41,113.79,14557.0,104.4591,104.7627,104.367,104.7167,14557.0
2021-05-06 13:30:00,113.85,114.22,113.71,113.87,21798.0,104.7719,105.1124,104.6431,104.7903,21798.0
2021-05-06 14:00:00,113.71,114.05,113.37,113.54,13795.0,104.6431,104.956,104.3302,104.4867,13795.0
2021-05-06 14:30:00,113.54,113.8,113.2,113.79,19277.0,104.4867,104.7259,104.1738,104.7167,19277.0
2021-05-06 15:00:00,113.82,114.54,113.7,114.43,16510.0,104.7443,105.4069,104.6339,105.3057,16510.0
2021-05-06 15:30:00,114.36,115.35,114.31,115.14,112335.0,105.2413,106.1523,105.1953,105.9591,112335.0
2021-05-07 09:30:00,115.4,115.54,113.38,113.53,89505.0,106.1983,106.3272,104.3394,104.4775,89505.0
2021-05-07 10:00:00,113.72,114.87,113.33,114.18,24256.0,104.6523,105.7106,104.2934,105.0756,24256.0
2021-05-07 10:30:00,114.39,115.36,114.36,114.97,19326.0,105.2689,106.1615,105.2413,105.8026,19326.0
2021-05-07 11:00:00,114.94,115.39,114.75,115.2,13624.0,105.775,106.1891,105.6002,106.0143,13624.0
2021-05-07 11:30:00,115.16,115.37,115.01,115.02,14797.0,105.9775,106.1707,105.8394,105.8486,14797.0
2021-05-07 12:00:00,114.98,115.84,114.93,115.84,22170.0,105.8118,106.6033,105.7658,106.6033,22170.0
2021-05-07 12:30:00,115.87,115.92,115.5,115.76,33025.0,106.6309,106.6769,106.2904,106.5296,33025.0
2021-05-07 13:00:00,115.75,115.77,115.27,115.36,14435.0,106.5204,106.5388,106.0787,106.1615,14435.0
2021-05-07 13:30:00,115.4,115.62,115.29,115.54,14968.0,106.1983,106.4008,106.0971,106.3272,14968.0
2021-05-07 14:00:00,115.37,115.59,115.15,115.27,10371.0,106.1707,106.3732,105.9683,106.0787,10371.0
2021-05-07 14:30:00,115.26,115.92,115.25,115.83,25959.0,106.0695,106.6769,106.0603,106.5941,25959.0
2021-05-07 15:00:00,115.81,115.99,115.34,115.55,39270.0,106.5757,106.7413,106.1431,106.3364,39270.0
2021-05-07 15:30:00,115.61,116.12,115.57,115.96,64791.0,106.3916,106.8609,106.3548,106.7137,64791.0
2021-05-10 09:30:00,116.05,116.46,113.68,115.2,71324.0,106.7965,107.1738,104.6155,106.0143,71324.0
2021-05-10 10:00:00,115.24,116.75,115.12,116.27,31344.0,106.0511,107.4407,105.9407,106.999,31344.0
2021-05-10 10:30:00,116.26,116.99,115.97,116.91,68264.0,106.9898,107.6616,106.7229,107.5879,68264.0
2021-05-10 11:00:00,116.86,117.08,116.35,116.67,77466.0,107.5419,107.7444,107.0726,107.3671,77466.0
2021-05-10 11:30:00,116.74,117.54,116.65,117.11,30227.0,107.4315,108.1677,107.3487,107.772,30227.0
2021-05-10 12:00:00,117.23,117.62,116.93,116.97,62371.0,107.8824,108.2413,107.6064,107.6432,62371.0
2021-05-10 12:30:00,116.93,117.15,116.23,116.23,15693.0,107.6064,107.8088,106.9622,106.9622,15693.0
2021-05-10 13:00:00,116.23,116.39,115.98,116.14,37209.0,106.9622,107.1094,106.7321,106.8793,37209.0
2021-05-10 13:30:00,116.07,116.51,115.81,116.37,68022.0,106.8149,107.2198,106.5757,107.091,68022.0
2021-05-10 14:00:00,116.41,116.66,115.62,115.64,31115.0,107.1278,107.3579,106.4008,106.4192,31115.0
2021-05-10 14:30:00,115.55,115.63,114.79,115.16,30091.0,106.3364,106.41,105.637,105.9775,30091.0
2021-05-10 15:00:00,115.09,115.41,114.7,115.18,23617.0,105.9131,106.2076,105.5542,105.9959,23617.0
2021-05-10 15:30:00,115.2,115.37,114.62,114.67,122772.0,106.0143,106.1707,105.4805,105.5266,122772.0
2021-05-11 09:30:00,112.57,113.91,111.51,113.7,88178.0,103.594,104.8272,102.6185,104.6339,88178.0
2021-05-11 10:00:00,113.91,113.91,110.62,110.87,71897.0,104.8272,104.8272,101.7995,102.0296,71897.0
2021-05-11 10:30:00,110.69,111.11,110.0,110.78,67407.0,101.8639,102.2504,101.2289,101.9467,67407.0
2021-05-11 11:00:00,110.75,111.09,110.12,110.9,38579.0,101.9191,102.232,101.3394,102.0572,38579.0
2021-05-11 11:30:00,110.78,111.36,110.56,110.65,31889.0,101.9467,102.4805,101.7443,101.8271,31889.0
2021-05-11 12:00:00,110.69,111.04,110.32,110.57,21001.0,101.8639,102.186,101.5234,101.7535,21001.0
2021-05-11 12:30:00,110.55,110.92,109.76,109.94,20928.0,101.7351,102.0756,101.0081,101.1737,20928.0
2021-05-11 13:00:00,110.07,111.4,109.97,111.36,30390.0,101.2933,102.5173,101.2013,102.4805,30390.0
2021-05-11 13:30:00,111.36,112.01,111.33,112.0,15524.0,102.4805,103.0787,102.4529,103.0695,15524.0
2021-05-11 14:00:00,112.05,112.53,111.71,112.09,20035.0,103.1155,103.5572,102.8026,103.1523,20035.0
2021-05-11 14:30:00,112.08,112.35,111.64,111.9,20921.0,103.1431,103.3915,102.7382,102.9774,20921.0
2021-05-11 15:00:00,111.94,112.13,111.61,111.99,24897.0,103.0142,103.1891,102.7106,103.0603,24897.0
2021-05-11 15:30:00,111.95,112.05,111.12,111.59,75104.0,103.0234,103.1155,102.2596,102.6921,75104.0
2021-05-12 09:30:00,110.86,111.93,109.31,110.06,40849.0,102.0204,103.005,100.5939,101.2841,40849.0
2021-05-12 10:00:00,110.07,111.51,109.92,110.31,18499.0,101.2933,102.6185,101.1553,101.5142,18499.0
2021-05-12 10:30:00,110.16,110.41,109.66,110.11,86494.0,101.3762,101.6062,100.916,101.3302,86494.0
2021-05-12 11:00:00,110.11,110.46,109.71,109.77,16610.0,101.3302,101.6523,100.9621,101.0173,16610.0
2021-05-12 11:30:00,109.7,109.7,108.07,108.3,27973.0,100.9529,100.9529,99.4528,99.6645,27973.0
2021-05-12 12:00:00,108.22,108.37,107.4,107.82,83192.0,99.5909,99.7289,98.8362,99.2228,83192.0
2021-05-12 12:30:00,107.82,107.82,106.85,107.36,34944.0,99.2228,99.2228,98.3301,98.7994,34944.0
2021-05-12 13:00:00,107.4,107.84,107.13,107.31,28617.0,98.8362,99.2412,98.5878,98.7534,28617.0
2021-05-12 13:30:00,107.36,108.24,107.06,107.74,39914.0,98.7994,99.6093,98.5234,99.1491,39914.0
2021-05-12 14:00:00,107.65,107.82,107.15,107.32,54323.0,99.0663,99.2228,98.6062,98.7626,54323.0
2021-05-12 14:30:00,107.32,107.71,107.0,107.0,39297.0,98.7626,99.1215,98.4681,98.4681,39297.0
2021-05-12 15:00:00,107.01,107.01,105.83,106.29,34496.0,98.4773,98.4773,97.3914,97.8148,34496.0
2021-05-12 15:30:00,106.25,106.58,105.89,106.07,165526.0,97.7779,98.0816,97.4466,97.6123,165526.0
2021-05-13 09:30:00,106.94,109.57,106.94,109.34,43265.0,98.4129,100.8332,98.4129,100.6216,43265.0
2021-05-13 10:00:00,109.4,110.03,108.63,109.04,30868.0,100.6768,101.2565,99.9682,100.3455,30868.0
2021-05-13 10:30:00,109.06,109.37,108.46,109.27,15962.0,100.3639,100.6492,99.8117,100.5571,15962.0
2021-05-13 11:00:00,109.17,109.18,107.97,108.01,19925.0,100.4651,100.4743,99.3608,99.3976,19925.0
2021-05-13 11:30:00,107.95,108.37,107.35,107.37,17043.0,99.3424,99.7289,98.7902,98.8086,17043.0
2021-05-13 12:00:00,107.45,108.86,107.37,108.78,105768.0,98.8823,100.1798,98.8086,100.1062,105768.0
2021-05-13 12:30:00,108.66,108.79,107.98,108.22,21497.0,99.9958,100.1154,99.37,99.5909,21497.0
2021-05-13 13:00:00,108.07,108.83,107.86,108.3,37104.0,99.4528,100.1522,99.2596,99.6645,37104.0
2021-05-13 13:30:00,108.34,108.37,107.32,108.14,21026.0,99.7013,99.7289,98.7626,99.5172,21026.0
2021-05-13 14:00:00,108.24,108.8,108.12,108.68,18482.0,99.6093,100.1246,99.4988,100.0142,18482.0
2021-05-13 14:30:00,108.61,109.0,108.61,108.69,44767.0,99.9498,100.3087,99.9498,100.0234,44767.0
2021-05-13 15:00:00,108.79,109.95,108.79,109.89,30570.0,100.1154,101.1829,100.1154,101.1277,30570.0
2021-05-13 15:30:00,110.06,110.43,109.51,109.74,88254.0,101.2841,101.6246,100.778,100.9897,88254.0
2021-05-14 09:30:00,110.94,111.12,109.17,110.68,19156.0,102.094,102.2596,100.4651,101.8547,19156.0
2021-05-14 10:00:00,110.42,110.98,109.74,109.88,14162.0,101.6154,102.1308,100.9897,101.1185,14162.0
2021-05-14 10:30:00,109.91,110.0,109.51,109.72,26177.0,101.1461,101.2289,100.778,100.9713,26177.0
2021-05-14 11:00:00,109.72,109.8,109.29,109.51,15371.0,100.9713,101.0449,100.5755,100.778,15371.0
2021-05-14 11:30:00,109.47,109.81,108.79,109.05,25484.0,100.7412,101.0541,100.1154,100.3547,25484.0
2021-05-14 12:00:00,109.1,109.29,108.7,109.12,26768.0,100.4007,100.5755,100.0326,100.4191,26768.0
2021-05-14 12:30:00,109.2,109.54,109.12,109.34,22939.0,100.4927,100.8056,100.4191,100.6216,22939.0
2021-05-14 13:00:00,109.48,109.51,109.16,109.23,23641.0,100.7504,100.778,100.4559,100.5203,23641.0
2021-05-14 13:30:00,109.3,109.42,108.96,109.01,15686.0,100.5847,100.6952,100.2719,100.3179,15686.0
2021-05-14 14:00:00,108.93,109.1,108.86,108.91,33429.0,100.2442,100.4007,100.1798,100.2258,33429.0
2021-05-14 14:30:00,108.93,109.04,108.69,109.04,22463.0,100.2442,100.3455,100.0234,100.3455,22463.0
2021-05-14 15:00:00,109.01,109.01,108.23,108.29,31210.0,100.3179,100.3179,99.6001,99.6553,31210.0
2021-05-14 15:30:00,108.32,108.9,108.32,108.85,81040.0,99.6829,100.2166,99.6829,100.1706,81040.0
2021-05-17 09:30:00,107.92,108.11,104.66,105.05,53693.0,99.6285,99.8039,96.619,96.979,53693.0
2021-05-17 10:00:00,104.93,105.77,104.83,105.28,53032.0,96.8683,97.6437,96.7759,97.1914,53032.0
2021-05-17 10:30:00,105.07,106.09,104.83,105.6,51471.0,96.9975,97.9391,96.7759,97.4868,51471.0
2021-05-17 11:00:00,105.76,105.77,104.92,104.97,14244.0,97.6345,97.6437,96.859,96.9052,14244.0
2021-05-17 11:30:00,105.02,105.38,104.5,104.89,21317.0,96.9513,97.2837,96.4713,96.8313,21317.0
2021-05-17 12:00:00,104.91,105.5,104.66,105.5,23527.0,96.8498,97.3945,96.619,97.3945,23527.0
2021-05-17 12:30:00,105.44,105.75,105.39,105.62,13725.0,97.3391,97.6253,97.2929,97.5052,13725.0
2021-05-17 13:00:00,105.58,105.83,105.42,105.57,10110.0,97.4683,97.6991,97.3206,97.4591,10110.0
2021-05-17 13:30:00,105.58,105.8,105.3,105.74,13930.0,97.4683,97.6714,97.2098,97.616,13930.0
2021-05-17 14:00:00,105.75,106.15,105.75,106.08,6812.0,97.6253,97.9945,97.6253,97.9299,6812.0
2021-05-17 14:30:00,106.24,106.61,105.92,106.61,8804.0,98.0776,98.4192,97.7822,98.4192,8804.0
2021-05-17 15:00:00,106.54,106.78,106.24,106.47,17848.0,98.3546,98.5761,98.0776,98.2899,17848.0
2021-05-17 15:30:00,106.5,106.58,105.97,106.05,93278.0,98.3176,98.3915,97.8284,97.9022,93278.0
2021-05-18 09:30:00,106.58,106.84,105.65,106.25,36214.0,98.3915,98.6315,97.5329,98.0868,36214.0
2021-05-18 10:00:00,106.26,106.5,105.3,105.77,24416.0,98.0961,98.3176,97.2098,97.6437,24416.0
2021-05-18 10:30:00,105.8,105.85,105.38,105.78,17365.0,97.6714,97.7176,97.2837,97.653,17365.0
2021-05-18 11:00:00,105.89,106.33,105.5,106.15,9479.0,97.7545,98.1607,97.3945,97.9945,9479.0
2021-05-18 11:30:00,106.17,106.17,105.69,105.84,8038.0,98.013,98.013,97.5699,97.7083,8038.0
2021-05-18 12:00:00,105.75,105.82,105.47,105.7,11558.0,97.6253,97.6899,97.3668,97.5791,11558.0
2021-05-18 12:30:00,105.82,106.34,105.81,106.05,10782.0,97.6899,98.1699,97.6806,97.9022,10782.0
2021-05-18 13:00:00,105.98,106.45,105.97,106.37,19472.0,97.8376,98.2715,97.8284,98.1976,19472.0
2021-05-18 13:30:00,106.4,106.62,105.94,106.2,8388.0,98.2253,98.4284,97.8007,98.0407,8388.0
2021-05-18 14:00:00,106.2,106.3,105.68,105.71,12112.0,98.0407,98.133,97.5606,97.5883,12112.0
2021-05-18 14:30:00,105.74,105.91,105.25,105.82,13547.0,97.616,97.773,97.1637,97.6899,13547.0
2021-05-18 15:00:00,105.9,105.95,105.26,105.38,20027.0,97.7637,97.8099,97.1729,97.2837,20027.0
2021-05-18 15:30:00,105.32,105.78,104.54,104.63,48501.0,97.2283,97.653,96.5082,96.5913,48501.0
2021-05-19 09:30:00,102.54,104.1,101.85,102.62,39920.0,94.6619,96.102,94.0249,94.7357,39920.0
2021-05-19 10:00:00,102.85,102.85,101.73,102.69,13816.0,94.9481,94.9481,93.9141,94.8004,13816.0
2021-05-19 10:30:00,102.57,102.57,101.4,102.22,17116.0,94.6896,94.6896,93.6095,94.3665,17116.0
2021-05-19 11:00:00,102.2,102.39,101.52,102.36,24372.0,94.348,94.5234,93.7202,94.4957,24372.0
2021-05-19 11:30:00,102.36,102.47,101.83,102.46,24295.0,94.4957,94.5973,94.0064,94.588,24295.0
2021-05-19 12:00:00,102.43,102.74,102.04,102.47,33395.0,94.5603,94.8465,94.2003,94.5973,33395.0
2021-05-19 12:30:00,102.54,102.77,102.36,102.48,12754.0,94.6619,94.8742,94.4957,94.6065,12754.0
2021-05-19 13:00:00,102.49,102.88,102.47,102.53,30288.0,94.6157,94.9758,94.5973,94.6526,30288.0
2021-05-19 13:30:00,102.5,102.67,102.26,102.63,18730.0,94.625,94.7819,94.4034,94.745,18730.0
2021-05-19 14:00:00,102.67,103.18,101.92,102.95,41088.0,94.7819,95.2527,94.0895,95.0404,41088.0
2021-05-19 14:30:00,103.0,103.24,102.02,102.67,43992.0,95.0865,95.3081,94.1818,94.7819,43992.0
2021-05-19 15:00:00,102.52,103.06,102.23,102.78,35746.0,94.6434,95.1419,94.3757,94.8834,35746.0
2021-05-19 15:30:00,102.71,102.76,102.1,102.76,403138.0,94.8188,94.865,94.2557,94.865,403138.0
2021-05-20 09:30:00,102.75,102.75,99.66,100.66,85614.0,94.8557,94.8557,92.0031,92.9263,85614.0
2021-05-20 10:00:00,100.75,101.84,100.75,101.71,35713.0,93.0094,94.0157,93.0094,93.8956,35713.0
2021-05-20 10:30:00,101.63,101.82,101.37,101.55,31515.0,93.8218,93.9972,93.5818,93.7479,31515.0
2021-05-20 11:00:00,101.69,102.09,101.58,101.59,10317.0,93.8772,94.2465,93.7756,93.7849,10317.0
2021-05-20 11:30:00,101.66,102.08,101.42,101.52,29206.0,93.8495,94.2372,93.6279,93.7202,29206.0
2021-05-20 12:00:00,101.46,101.46,100.91,101.04,77334.0,93.6649,93.6649,93.1571,93.2771,77334.0
2021-05-20 12:30:00,101.03,101.46,100.5,101.27,41438.0,93.2679,93.6649,92.7786,93.4895,41438.0
2021-05-20 13:00:00,101.35,101.96,101.31,101.77,18584.0,93.5633,94.1264,93.5264,93.951,18584.0
2021-05-20 13:30:00,101.77,102.2,101.72,101.79,20694.0,93.951,94.348,93.9049,93.9695,20694.0
2021-05-20 14:00:00,101.75,101.87,101.52,101.59,17367.0,93.9326,94.0434,93.7202,93.7849,17367.0
2021-05-20 14:30:00,101.59,101.67,101.44,101.52,16547.0,93.7849,93.8587,93.6464,93.7202,16547.0
2021-05-20 15:00:00,101.51,101.63,101.22,101.23,22887.0,93.711,93.8218,93.4433,93.4525,22887.0
2021-05-20 15:30:00,101.26,101.64,100.83,101.17,120170.0,93.4802,93.831,93.0833,93.3971,120170.0
2021-05-21 09:30:00,101.72,101.81,100.15,101.11,28597.0,93.9049,93.988,92.4555,93.3417,28597.0
2021-05-21 10:00:00,101.46,101.46,100.03,100.2,21476.0,93.6649,93.6649,92.3447,92.5017,21476.0
2021-05-21 10:30:00,100.19,100.3,99.36,100.19,31330.0,92.4924,92.594,91.7262,92.4924,31330.0
2021-05-21 11:00:00,100.16,100.62,99.83,99.9,30491.0,92.4647,92.8894,92.1601,92.2247,30491.0
2021-05-21 11:30:00,99.91,100.08,99.62,99.72,10416.0,92.2339,92.3909,91.9662,92.0585,10416.0
2021-05-21 12:00:00,99.72,99.94,99.54,99.59,25472.0,92.0585,92.2616,91.8924,91.9385,25472.0
2021-05-21 12:30:00,99.59,99.68,99.24,99.55,24425.0,91.9385,92.0216,91.6154,91.9016,24425.0
2021-05-21 13:00:00,99.49,99.99,99.49,99.92,23742.0,91.8462,92.3078,91.8462,92.2432,23742.0
2021-05-21 13:30:00,99.91,100.33,99.85,100.05,18766.0,92.2339,92.6217,92.1786,92.3632,18766.0
2021-05-21 14:00:00,100.09,100.55,100.03,100.46,16490.0,92.4001,92.8248,92.3447,92.7417,16490.0
2021-05-21 14:30:00,100.37,100.58,100.04,100.19,51939.0,92.6586,92.8525,92.354,92.4924,51939.0
2021-05-21 15:00:00,100.16,100.17,99.75,100.05,18407.0,92.4647,92.474,92.0862,92.3632,18407.0
2021-05-21 15:30:00,99.99,100.11,99.34,99.34,89420.0,92.3078,92.4186,91.7077,91.7077,89420.0
2021-05-24 09:30:00,100.08,100.24,99.31,99.77,33684.0,92.3909,92.5386,91.68,92.1047,33684.0
2021-05-24 10:00:00,100.0,100.21,98.99,99.3,38438.0,92.317,92.5109,91.3846,91.6708,38438.0
2021-05-24 10:30:00,99.36,99.82,98.95,99.04,28681.0,91.7262,92.1509,91.3477,91.4308,28681.0
2021-05-24 11:00:00,99.07,99.42,99.07,99.23,48261.0,91.4585,91.7816,91.4585,91.6062,48261.0
2021-05-24 11:30:00,99.19,99.31,99.07,99.16,38605.0,91.5693,91.68,91.4585,91.5416,38605.0
2021-05-24 12:00:00,99.23,99.35,99.09,99.21,40333.0,91.6062,91.717,91.4769,91.5877,40333.0
2021-05-24 12:30:00,99.28,99.41,99.11,99.22,87620.0,91.6523,91.7724,91.4954,91.597,87620.0
2021-05-24 13:00:00,99.23,99.71,99.23,99.39,16153.0,91.6062,92.0493,91.6062,91.7539,16153.0
2021-05-24 13:30:00,99.4,99.44,99.13,99.14,14557.0,91.7631,91.8001,91.5139,91.5231,14557.0
2021-05-24 14:00:00,99.11,99.21,98.9,99.0,23062.0,91.4954,91.5877,91.3015,91.3939,23062.0
2021-05-24 14:30:00,98.99,99.13,98.86,98.96,39298.0,91.3846,91.5139,91.2646,91.3569,39298.0
2021-05-24 15:00:00,98.98,99.13,98.88,99.01,57091.0,91.3754,91.5139,91.2831,91.4031,57091.0
2021-05-24 15:30:00,99.04,99.08,98.61,98.65,195218.0,91.4308,91.4677,91.0338,91.0707,195218.0
2021-05-25 09:30:00,99.13,99.56,98.55,98.63,43881.0,91.5139,91.9108,90.9784,91.0523,43881.0
2021-05-25 10:00:00,98.73,100.0,98.35,99.69,43082.0,91.1446,92.317,90.7938,92.0308,43082.0
2021-05-25 10:30:00,99.74,99.77,99.01,99.1,25514.0,92.077,92.1047,91.4031,91.4862,25514.0
2021-05-25 11:00:00,99.19,99.2,98.77,98.95,38527.0,91.5693,91.5785,91.1815,91.3477,38527.0
2021-05-25 11:30:00,98.92,99.37,98.61,99.18,40895.0,91.32,91.7354,91.0338,91.56,40895.0
2021-05-25 12:00:00,99.17,99.17,98.74,98.84,16359.0,91.5508,91.5508,91.1538,91.2462,16359.0
2021-05-25 12:30:00,98.88,98.95,98.57,98.9,18505.0,91.2831,91.3477,90.9969,91.3015,18505.0
2021-05-25 13:00:00,98.89,99.12,98.82,98.97,17901.0,91.2923,91.5046,91.2277,91.3662,17901.0
2021-05-25 13:30:00,98.99,99.17,98.82,99.05,32787.0,91.3846,91.5508,91.2277,91.44,32787.0
2021-05-25 14:00:00,99.08,99.17,98.89,99.12,27460.0,91.4677,91.5508,91.2923,91.5046,27460.0
2021-05-25 14:30:00,99.09,99.2,98.84,99.09,16692.0,91.4769,91.5785,91.2462,91.4769,16692.0
2021-05-25 15:00:00,99.03,99.14,98.81,98.85,26375.0,91.4216,91.5231,91.2185,91.2554,26375.0
2021-05-25 15:30:00,98.82,98.97,98.43,98.71,102890.0,91.2277,91.3662,90.8677,91.1261,102890.0
2021-05-26 09:30:00,98.9,100.29,98.9,100.07,38712.0,91.3015,92.5847,91.3015,92.3816,38712.0
2021-05-26 10:00:00,100.08,100.47,99.7,100.28,26904.0,92.3909,92.7509,92.0401,92.5755,26904.0
2021-05-26 10:30:00,100.31,100.48,100.13,100.17,18659.0,92.6032,92.7601,92.437,92.474,18659.0
2021-05-26 11:00:00,100.2,100.2,99.9,100.03,24298.0,92.5017,92.5017,92.2247,92.3447,24298.0
2021-05-26 11:30:00,100.07,100.43,99.97,100.43,23312.0,92.3816,92.714,92.2893,92.714,23312.0
2021-05-26 12:00:00,100.4,100.6,100.4,100.58,16971.0,92.6863,92.8709,92.6863,92.8525,16971.0
2021-05-26 12:30:00,100.61,100.83,100.51,100.81,18171.0,92.8802,93.0833,92.7878,93.0648,18171.0
2021-05-26 13:00:00,100.82,101.2,100.81,100.93,18744.0,93.074,93.4248,93.0648,93.1756,18744.0
2021-05-26 13:30:00,100.96,100.97,100.56,100.65,19586.0,93.2033,93.2125,92.834,92.9171,19586.0
2021-05-26 14:00:00,100.69,100.92,100.58,100.75,25486.0,92.954,93.1663,92.8525,93.0094,25486.0
2021-05-26 14:30:00,100.75,100.75,100.56,100.67,41189.0,93.0094,93.0094,92.834,92.9356,41189.0
2021-05-26 15:00:00,100.71,100.95,100.38,100.9,47905.0,92.9725,93.194,92.6678,93.1479,47905.0
2021-05-26 15:30:00,100.95,101.32,100.92,101.06,119430.0,93.194,93.5356,93.1663,93.2956,119430.0
2021-05-27 09:30:00,102.01,102.89,101.6,102.44,40141.0,94.1726,94.985,93.7941,94.5696,40141.0
2021-05-27 10:00:00,102.32,102.32,101.41,101.87,19990.0,94.4588,94.4588,93.6187,94.0434,19990.0
2021-05-27 10:30:00,101.72,101.77,100.88,101.36,14769.0,93.9049,93.951,93.1294,93.5725,14769.0
2021-05-27 11:00:00,101.38,101.6,101.3,101.53,16188.0,93.591,93.7941,93.5171,93.7295,16188.0
2021-05-27 11:30:00,101.4,101.56,101.2,101.5,9657.0,93.6095,93.7572,93.4248,93.7018,9657.0
2021-05-27 12:00:00,101.47,101.53,101.25,101.52,9767.0,93.6741,93.7295,93.471,93.7202,9767.0
2021-05-27 12:30:00,101.52,101.68,101.46,101.64,12405.0,93.7202,93.868,93.6649,93.831,12405.0
2021-05-27 13:00:00,101.68,101.68,101.47,101.58,13817.0,93.868,93.868,93.6741,93.7756,13817.0
2021-05-27 13:30:00,101.59,101.84,101.56,101.8,10490.0,93.7849,94.0157,93.7572,93.9787,10490.0
2021-05-27 14:00:00,101.82,102.33,101.67,102.2,15350.0,93.9972,94.468,93.8587,94.348,15350.0
2021-05-27 14:30:00,102.16,102.41,102.14,102.33,15854.0,94.3111,94.5419,94.2926,94.468,15854.0
2021-05-27 15:00:00,102.29,102.61,102.04,102.56,20985.0,94.4311,94.7265,94.2003,94.6803,20985.0
2021-05-27 15:30:00,102.59,102.72,102.08,102.11,108527.0,94.708,94.8281,94.2372,94.2649,108527.0
2021-05-28 09:30:00,102.84,102.97,101.15,101.23,38838.0,94.9388,95.0588,93.3787,93.4525,38838.0
2021-05-28 10:00:00,101.14,101.17,100.51,100.95,15890.0,93.3694,93.3971,92.7878,93.194,15890.0
2021-05-28 10:30:00,101.0,101.74,100.85,101.62,10896.0,93.2402,93.9233,93.1017,93.8126,10896.0
2021-05-28 11:00:00,101.64,102.18,101.64,101.98,13289.0,93.831,94.3295,93.831,94.1449,13289.0
2021-05-28 11:30:00,102.03,102.16,101.94,102.01,10418.0,94.1911,94.3111,94.108,94.1726,10418.0
2021-05-28 12:00:00,101.98,102.24,101.66,102.04,31658.0,94.1449,94.3849,93.8495,94.2003,31658.0
2021-05-28 12:30:00,102.06,102.17,101.82,102.12,9979.0,94.2188,94.3203,93.9972,94.2741,9979.0
2021-05-28 13:00:00,102.15,102.28,101.99,102.22,9736.0,94.3018,94.4219,94.1541,94.3665,9736.0
2021-05-28 13:30:00,102.26,102.34,102.05,102.13,11055.0,94.4034,94.4772,94.2095,94.2834,11055.0
2021-05-28 14:00:00,102.15,102.29,101.85,102.06,12036.0,94.3018,94.4311,94.0249,94.2188,12036.0
2021-05-28 14:30:00,102.03,102.15,101.97,102.09,7035.0,94.1911,94.3018,94.1357,94.2465,7035.0
2021-05-28 15:00:00,102.02,102.43,101.99,102.41,18439.0,94.1818,94.5603,94.1541,94.5419,18439.0
2021-05-28 15:30:00,102.31,102.38,102.09,102.25,62833.0,94.4496,94.5142,94.2465,94.3942,62833.0
2021-06-01 09:30:00,103.0,103.04,102.06,102.62,50071.0,95.0865,95.1235,94.2188,94.7357,50071.0
2021-06-01 10:00:00,102.73,103.65,102.54,102.81,16539.0,94.8373,95.6866,94.6619,94.9111,16539.0
2021-06-01 10:30:00,102.85,103.15,102.13,102.2,28786.0,94.9481,95.225,94.2834,94.348,28786.0
2021-06-01 11:00:00,102.24,102.99,102.2,102.94,9393.0,94.3849,95.0773,94.348,95.0311,9393.0
2021-06-01 11:30:00,102.91,103.19,102.84,103.02,12876.0,95.0035,95.2619,94.9388,95.105,12876.0
2021-06-01 12:00:00,103.05,103.49,102.94,103.36,15283.0,95.1327,95.5389,95.0311,95.4189,15283.0
2021-06-01 12:30:00,103.41,103.43,102.54,102.56,10713.0,95.465,95.4835,94.6619,94.6803,10713.0
2021-06-01 13:00:00,102.46,102.61,102.29,102.59,6718.0,94.588,94.7265,94.4311,94.708,6718.0
2021-06-01 13:30:00,102.57,103.42,102.5,103.42,46887.0,94.6896,95.4743,94.625,95.4743,46887.0
2021-06-01 14:00:00,103.42,103.66,103.19,103.39,52034.0,95.4743,95.6958,95.2619,95.4466,52034.0
2021-06-01 14:30:00,103.36,103.64,103.04,103.54,17151.0,95.4189,95.6774,95.1235,95.5851,17151.0
2021-06-01 15:00:00,103.59,103.7,103.41,103.7,25262.0,95.6312,95.7328,95.465,95.7328,25262.0
2021-06-01 15:30:00,103.7,103.9,103.55,103.84,116885.0,95.7328,95.9174,95.5943,95.862,116885.0
2021-06-02 09:30:00,104.24,104.79,101.32,101.58,44924.0,96.2313,96.739,93.5356,93.7756,44924.0
2021-06-02 10:00:00,101.75,101.86,99.97,100.0,61544.0,93.9326,94.0341,92.2893,92.317,61544.0
2021-06-02 10:30:00,99.99,101.28,99.86,100.43,102997.0,92.3078,93.4987,92.1878,92.714,102997.0
2021-06-02 11:00:00,100.34,100.65,99.99,100.17,87344.0,92.6309,92.9171,92.3078,92.474,87344.0
2021-06-02 11:30:00,100.11,100.6,100.01,100.42,42286.0,92.4186,92.8709,92.3263,92.7048,42286.0
2021-06-02 12:00:00,100.42,100.79,100.02,100.21,40328.0,92.7048,93.0463,92.3355,92.5109,40328.0
2021-06-02 12:30:00,100.18,100.4,99.81,100.32,32851.0,92.4832,92.6863,92.1416,92.6124,32851.0
2021-06-02 13:00:00,100.33,100.4,99.34,99.43,47082.0,92.6217,92.6863,91.7077,91.7908,47082.0
2021-06-02 13:30:00,99.43,99.78,99.03,99.74,62047.0,91.7908,92.1139,91.4216,92.077,62047.0
2021-06-02 14:00:00,99.8,99.83,99.2,99.3,35815.0,92.1324,92.1601,91.5785,91.6708,35815.0
2021-06-02 14:30:00,99.31,99.56,99.18,99.22,31549.0,91.68,91.9108,91.56,91.597,31549.0
2021-06-02 15:00:00,99.2,99.39,98.73,98.85,56475.0,91.5785,91.7539,91.1446,91.2554,56475.0
2021-06-02 15:30:00,98.81,99.28,98.61,99.08,170290.0,91.2185,91.6523,91.0338,91.4677,170290.0
2021-06-03 09:30:00,98.69,99.32,97.62,98.26,70050.0,91.1077,91.6893,90.1199,90.7107,70050.0
2021-06-03 10:00:00,98.34,98.7,97.81,98.65,26766.0,90.7846,91.1169,90.2953,91.0707,26766.0
2021-06-03 10:30:00,98.7,98.89,98.39,98.88,14199.0,91.1169,91.2923,90.8307,91.2831,14199.0
2021-06-03 11:00:00,98.88,99.4,98.7,99.33,23781.0,91.2831,91.7631,91.1169,91.6985,23781.0
2021-06-03 11:30:00,99.27,99.5,98.74,98.74,30308.0,91.6431,91.8554,91.1538,91.1538,30308.0
2021-06-03 12:00:00,98.77,98.86,98.19,98.33,18841.0,91.1815,91.2646,90.6461,90.7753,18841.0
2021-06-03 12:30:00,98.46,98.46,97.75,98.22,29471.0,90.8953,90.8953,90.2399,90.6738,29471.0
2021-06-03 13:00:00,98.18,98.46,98.0,98.03,16969.0,90.6369,90.8953,90.4707,90.4984,16969.0
2021-06-03 13:30:00,98.01,98.28,97.94,98.0,23961.0,90.4799,90.7292,90.4153,90.4707,23961.0
2021-06-03 14:00:00,98.06,98.14,97.9,98.1,28257.0,90.5261,90.5999,90.3784,90.563,28257.0
2021-06-03 14:30:00,98.12,98.15,97.64,97.65,43050.0,90.5815,90.6092,90.1383,90.1476,43050.0
2021-06-03 15:00:00,97.7,97.7,97.36,97.55,48869.0,90.1937,90.1937,89.8799,90.0553,48869.0
2021-06-03 15:30:00,97.6,97.73,97.14,97.14,126533.0,90.1014,90.2214,89.6768,89.6768,126533.0
2021-06-04 09:30:00,97.96,97.99,96.18,96.29,20118.0,90.4338,90.4615,88.7905,88.8921,20118.0
2021-06-04 10:00:00,96.39,96.52,95.65,96.42,66987.0,88.9844,89.1044,88.3012,89.0121,66987.0
2021-06-04 10:30:00,96.4,96.69,96.2,96.51,35668.0,88.9936,89.2613,88.809,89.0952,35668.0
2021-06-04 11:00:00,96.47,96.96,96.46,96.88,35540.0,89.0582,89.5106,89.049,89.4367,35540.0
2021-06-04 11:30:00,96.83,97.39,96.72,97.08,13990.0,89.3906,89.9076,89.289,89.6214,13990.0
2021-06-04 12:00:00,97.13,97.25,96.92,97.24,10402.0,89.6675,89.7783,89.4737,89.7691,10402.0
2021-06-04 12:30:00,97.21,97.56,97.2,97.51,17468.0,89.7414,90.0645,89.7322,90.0183,17468.0
2021-06-04 13:00:00,97.54,97.83,97.39,97.39,30947.0,90.046,90.3137,89.9076,89.9076,30947.0
2021-06-04 13:30:00,97.4,97.4,97.19,97.23,28963.0,89.9168,89.9168,89.7229,89.7598,28963.0
2021-06-04 14:00:00,97.21,97.44,97.14,97.22,21651.0,89.7414,89.9537,89.6768,89.7506,21651.0
2021-06-04 14:30:00,97.25,97.26,96.66,97.19,47984.0,89.7783,89.7875,89.2336,89.7229,47984.0
2021-06-04 15:00:00,97.23,97.61,97.22,97.53,20943.0,89.7598,90.1107,89.7506,90.0368,20943.0
2021-06-04 15:30:00,97.57,97.63,97.04,97.22,142900.0,90.0737,90.1291,89.5844,89.7506,142900.0
2021-06-07 09:30:00,97.37,97.4,96.43,96.99,57919.0,89.8891,89.9168,89.0213,89.5383,57919.0
2021-06-07 10:00:00,96.94,96.95,96.0,96.23,61782.0,89.4921,89.5014,88.6243,88.8367,61782.0
2021-06-07 10:30:00,96.22,96.24,95.66,95.75,72908.0,88.8274,88.8459,88.3105,88.3936,72908.0
2021-06-07 11:00:00,95.72,95.73,94.95,95.16,106863.0,88.3659,88.3751,87.655,87.8489,106863.0
2021-06-07 11:30:00,95.15,95.16,94.52,94.73,79465.0,87.8397,87.8489,87.2581,87.4519,79465.0
2021-06-07 12:00:00,94.78,94.97,94.38,94.93,110452.0,87.4981,87.6735,87.1288,87.6366,110452.0
2021-06-07 12:30:00,94.89,95.42,94.88,95.07,34002.0,87.5996,88.0889,87.5904,87.7658,34002.0
2021-06-07 13:00:00,95.05,95.59,94.96,95.52,33440.0,87.7473,88.2458,87.6642,88.1812,33440.0
2021-06-07 13:30:00,95.51,95.76,95.37,95.37,22731.0,88.172,88.4028,88.0427,88.0427,22731.0
2021-06-07 14:00:00,95.33,95.45,95.1,95.27,16137.0,88.0058,88.1166,87.7935,87.9504,16137.0
2021-06-07 14:30:00,95.31,95.42,95.04,95.13,18542.0,87.9874,88.0889,87.7381,87.8212,18542.0
2021-06-07 15:00:00,95.14,95.57,95.14,95.43,39087.0,87.8304,88.2274,87.8304,88.0981,39087.0
2021-06-07 15:30:00,95.41,95.61,95.13,95.58,130562.0,88.0797,88.2643,87.8212,88.2366,130562.0
2021-06-08 09:30:00,95.86,96.0,93.9,94.24,153736.0,88.4951,88.6243,86.6857,86.9996,153736.0
2021-06-08 10:00:00,94.13,95.25,93.6,94.91,176336.0,86.898,87.932,86.4087,87.6181,176336.0
2021-06-08 10:30:00,94.93,95.43,94.87,95.21,77503.0,87.6366,88.0981,87.5812,87.895,77503.0
2021-06-08 11:00:00,95.25,95.48,95.09,95.28,44085.0,87.932,88.1443,87.7843,87.9597,44085.0
2021-06-08 11:30:00,95.22,95.73,95.2,95.72,47761.0,87.9043,88.3751,87.8858,88.3659,47761.0
2021-06-08 12:00:00,95.73,95.86,95.51,95.63,32450.0,88.3751,88.4951,88.172,88.2828,32450.0
2021-06-08 12:30:00,95.61,95.88,95.57,95.62,17664.0,88.2643,88.5136,88.2274,88.2735,17664.0
2021-06-08 13:00:00,95.6,95.75,95.4,95.73,28813.0,88.2551,88.3936,88.0704,88.3751,28813.0
2021-06-08 13:30:00,95.78,96.53,95.78,96.46,11620.0,88.4212,89.1136,88.4212,89.049,11620.0
2021-06-08 14:00:00,96.53,96.56,96.19,96.43,12582.0,89.1136,89.1413,88.7997,89.0213,12582.0
2021-06-08 14:30:00,96.4,96.55,96.33,96.49,7725.0,88.9936,89.1321,88.929,89.0767,7725.0
2021-06-08 15:00:00,96.53,96.7,96.51,96.55,12087.0,89.1136,89.2706,89.0952,89.1321,12087.0
2021-06-08 15:30:00,96.59,96.83,96.46,96.78,59127.0,89.169,89.3906,89.049,89.3444,59127.0
2021-06-09 09:30:00,96.81,96.99,95.31,95.54,34717.0,89.3721,89.5383,87.9874,88.1997,34717.0
2021-06-09 10:00:00,95.65,96.0,95.63,95.78,8347.0,88.3012,88.6243,88.2828,88.4212,8347.0
2021-06-09 10:30:00,95.81,96.05,95.42,95.42,17147.0,88.4489,88.6705,88.0889,88.0889,17147.0
2021-06-09 11:00:00,95.42,95.55,95.35,95.47,10978.0,88.0889,88.2089,88.0243,88.1351,10978.0
2021-06-09 11:30:00,95.36,95.43,94.67,94.8,9008.0,88.0335,88.0981,87.3965,87.5165,9008.0
2021-06-09 12:00:00,94.75,95.03,94.7,95.03,10731.0,87.4704,87.7289,87.4242,87.7289,10731.0
2021-06-09 12:30:00,94.94,95.09,94.5,94.8,12343.0,87.6458,87.7843,87.2396,87.5165,12343.0
2021-06-09 13:00:00,94.98,95.07,94.73,94.88,17787.0,87.6827,87.7658,87.4519,87.5904,17787.0
2021-06-09 13:30:00,94.87,95.03,94.68,94.9,22405.0,87.5812,87.7289,87.4058,87.6089,22405.0
2021-06-09 14:00:00,95.03,95.52,94.99,95.34,28173.0,87.7289,88.1812,87.6919,88.0151,28173.0
2021-06-09 14:30:00,95.31,95.6,95.31,95.56,18079.0,87.9874,88.2551,87.9874,88.2182,18079.0
2021-06-09 15:00:00,95.63,95.9,95.36,95.58,29493.0,88.2828,88.532,88.0335,88.2366,29493.0
2021-06-09 15:30:00,95.55,95.9,95.39,95.52,153133.0,88.2089,88.532,88.0612,88.1812,153133.0
2021-06-10 09:30:00,95.94,97.12,95.79,95.92,46988.0,88.569,89.6583,88.4305,88.5505,46988.0
2021-06-10 10:00:00,96.05,96.29,95.6,95.89,98842.0,88.6705,88.8921,88.2551,88.5228,98842.0
2021-06-10 10:30:00,95.78,95.88,95.07,95.62,90092.0,88.4212,88.5136,87.7658,88.2735,90092.0
2021-06-10 11:00:00,95.5,95.62,94.93,95.2,26089.0,88.1628,88.2735,87.6366,87.8858,26089.0
2021-06-10 11:30:00,95.25,95.34,94.82,94.98,16419.0,87.932,88.0151,87.535,87.6827,16419.0
2021-06-10 12:00:00,94.99,95.21,94.51,94.78,24659.0,87.6919,87.895,87.2488,87.4981,24659.0
2021-06-10 12:30:00,94.91,95.3,94.86,95.13,13798.0,87.6181,87.9781,87.5719,87.8212,13798.0
2021-06-10 13:00:00,95.16,95.38,95.12,95.17,6198.0,87.8489,88.052,87.812,87.8581,6198.0
2021-06-10 13:30:00,95.2,95.31,95.03,95.03,9303.0,87.8858,87.9874,87.7289,87.7289,9303.0
2021-06-10 14:00:00,95.04,95.1,94.46,94.46,16628.0,87.7381,87.7935,87.2027,87.2027,16628.0
2021-06-10 14:30:00,94.54,94.82,94.4,94.65,36591.0,87.2765,87.535,87.1473,87.3781,36591.0
2021-06-10 15:00:00,94.63,94.67,94.1,94.18,29507.0,87.3596,87.3965,86.8703,86.9442,29507.0
2021-06-10 15:30:00,94.19,94.26,93.8,93.92,160331.0,86.9534,87.018,86.5934,86.7042,160331.0
2021-06-11 09:30:00,94.43,96.05,94.01,95.66,53869.0,87.175,88.6705,86.7872,88.3105,53869.0
2021-06-11 10:00:00,95.75,96.51,95.45,96.41,28692.0,88.3936,89.0952,88.1166,89.0028,28692.0
2021-06-11 10:30:00,96.36,96.55,95.47,95.47,16515.0,88.9567,89.1321,88.1351,88.1351,16515.0
2021-06-11 11:00:00,95.47,95.79,95.36,95.72,21216.0,88.1351,88.4305,88.0335,88.3659,21216.0
2021-06-11 11:30:00,95.75,96.12,95.72,95.94,16419.0,88.3936,88.7351,88.3659,88.569,16419.0
2021-06-11 12:00:00,95.96,96.14,95.88,95.92,24206.0,88.5874,88.7536,88.5136,88.5505,24206.0
2021-06-11 12:30:00,95.94,96.31,95.9,96.23,16258.0,88.569,88.9105,88.532,88.8367,16258.0
2021-06-11 13:00:00,96.29,96.37,96.01,96.06,19292.0,88.8921,88.9659,88.6336,88.6797,19292.0
2021-06-11 13:30:00,96.0,96.05,95.68,95.8,22977.0,88.6243,88.6705,88.3289,88.4397,22977.0
2021-06-11 14:00:00,95.73,96.25,95.73,96.25,24965.0,88.3751,88.8551,88.3751,88.8551,24965.0
2021-06-11 14:30:00,96.19,96.32,96.0,96.22,31619.0,88.7997,88.9198,88.6243,88.8274,31619.0
2021-06-11 15:00:00,96.23,96.37,96.11,96.34,34304.0,88.8367,88.9659,88.7259,88.9382,34304.0
2021-06-11 15:30:00,96.36,96.79,96.27,96.71,112290.0,88.9567,89.3537,88.8736,89.2798,112290.0
2021-06-14 09:30:00,96.73,96.8,95.84,95.89,62841.0,89.2983,89.3629,88.4766,88.5228,62841.0
2021-06-14 10:00:00,95.76,95.77,95.04,95.09,21125.0,88.4028,88.412,87.7381,87.7843,21125.0
2021-06-14 10:30:00,95.14,95.67,94.99,95.58,37900.0,87.8304,88.3197,87.6919,88.2366,37900.0
2021-06-14 11:00:00,95.62,95.7,95.25,95.63,45414.0,88.2735,88.3474,87.932,88.2828,45414.0
2021-06-14 11:30:00,95.63,95.65,95.24,95.62,30490.0,88.2828,88.3012,87.9227,88.2735,30490.0
2021-06-14 12:00:00,95.63,95.81,95.55,95.76,19779.0,88.2828,88.4489,88.2089,88.4028,19779.0
2021-06-14 12:30:00,95.7,95.72,94.98,95.06,21268.0,88.3474,88.3659,87.6827,87.7566,21268.0
2021-06-14 13:00:00,95.04,95.38,94.99,95.35,54816.0,87.7381,88.052,87.6919,88.0243,54816.0
2021-06-14 13:30:00,95.34,95.47,95.1,95.22,15656.0,88.0151,88.1351,87.7935,87.9043,15656.0
2021-06-14 14:00:00,95.16,95.22,94.81,95.0,15059.0,87.8489,87.9043,87.5258,87.7012,15059.0
2021-06-14 14:30:00,95.0,95.39,94.96,95.39,23326.0,87.7012,88.0612,87.6642,88.0612,23326.0
2021-06-14 15:00:00,95.34,95.5,95.08,95.45,55020.0,88.0151,88.1628,87.775,88.1166,55020.0
2021-06-14 15:30:00,95.42,95.79,95.34,95.62,157026.0,88.0889,88.4305,88.0151,88.2735,157026.0
2021-06-15 09:30:00,95.81,96.67,95.43,96.59,22659.0,88.4489,89.2429,88.0981,89.169,22659.0
2021-06-15 10:00:00,96.58,96.76,95.88,96.01,12128.0,89.1598,89.326,88.5136,88.6336,12128.0
2021-06-15 10:30:00,95.98,96.11,95.66,95.72,13831.0,88.6059,88.7259,88.3105,88.3659,13831.0
2021-06-15 11:00:00,95.68,95.76,95.31,95.31,16278.0,88.3289,88.4028,87.9874,87.9874,16278.0
2021-06-15 11:30:00,95.26,95.32,95.07,95.17,9336.0,87.9412,87.9966,87.7658,87.8581,9336.0
2021-06-15 12:00:00,95.1,95.57,95.1,95.55,7060.0,87.7935,88.2274,87.7935,88.2089,7060.0
2021-06-15 12:30:00,95.62,95.93,95.52,95.93,7598.0,88.2735,88.5597,88.1812,88.5597,7598.0
2021-06-15 13:00:00,95.89,96.07,95.75,95.94,8778.0,88.5228,88.689,88.3936,88.569,8778.0
2021-06-15 13:30:00,95.89,96.1,95.69,95.85,12452.0,88.5228,88.7167,88.3382,88.4859,12452.0
2021-06-15 14:00:00,95.83,95.98,95.76,95.93,13314.0,88.4674,88.6059,88.4028,88.5597,13314.0
2021-06-15 14:30:00,96.02,96.29,95.93,96.24,13322.0,88.6428,88.8921,88.5597,88.8459,13322.0
2021-06-15 15:00:00,96.23,96.34,96.04,96.17,13840.0,88.8367,88.9382,88.6613,88.7813,13840.0
2021-06-15 15:30:00,96.2,96.2,95.74,96.08,64184.0,88.809,88.809,88.3843,88.6982,64184.0
2021-06-16 09:30:00,95.93,96.23,93.51,93.62,42710.0,88.5597,88.8367,86.3257,86.4272,42710.0
2021-06-16 10:00:00,93.69,94.1,93.26,94.1,61579.0,86.4918,86.8703,86.0949,86.8703,61579.0
2021-06-16 10:30:00,94.06,94.42,94.06,94.31,16074.0,86.8334,87.1657,86.8334,87.0642,16074.0
2021-06-16 11:00:00,94.25,95.19,94.24,95.19,21773.0,87.0088,87.8766,86.9996,87.8766,21773.0
2021-06-16 11:30:00,95.17,95.7,95.16,95.2,20423.0,87.8581,88.3474,87.8489,87.8858,20423.0
2021-06-16 12:00:00,95.17,95.44,95.03,95.32,13759.0,87.8581,88.1074,87.7289,87.9966,13759.0
2021-06-16 12:30:00,95.24,95.28,94.9,95.1,14918.0,87.9227,87.9597,87.6089,87.7935,14918.0
2021-06-16 13:00:00,95.12,95.12,94.56,94.56,8012.0,87.812,87.812,87.295,87.295,8012.0
2021-06-16 13:30:00,94.61,94.96,94.5,94.83,15252.0,87.3411,87.6642,87.2396,87.5442,15252.0
2021-06-16 14:00:00,94.79,94.87,94.03,94.38,20664.0,87.5073,87.5812,86.8057,87.1288,20664.0
2021-06-16 14:30:00,94.31,94.53,93.94,94.48,20140.0,87.0642,87.2673,86.7226,87.2211,20140.0
2021-06-16 15:00:00,94.41,94.73,94.26,94.5,24142.0,87.1565,87.4519,87.018,87.2396,24142.0
2021-06-16 15:30:00,94.48,94.73,94.31,94.52,82587.0,87.2211,87.4519,87.0642,87.2581,82587.0
2021-06-17 09:30:00,93.69,94.29,92.67,92.9,51092.0,86.4918,87.0457,85.5502,85.7625,51092.0
2021-06-17 10:00:00,93.07,93.18,91.86,91.86,42987.0,85.9195,86.021,84.8024,84.8024,42987.0
2021-06-17 10:30:00,91.79,92.45,91.7,91.87,25364.0,84.7378,85.3471,84.6547,84.8117,25364.0
2021-06-17 11:00:00,91.9,91.99,91.28,91.6,22875.0,84.8393,84.9224,84.267,84.5624,22875.0
2021-06-17 11:30:00,91.63,91.63,91.05,91.1,25914.0,84.5901,84.5901,84.0547,84.1008,25914.0
2021-06-17 12:00:00,91.06,91.25,90.66,90.83,29504.0,84.0639,84.2393,83.6946,83.8516,29504.0
2021-06-17 12:30:00,90.82,91.54,90.8,91.5,17047.0,83.8423,84.507,83.8239,84.4701,17047.0
2021-06-17 13:00:00,91.56,92.03,91.56,91.92,17064.0,84.5255,84.9594,84.5255,84.8578,17064.0
2021-06-17 13:30:00,91.94,92.35,91.9,92.3,12350.0,84.8763,85.2548,84.8393,85.2086,12350.0
2021-06-17 14:00:00,92.25,92.29,91.93,91.93,25747.0,85.1625,85.1994,84.867,84.867,25747.0
2021-06-17 14:30:00,91.95,92.16,91.72,92.15,23389.0,84.8855,85.0794,84.6732,85.0701,23389.0
2021-06-17 15:00:00,92.17,92.86,91.98,92.79,93546.0,85.0886,85.7256,84.9132,85.661,93546.0
2021-06-17 15:30:00,92.86,93.36,92.64,92.7,180525.0,85.7256,86.1872,85.5225,85.5779,180525.0
2021-06-18 09:30:00,92.18,93.56,91.47,92.72,133488.0,85.0978,86.3718,84.4424,85.5963,133488.0
2021-06-18 10:00:00,92.83,92.96,92.52,92.7,39151.0,85.6979,85.8179,85.4117,85.5779,39151.0
2021-06-18 10:30:00,92.62,93.73,92.56,93.48,63849.0,85.504,86.5287,85.4486,86.298,63849.0
2021-06-18 11:00:00,93.46,94.01,93.43,93.79,40706.0,86.2795,86.7872,86.2518,86.5841,40706.0
2021-06-18 11:30:00,93.73,94.58,93.68,94.37,54027.0,86.5287,87.3134,86.4826,87.1196,54027.0
2021-06-18 12:00:00,94.35,94.52,94.01,94.48,37868.0,87.1011,87.2581,86.7872,87.2211,37868.0
2021-06-18 12:30:00,94.45,94.46,93.62,93.71,46399.0,87.1934,87.2027,86.4272,86.5103,46399.0
2021-06-18 13:00:00,93.68,93.88,93.6,93.69,27056.0,86.4826,86.6672,86.4087,86.4918,27056.0
2021-06-18 13:30:00,93.68,94.13,93.68,93.78,29115.0,86.4826,86.898,86.4826,86.5749,29115.0
2021-06-18 14:00:00,93.78,94.09,93.71,94.0,27534.0,86.5749,86.8611,86.5103,86.778,27534.0
2021-06-18 14:30:00,93.99,94.01,93.56,93.66,29630.0,86.7688,86.7872,86.3718,86.4641,29630.0
2021-06-18 15:00:00,93.68,94.17,93.55,94.01,32813.0,86.4826,86.9349,86.3626,86.7872,32813.0
2021-06-18 15:30:00,94.01,94.37,93.79,93.82,130943.0,86.7872,87.1196,86.5841,86.6118,130943.0
2021-06-21 09:30:00,94.79,95.8,94.35,94.92,80504.0,87.5073,88.4397,87.1011,87.6273,80504.0
2021-06-21 10:00:00,94.79,95.86,94.76,95.86,30891.0,87.5073,88.4951,87.4796,88.4951,30891.0
2021-06-21 10:30:00,95.87,96.32,95.67,96.01,19302.0,88.5043,88.9198,88.3197,88.6336,19302.0
2021-06-21 11:00:00,96.02,96.1,95.84,96.08,26310.0,88.6428,88.7167,88.4766,88.6982,26310.0
2021-06-21 11:30:00,96.15,96.58,96.08,96.37,24317.0,88.7628,89.1598,88.6982,88.9659,24317.0
2021-06-21 12:00:00,96.38,96.49,96.24,96.26,12071.0,88.9752,89.0767,88.8459,88.8644,12071.0
2021-06-21 12:30:00,96.24,96.62,96.24,96.37,17344.0,88.8459,89.1967,88.8459,88.9659,17344.0
2021-06-21 13:00:00,96.31,96.37,96.0,96.19,24528.0,88.9105,88.9659,88.6243,88.7997,24528.0
2021-06-21 13:30:00,96.14,96.32,96.03,96.13,30848.0,88.7536,88.9198,88.652,88.7444,30848.0
2021-06-21 14:00:00,96.17,96.46,96.04,96.09,21951.0,88.7813,89.049,88.6613,88.7074,21951.0
2021-06-21 14:30:00,96.06,96.09,95.83,95.98,22176.0,88.6797,88.7074,88.4674,88.6059,22176.0
2021-06-21 15:00:00,96.04,96.31,95.79,95.88,25899.0,88.6613,88.9105,88.4305,88.5136,25899.0
2021-06-21 15:30:00,95.89,96.02,95.53,95.61,167788.0,88.5228,88.6428,88.1905,88.2643,167788.0
2021-06-22 09:30:00,95.35,95.93,94.01,95.07,43798.0,88.0243,88.5597,86.7872,87.7658,43798.0
2021-06-22 10:00:00,95.11,95.9,95.05,95.64,17797.0,87.8027,88.532,87.7473,88.292,17797.0
2021-06-22 10:30:00,95.7,96.09,95.37,95.97,22562.0,88.3474,88.7074,88.0427,88.5967,22562.0
2021-06-22 11:00:00,95.92,96.76,95.88,96.5,30794.0,88.5505,89.326,88.5136,89.0859,30794.0
2021-06-22 11:30:00,96.52,96.65,96.28,96.41,18707.0,89.1044,89.2244,88.8828,89.0028,18707.0
2021-06-22 12:00:00,96.42,96.59,96.39,96.58,17158.0,89.0121,89.169,88.9844,89.1598,17158.0
2021-06-22 12:30:00,96.53,96.56,96.08,96.09,18771.0,89.1136,89.1413,88.6982,88.7074,18771.0
2021-06-22 13:00:00,96.12,96.43,96.12,96.41,8918.0,88.7351,89.0213,88.7351,89.0028,8918.0
2021-06-22 13:30:00,96.38,96.69,96.36,96.69,13693.0,88.9752,89.2613,88.9567,89.2613,13693.0
2021-06-22 14:00:00,96.7,96.98,96.64,96.86,17161.0,89.2706,89.5291,89.2152,89.4183,17161.0
2021-06-22 14:30:00,96.82,97.06,96.69,96.77,15079.0,89.3813,89.6029,89.2613,89.3352,15079.0
2021-06-22 15:00:00,96.77,97.21,96.68,97.21,22190.0,89.3352,89.7414,89.2521,89.7414,22190.0
2021-06-22 15:30:00,97.21,97.27,96.76,96.79,61578.0,89.7414,89.7968,89.326,89.3537,61578.0
2021-06-23 09:30:00,96.89,97.1,96.26,96.37,42356.0,89.446,89.6398,88.8644,88.9659,42356.0
2021-06-23 10:00:00,96.37,96.68,96.07,96.4,27140.0,88.9659,89.2521,88.689,88.9936,27140.0
2021-06-23 10:30:00,96.48,96.56,95.55,95.86,12980.0,89.0675,89.1413,88.2089,88.4951,12980.0
2021-06-23 11:00:00,95.98,95.98,95.49,95.71,10287.0,88.6059,88.6059,88.1535,88.3566,10287.0
2021-06-23 11:30:00,95.68,95.84,95.37,95.58,7477.0,88.3289,88.4766,88.0427,88.2366,7477.0
2021-06-23 12:00:00,95.58,95.94,95.5,95.84,29984.0,88.2366,88.569,88.1628,88.4766,29984.0
2021-06-23 12:30:00,95.9,96.56,95.58,96.2,43508.0,88.532,89.1413,88.2366,88.809,43508.0
2021-06-23 13:00:00,96.27,96.78,96.21,96.67,8124.0,88.8736,89.3444,88.8182,89.2429,8124.0
2021-06-23 13:30:00,96.67,97.06,96.58,96.97,14476.0,89.2429,89.6029,89.1598,89.5198,14476.0
2021-06-23 14:00:00,96.95,97.27,96.78,97.13,18084.0,89.5014,89.7968,89.3444,89.6675,18084.0
2021-06-23 14:30:00,97.07,97.32,96.95,97.16,15294.0,89.6121,89.8429,89.5014,89.6952,15294.0
2021-06-23 15:00:00,97.15,97.31,96.87,97.1,17244.0,89.686,89.8337,89.4275,89.6398,17244.0
2021-06-23 15:30:00,97.14,97.19,96.14,96.32,66665.0,89.6768,89.7229,88.7536,88.9198,66665.0
2021-06-24 09:30:00,98.0,98.27,97.52,97.83,132541.0,90.4707,90.7199,90.0276,90.3137,132541.0
2021-06-24 10:00:00,97.84,97.97,97.22,97.72,47919.0,90.323,90.443,89.7506,90.2122,47919.0
2021-06-24 10:30:00,97.71,98.38,97.67,97.78,61804.0,90.203,90.8215,90.166,90.2676,61804.0
2021-06-24 11:00:00,97.77,98.37,97.43,97.6,33066.0,90.2584,90.8123,89.9445,90.1014,33066.0
2021-06-24 11:30:00,97.64,97.84,97.27,97.52,29017.0,90.1383,90.323,89.7968,90.0276,29017.0
2021-06-24 12:00:00,97.48,97.48,96.66,96.81,70882.0,89.9906,89.9906,89.2336,89.3721,70882.0
2021-06-24 12:30:00,96.89,97.33,96.66,97.04,24019.0,89.446,89.8522,89.2336,89.5844,24019.0
2021-06-24 13:00:00,96.98,97.64,96.97,97.06,14977.0,89.5291,90.1383,89.5198,89.6029,14977.0
2021-06-24 13:30:00,97.07,97.33,97.0,97.27,21751.0,89.6121,89.8522,89.5475,89.7968,21751.0
2021-06-24 14:00:00,97.31,97.95,97.14,97.93,28299.0,89.8337,90.4245,89.6768,90.4061,28299.0
2021-06-24 14:30:00,97.94,98.04,97.75,97.78,28029.0,90.4153,90.5076,90.2399,90.2676,28029.0
2021-06-24 15:00:00,97.82,98.07,97.78,97.98,19051.0,90.3045,90.5353,90.2676,90.4522,19051.0
2021-06-24 15:30:00,98.02,98.02,97.49,97.62,59263.0,90.4892,90.4892,89.9999,90.1199,59263.0
2021-06-25 09:30:00,97.82,98.24,97.2,97.86,30750.0,90.3045,90.6922,89.7322,90.3414,30750.0
2021-06-25 10:00:00,97.81,98.84,97.73,98.63,29219.0,90.2953,91.2462,90.2214,91.0523,29219.0
2021-06-25 10:30:00,98.6,98.86,98.15,98.2,16552.0,91.0246,91.2646,90.6092,90.6553,16552.0
2021-06-25 11:00:00,98.15,98.43,98.04,98.4,46727.0,90.6092,90.8677,90.5076,90.84,46727.0
2021-06-25 11:30:00,98.4,98.5,98.22,98.25,13735.0,90.84,90.9323,90.6738,90.7015,13735.0
2021-06-25 12:00:00,98.33,98.38,98.01,98.11,10733.0,90.7753,90.8215,90.4799,90.5722,10733.0
2021-06-25 12:30:00,98.21,98.61,98.21,98.55,18887.0,90.6646,91.0338,90.6646,90.9784,18887.0
2021-06-25 13:00:00,98.59,98.96,98.55,98.81,22687.0,91.0154,91.3569,90.9784,91.2185,22687.0
2021-06-25 13:30:00,98.81,98.87,98.65,98.87,15293.0,91.2185,91.2738,91.0707,91.2738,15293.0
2021-06-25 14:00:00,98.84,98.99,98.76,98.9,21955.0,91.2462,91.3846,91.1723,91.3015,21955.0
2021-06-25 14:30:00,98.9,99.87,98.85,99.72,101144.0,91.3015,92.197,91.2554,92.0585,101144.0
2021-06-25 15:00:00,99.76,99.93,99.59,99.85,40800.0,92.0955,92.2524,91.9385,92.1786,40800.0
2021-06-25 15:30:00,99.84,99.86,98.9,99.0,158048.0,92.1693,92.1878,91.3015,91.3939,158048.0
2021-06-28 09:30:00,99.3,99.5,97.26,98.36,49981.0,91.6708,91.8554,89.7875,90.803,49981.0
2021-06-28 10:00:00,98.31,98.4,97.6,98.12,28776.0,90.7569,90.84,90.1014,90.5815,28776.0
2021-06-28 10:30:00,98.15,98.85,98.1,98.38,57429.0,90.6092,91.2554,90.563,90.8215,57429.0
2021-06-28 11:00:00,98.36,98.36,98.0,98.01,22515.0,90.803,90.803,90.4707,90.4799,22515.0
2021-06-28 11:30:00,98.0,98.07,97.88,97.99,16781.0,90.4707,90.5353,90.3599,90.4615,16781.0
2021-06-28 12:00:00,97.95,97.98,97.3,97.38,27680.0,90.4245,90.4522,89.8245,89.8983,27680.0
2021-06-28 12:30:00,97.4,97.63,97.4,97.56,9690.0,89.9168,90.1291,89.9168,90.0645,9690.0
2021-06-28 13:00:00,97.59,97.62,97.1,97.18,16016.0,90.0922,90.1199,89.6398,89.7137,16016.0
2021-06-28 13:30:00,97.21,97.42,97.12,97.37,11846.0,89.7414,89.9352,89.6583,89.8891,11846.0
2021-06-28 14:00:00,97.34,97.65,97.32,97.55,46142.0,89.8614,90.1476,89.8429,90.0553,46142.0
2021-06-28 14:30:00,97.58,97.61,97.19,97.22,23407.0,90.083,90.1107,89.7229,89.7506,23407.0
2021-06-28 15:00:00,97.23,97.27,96.8,96.95,27073.0,89.7598,89.7968,89.3629,89.5014,27073.0
2021-06-28 15:30:00,96.98,97.04,96.65,96.81,83222.0,89.5291,89.5844,89.2244,89.3721,83222.0
2021-06-29 09:30:00,97.25,98.41,97.24,98.33,29724.0,89.7783,90.8492,89.7691,90.7753,29724.0
2021-06-29 10:00:00,98.5,99.33,98.46,99.31,74600.0,90.9323,91.6985,90.8953,91.68,74600.0
2021-06-29 10:30:00,99.28,99.45,98.95,98.95,17673.0,91.6523,91.8093,91.3477,91.3477,17673.0
2021-06-29 11:00:00,99.01,99.17,98.91,99.06,25930.0,91.4031,91.5508,91.3108,91.4492,25930.0
2021-06-29 11:30:00,99.03,99.19,98.6,99.0,13906.0,91.4216,91.5693,91.0246,91.3939,13906.0
2021-06-29 12:00:00,99.0,99.02,98.53,98.54,12645.0,91.3939,91.4123,90.96,90.9692,12645.0
2021-06-29 12:30:00,98.53,98.74,98.35,98.41,13777.0,90.96,91.1538,90.7938,90.8492,13777.0
2021-06-29 13:00:00,98.5,98.75,98.46,98.7,16259.0,90.9323,91.1631,90.8953,91.1169,16259.0
2021-06-29 13:30:00,98.67,98.91,98.6,98.88,13483.0,91.0892,91.3108,91.0246,91.2831,13483.0
2021-06-29 14:00:00,98.86,98.86,98.64,98.73,20672.0,91.2646,91.2646,91.0615,91.1446,20672.0
2021-06-29 14:30:00,98.73,98.82,98.34,98.35,20368.0,91.1446,91.2277,90.7846,90.7938,20368.0
2021-06-29 15:00:00,98.34,98.57,98.3,98.55,22646.0,90.7846,90.9969,90.7476,90.9784,22646.0
2021-06-29 15:30:00,98.53,98.64,98.22,98.56,101039.0,90.96,91.0615,90.6738,90.9877,101039.0
2021-06-30 09:30:00,98.02,98.43,97.24,98.18,45937.0,90.4892,90.8677,89.7691,90.6369,45937.0
2021-06-30 10:00:00,98.38,98.94,98.22,98.72,31856.0,90.8215,91.3385,90.6738,91.1354,31856.0
2021-06-30 10:30:00,98.7,98.75,98.48,98.66,14425.0,91.1169,91.1631,90.9138,91.08,14425.0
2021-06-30 11:00:00,98.67,98.93,98.32,98.62,38748.0,91.0892,91.3292,90.7661,91.0431,38748.0
2021-06-30 11:30:00,98.64,98.83,98.52,98.67,22597.0,91.0615,91.2369,90.9507,91.0892,22597.0
2021-06-30 12:00:00,98.66,98.91,98.66,98.91,9073.0,91.08,91.3108,91.08,91.3108,9073.0
2021-06-30 12:30:00,98.92,99.23,98.91,98.98,18518.0,91.32,91.6062,91.3108,91.3754,18518.0
2021-06-30 13:00:00,98.98,99.08,98.88,99.06,8189.0,91.3754,91.4677,91.2831,91.4492,8189.0
2021-06-30 13:30:00,98.99,99.2,98.92,99.18,12869.0,91.3846,91.5785,91.32,91.56,12869.0
2021-06-30 14:00:00,99.17,99.65,99.14,99.58,20546.0,91.5508,91.9939,91.5231,91.9293,20546.0
2021-06-30 14:30:00,99.55,99.88,99.5,99.74,35911.0,91.9016,92.2062,91.8554,92.077,35911.0
2021-06-30 15:00:00,99.76,99.9,99.61,99.84,24822.0,92.0955,92.2247,91.957,92.1693,24822.0
2021-06-30 15:30:00,99.82,99.86,99.53,99.61,114848.0,92.1509,92.1878,91.8831,91.957,114848.0
2021-07-01 09:30:00,100.18,100.82,99.31,100.23,57358.0,92.4832,93.074,91.68,92.5294,57358.0
2021-07-01 10:00:00,100.22,101.31,100.04,101.12,47078.0,92.5201,93.5264,92.354,93.351,47078.0
2021-07-01 10:30:00,101.0,101.02,100.64,100.8,43282.0,93.2402,93.2587,92.9079,93.0556,43282.0
2021-07-01 11:00:00,100.79,100.79,99.85,99.98,20016.0,93.0463,93.0463,92.1786,92.2986,20016.0
2021-07-01 11:30:00,99.99,100.05,99.73,99.86,18385.0,92.3078,92.3632,92.0678,92.1878,18385.0
2021-07-01 12:00:00,99.86,100.06,99.8,99.97,29868.0,92.1878,92.3724,92.1324,92.2893,29868.0
2021-07-01 12:30:00,99.93,100.15,99.87,99.9,22690.0,92.2524,92.4555,92.197,92.2247,22690.0
2021-07-01 13:00:00,99.99,101.24,99.98,100.74,64619.0,92.3078,93.4618,92.2986,93.0002,64619.0
2021-07-01 13:30:00,100.72,100.8,100.52,100.64,7864.0,92.9817,93.0556,92.7971,92.9079,7864.0
2021-07-01 14:00:00,100.7,100.84,100.54,100.65,11588.0,92.9632,93.0925,92.8155,92.9171,11588.0
2021-07-01 14:30:00,100.71,100.74,100.51,100.68,26199.0,92.9725,93.0002,92.7878,92.9448,26199.0
2021-07-01 15:00:00,100.68,100.77,100.53,100.59,23022.0,92.9448,93.0279,92.8063,92.8617,23022.0
2021-07-01 15:30:00,100.58,100.61,100.03,100.13,94100.0,92.8525,92.8802,92.3447,92.437,94100.0
2021-07-02 09:30:00,100.37,100.72,99.04,99.2,43580.0,92.6586,92.9817,91.4308,91.5785,43580.0
2021-07-02 10:00:00,99.06,99.39,98.67,98.8,10434.0,91.4492,91.7539,91.0892,91.2092,10434.0
2021-07-02 10:30:00,98.77,99.25,98.4,99.16,9259.0,91.1815,91.6246,90.84,91.5416,9259.0
2021-07-02 11:00:00,99.05,99.39,98.81,99.16,11770.0,91.44,91.7539,91.2185,91.5416,11770.0
2021-07-02 11:30:00,99.18,99.21,98.73,98.79,9399.0,91.56,91.5877,91.1446,91.2,9399.0
2021-07-02 12:00:00,98.78,98.93,98.71,98.74,8980.0,91.1908,91.3292,91.1261,91.1538,8980.0
2021-07-02 12:30:00,98.71,98.91,98.7,98.76,5540.0,91.1261,91.3108,91.1169,91.1723,5540.0
2021-07-02 13:00:00,98.75,98.9,98.74,98.85,4528.0,91.1631,91.3015,91.1538,91.2554,4528.0
2021-07-02 13:30:00,98.83,98.83,98.5,98.52,18652.0,91.2369,91.2369,90.9323,90.9507,18652.0
2021-07-02 14:00:00,98.51,98.94,98.51,98.9,6305.0,90.9415,91.3385,90.9415,91.3015,6305.0
2021-07-02 14:30:00,98.86,98.86,98.66,98.66,5914.0,91.2646,91.2646,91.08,91.08,5914.0
2021-07-02 15:00:00,98.72,98.87,98.65,98.79,8600.0,91.1354,91.2738,91.0707,91.2,8600.0
2021-07-02 15:30:00,98.86,98.86,98.48,98.65,41382.0,91.2646,91.2646,90.9138,91.0707,41382.0
2021-07-06 09:30:00,98.92,99.0,98.41,98.64,36738.0,91.32,91.3939,90.8492,91.0615,36738.0
2021-07-06 10:00:00,98.64,98.64,96.6,96.96,20382.0,91.0615,91.0615,89.1782,89.5106,20382.0
2021-07-06 10:30:00,96.9,97.12,96.63,96.93,17341.0,89.4552,89.6583,89.2059,89.4829,17341.0
2021-07-06 11:00:00,96.95,97.03,96.75,96.88,19624.0,89.5014,89.5752,89.3167,89.4367,19624.0
2021-07-06 11:30:00,96.94,97.66,96.94,97.41,16940.0,89.4921,90.1568,89.4921,89.926,16940.0
2021-07-06 12:00:00,97.36,97.74,97.31,97.57,8050.0,89.8799,90.2307,89.8337,90.0737,8050.0
2021-07-06 12:30:00,97.62,97.64,97.29,97.64,9848.0,90.1199,90.1383,89.8152,90.1383,9848.0
2021-07-06 13:00:00,97.64,97.8,97.59,97.65,8777.0,90.1383,90.2861,90.0922,90.1476,8777.0
2021-07-06 13:30:00,97.68,98.02,97.61,97.98,6111.0,90.1753,90.4892,90.1107,90.4522,6111.0
2021-07-06 14:00:00,97.97,98.22,97.82,98.22,14018.0,90.443,90.6738,90.3045,90.6738,14018.0
2021-07-06 14:30:00,98.19,98.34,98.14,98.19,8778.0,90.6461,90.7846,90.5999,90.6461,8778.0
2021-07-06 15:00:00,98.21,98.61,98.17,98.43,34041.0,90.6646,91.0338,90.6276,90.8677,34041.0
2021-07-06 15:30:00,98.45,98.45,97.93,98.18,60479.0,90.8861,90.8861,90.4061,90.6369,60479.0
2021-07-07 09:30:00,97.94,99.63,97.78,98.8,32858.0,90.4153,91.9755,90.2676,91.2092,32858.0
2021-07-07 10:00:00,98.71,98.71,97.5,97.5,22311.0,91.1261,91.1261,90.0091,90.0091,22311.0
2021-07-07 10:30:00,97.45,97.55,97.01,97.3,36037.0,89.9629,90.0553,89.5567,89.8245,36037.0
2021-07-07 11:00:00,97.26,98.15,97.26,98.15,33234.0,89.7875,90.6092,89.7875,90.6092,33234.0
2021-07-07 11:30:00,98.23,98.53,98.12,98.27,8045.0,90.683,90.96,90.5815,90.7199,8045.0
2021-07-07 12:00:00,98.31,98.6,98.31,98.33,4719.0,90.7569,91.0246,90.7569,90.7753,4719.0
2021-07-07 12:30:00,98.36,98.67,98.12,98.21,7795.0,90.803,91.0892,90.5815,90.6646,7795.0
2021-07-07 13:00:00,98.24,98.34,97.77,97.85,6166.0,90.6922,90.7846,90.2584,90.3322,6166.0
2021-07-07 13:30:00,97.91,98.19,97.82,97.95,46588.0,90.3876,90.6461,90.3045,90.4245,46588.0
2021-07-07 14:00:00,98.01,98.03,97.64,97.7,14603.0,90.4799,90.4984,90.1383,90.1937,14603.0
2021-07-07 14:30:00,97.69,97.94,97.43,97.9,15014.0,90.1845,90.4153,89.9445,90.3784,15014.0
2021-07-07 15:00:00,97.87,98.12,97.87,97.95,18645.0,90.3507,90.5815,90.3507,90.4245,18645.0
2021-07-07 15:30:00,97.92,98.03,97.5,97.53,89156.0,90.3968,90.4984,90.0091,90.0368,89156.0
2021-07-08 09:30:00,95.49,95.63,93.27,94.01,89225.0,88.1535,88.2828,86.1041,86.7872,89225.0
2021-07-08 10:00:00,94.23,95.32,93.85,95.3,31785.0,86.9903,87.9966,86.6395,87.9781,31785.0
2021-07-08 10:30:00,95.28,95.83,95.07,95.49,28035.0,87.9597,88.4674,87.7658,88.1535,28035.0
2021-07-08 11:00:00,95.55,96.51,95.54,96.44,16147.0,88.2089,89.0952,88.1997,89.0305,16147.0
2021-07-08 11:30:00,96.44,96.85,96.16,96.71,15714.0,89.0305,89.409,88.7721,89.2798,15714.0
2021-07-08 12:00:00,96.72,96.89,96.53,96.84,18347.0,89.289,89.446,89.1136,89.3998,18347.0
2021-07-08 12:30:00,96.84,97.02,96.62,96.68,13440.0,89.3998,89.566,89.1967,89.2521,13440.0
2021-07-08 13:00:00,96.66,96.68,95.97,96.13,16734.0,89.2336,89.2521,88.5967,88.7444,16734.0
2021-07-08 13:30:00,96.16,96.2,95.65,95.65,9184.0,88.7721,88.809,88.3012,88.3012,9184.0
2021-07-08 14:00:00,95.66,95.75,95.32,95.32,8939.0,88.3105,88.3936,87.9966,87.9966,8939.0
2021-07-08 14:30:00,95.29,95.5,95.19,95.37,11407.0,87.9689,88.1628,87.8766,88.0427,11407.0
2021-07-08 15:00:00,95.44,95.58,95.21,95.36,16761.0,88.1074,88.2366,87.895,88.0335,16761.0
2021-07-08 15:30:00,95.41,95.5,94.83,95.18,108548.0,88.0797,88.1628,87.5442,87.8673,108548.0
2021-07-09 09:30:00,96.29,97.71,95.75,97.56,37574.0,88.8921,90.203,88.3936,90.0645,37574.0
2021-07-09 10:00:00,97.64,98.24,97.5,98.21,30472.0,90.1383,90.6922,90.0091,90.6646,30472.0
2021-07-09 10:30:00,98.16,98.36,97.12,97.27,25513.0,90.6184,90.803,89.6583,89.7968,25513.0
2021-07-09 11:00:00,97.38,97.8,97.27,97.76,24162.0,89.8983,90.2861,89.7968,90.2491,24162.0
2021-07-09 11:30:00,97.73,98.03,97.65,97.86,11333.0,90.2214,90.4984,90.1476,90.3414,11333.0
2021-07-09 12:00:00,97.86,97.98,97.72,97.73,8100.0,90.3414,90.4522,90.2122,90.2214,8100.0
2021-07-09 12:30:00,97.64,98.17,97.63,98.1,8875.0,90.1383,90.6276,90.1291,90.563,8875.0
2021-07-09 13:00:00,98.12,98.35,98.05,98.32,12635.0,90.5815,90.7938,90.5168,90.7661,12635.0
2021-07-09 13:30:00,98.27,98.42,98.1,98.31,13413.0,90.7199,90.8584,90.563,90.7569,13413.0
2021-07-09 14:00:00,98.31,98.68,98.3,98.63,11846.0,90.7569,91.0984,90.7476,91.0523,11846.0
2021-07-09 14:30:00,98.59,98.63,98.35,98.54,15691.0,91.0154,91.0523,90.7938,90.9692,15691.0
2021-07-09 15:00:00,98.5,98.5,98.24,98.4,18914.0,90.9323,90.9323,90.6922,90.84,18914.0
2021-07-09 15:30:00,98.43,98.82,98.25,98.74,79749.0,90.8677,91.2277,90.7015,91.1538,79749.0
2021-07-12 09:30:00,98.22,98.64,97.01,98.29,21949.0,90.6738,91.0615,89.5567,90.7384,21949.0
2021-07-12 10:00:00,98.47,98.74,98.04,98.64,12026.0,90.9046,91.1538,90.5076,91.0615,12026.0
2021-07-12 10:30:00,98.63,99.08,98.53,99.06,17450.0,91.0523,91.4677,90.96,91.4492,17450.0
2021-07-12 11:00:00,98.98,99.53,98.89,99.53,21562.0,91.3754,91.8831,91.2923,91.8831,21562.0
2021-07-12 11:30:00,99.51,99.66,99.06,99.56,17337.0,91.8647,92.0031,91.4492,91.9108,17337.0
2021-07-12 12:00:00,99.56,99.6,99.26,99.26,4866.0,91.9108,91.9478,91.6339,91.6339,4866.0
2021-07-12 12:30:00,99.29,99.54,99.13,99.51,9772.0,91.6616,91.8924,91.5139,91.8647,9772.0
2021-07-12 13:00:00,99.55,99.8,99.38,99.8,19064.0,91.9016,92.1324,91.7447,92.1324,19064.0
2021-07-12 13:30:00,99.81,100.19,99.77,100.19,13496.0,92.1416,92.4924,92.1047,92.4924,13496.0
2021-07-12 14:00:00,100.16,100.19,99.91,100.17,9622.0,92.4647,92.4924,92.2339,92.474,9622.0
2021-07-12 14:30:00,100.23,100.4,100.07,100.22,17874.0,92.5294,92.6863,92.3816,92.5201,17874.0
2021-07-12 15:00:00,100.19,100.3,99.69,99.84,18608.0,92.4924,92.594,92.0308,92.1693,18608.0
2021-07-12 15:30:00,99.84,99.96,99.6,99.79,75671.0,92.1693,92.2801,91.9478,92.1232,75671.0
2021-07-13 09:30:00,99.84,99.84,97.98,99.06,31490.0,92.1693,92.1693,90.4522,91.4492,31490.0
2021-07-13 10:00:00,99.06,99.39,98.31,98.39,30686.0,91.4492,91.7539,90.7569,90.8307,30686.0
2021-07-13 10:30:00,98.33,98.67,98.26,98.4,11003.0,90.7753,91.0892,90.7107,90.84,11003.0
2021-07-13 11:00:00,98.37,98.59,98.23,98.45,7151.0,90.8123,91.0154,90.683,90.8861,7151.0
2021-07-13 11:30:00,98.43,98.64,98.29,98.59,10012.0,90.8677,91.0615,90.7384,91.0154,10012.0
2021-07-13 12:00:00,98.59,98.72,98.36,98.47,6687.0,91.0154,91.1354,90.803,90.9046,6687.0
2021-07-13 12:30:00,98.44,98.44,98.09,98.09,6397.0,90.8769,90.8769,90.5538,90.5538,6397.0
2021-07-13 13:00:00,98.12,98.28,97.86,97.92,13977.0,90.5815,90.7292,90.3414,90.3968,13977.0
2021-07-13 13:30:00,97.93,98.3,97.84,98.3,5618.0,90.4061,90.7476,90.323,90.7476,5618.0
2021-07-13 14:00:00,98.21,98.49,98.11,98.42,5636.0,90.6646,90.923,90.5722,90.8584,5636.0
2021-07-13 14:30:00,98.43,98.43,98.11,98.11,7727.0,90.8677,90.8677,90.5722,90.5722,7727.0
2021-07-13 15:00:00,98.13,98.32,97.93,97.93,17345.0,90.5907,90.7661,90.4061,90.4061,17345.0
2021-07-13 15:30:00,97.98,98.23,97.68,97.85,57891.0,90.4522,90.683,90.1753,90.3322,57891.0
2021-07-14 09:30:00,97.89,99.03,97.82,98.02,18612.0,90.3691,91.4216,90.3045,90.4892,18612.0
2021-07-14 10:00:00,98.11,98.71,97.58,97.61,20303.0,90.5722,91.1261,90.083,90.1107,20303.0
2021-07-14 10:30:00,97.57,97.7,97.07,97.23,17062.0,90.0737,90.1937,89.6121,89.7598,17062.0
2021-07-14 11:00:00,97.1,97.28,96.77,96.85,15440.0,89.6398,89.806,89.3352,89.409,15440.0
2021-07-14 11:30:00,96.92,97.2,96.61,96.8,13464.0,89.4737,89.7322,89.1875,89.3629,13464.0
2021-07-14 12:00:00,96.83,97.5,96.77,97.49,11728.0,89.3906,90.0091,89.3352,89.9999,11728.0
2021-07-14 12:30:00,97.48,97.95,97.42,97.94,8415.0,89.9906,90.4245,89.9352,90.4153,8415.0
2021-07-14 13:00:00,97.95,98.03,97.55,97.66,9670.0,90.4245,90.4984,90.0553,90.1568,9670.0
2021-07-14 13:30:00,97.61,97.77,97.5,97.64,7139.0,90.1107,90.2584,90.0091,90.1383,7139.0
2021-07-14 14:00:00,97.68,97.74,97.56,97.72,7652.0,90.1753,90.2307,90.0645,90.2122,7652.0
2021-07-14 14:30:00,97.69,97.81,97.57,97.64,9555.0,90.1845,90.2953,90.0737,90.1383,9555.0
2021-07-14 15:00:00,97.58,97.83,97.53,97.65,14721.0,90.083,90.3137,90.0368,90.1476,14721.0
2021-07-14 15:30:00,97.65,97.81,97.24,97.26,92808.0,90.1476,90.2953,89.7691,89.7875,92808.0
2021-07-15 09:30:00,97.54,97.54,95.57,96.75,32870.0,90.046,90.046,88.2274,89.3167,32870.0
2021-07-15 10:00:00,96.8,97.35,96.8,97.21,9086.0,89.3629,89.8706,89.3629,89.7414,9086.0
2021-07-15 10:30:00,97.24,97.31,96.83,97.01,16607.0,89.7691,89.8337,89.3906,89.5567,16607.0
2021-07-15 11:00:00,97.01,97.01,96.23,96.44,9538.0,89.5567,89.5567,88.8367,89.0305,9538.0
2021-07-15 11:30:00,96.38,96.93,96.38,96.88,10321.0,88.9752,89.4829,88.9752,89.4367,10321.0
2021-07-15 12:00:00,96.87,96.9,96.4,96.4,9500.0,89.4275,89.4552,88.9936,88.9936,9500.0
2021-07-15 12:30:00,96.3,96.84,96.3,96.59,8953.0,88.9013,89.3998,88.9013,89.169,8953.0
2021-07-15 13:00:00,96.52,96.63,96.14,96.24,10539.0,89.1044,89.2059,88.7536,88.8459,10539.0
2021-07-15 13:30:00,96.16,96.33,95.73,95.99,41878.0,88.7721,88.929,88.3751,88.6151,41878.0
2021-07-15 14:00:00,95.96,96.15,95.6,95.88,13559.0,88.5874,88.7628,88.2551,88.5136,13559.0
2021-07-15 14:30:00,95.93,96.29,95.88,96.14,14943.0,88.5597,88.8921,88.5136,88.7536,14943.0
2021-07-15 15:00:00,96.15,96.38,96.11,96.28,17421.0,88.7628,88.9752,88.7259,88.8828,17421.0
2021-07-15 15:30:00,96.35,96.63,96.34,96.63,48325.0,88.9475,89.2059,88.9382,89.2059,48325.0
2021-07-16 09:30:00,96.88,97.42,96.18,96.59,19659.0,89.4367,89.9352,88.7905,89.169,19659.0
2021-07-16 10:00:00,96.37,96.45,95.6,95.89,14843.0,88.9659,89.0398,88.2551,88.5228,14843.0
2021-07-16 10:30:00,95.77,96.57,95.76,96.34,14059.0,88.412,89.1506,88.4028,88.9382,14059.0
2021-07-16 11:00:00,96.3,96.94,96.13,96.78,25263.0,88.9013,89.4921,88.7444,89.3444,25263.0
2021-07-16 11:30:00,96.77,97.06,96.69,96.74,5713.0,89.3352,89.6029,89.2613,89.3075,5713.0
2021-07-16 12:00:00,96.72,96.72,96.19,96.27,12990.0,89.289,89.289,88.7997,88.8736,12990.0
2021-07-16 12:30:00,96.26,96.43,96.0,96.31,16367.0,88.8644,89.0213,88.6243,88.9105,16367.0
2021-07-16 13:00:00,96.34,96.34,96.06,96.12,12292.0,88.9382,88.9382,88.6797,88.7351,12292.0
2021-07-16 13:30:00,96.01,96.02,95.63,95.74,8633.0,88.6336,88.6428,88.2828,88.3843,8633.0
2021-07-16 14:00:00,95.64,95.64,95.3,95.4,7001.0,88.292,88.292,87.9781,88.0704,7001.0
2021-07-16 14:30:00,95.39,95.46,95.18,95.22,8953.0,88.0612,88.1258,87.8673,87.9043,8953.0
2021-07-16 15:00:00,95.2,95.24,94.9,95.01,19729.0,87.8858,87.9227,87.6089,87.7104,19729.0
2021-07-16 15:30:00,94.97,95.05,94.59,94.79,78262.0,87.6735,87.7473,87.3227,87.5073,78262.0
2021-07-19 09:30:00,92.91,93.49,92.1,92.69,28290.0,85.7718,86.3072,85.024,85.5687,28290.0
2021-07-19 10:00:00,92.53,92.75,91.71,92.66,66846.0,85.4209,85.624,84.6639,85.541,66846.0
2021-07-19 10:30:00,92.67,94.04,92.67,93.43,27120.0,85.5502,86.8149,85.5502,86.2518,27120.0
2021-07-19 11:00:00,93.55,94.13,93.19,93.75,18586.0,86.3626,86.898,86.0302,86.5472,18586.0
2021-07-19 11:30:00,93.64,95.0,93.64,94.89,23592.0,86.4457,87.7012,86.4457,87.5996,23592.0
2021-07-19 12:00:00,94.89,94.97,94.4,94.42,19133.0,87.5996,87.6735,87.1473,87.1657,19133.0
2021-07-19 12:30:00,94.34,94.42,94.06,94.2,9219.0,87.0919,87.1657,86.8334,86.9626,9219.0
2021-07-19 13:00:00,94.23,94.71,93.82,93.89,13664.0,86.9903,87.4335,86.6118,86.6765,13664.0
2021-07-19 13:30:00,93.97,93.97,93.44,93.89,14032.0,86.7503,86.7503,86.261,86.6765,14032.0
2021-07-19 14:00:00,93.97,94.39,93.96,94.05,13914.0,86.7503,87.138,86.7411,86.8242,13914.0
2021-07-19 14:30:00,94.02,94.03,93.36,93.44,8046.0,86.7965,86.8057,86.1872,86.261,8046.0
2021-07-19 15:00:00,93.43,93.94,93.37,93.63,10164.0,86.2518,86.7226,86.1964,86.4364,10164.0
2021-07-19 15:30:00,93.62,94.34,93.53,94.27,63309.0,86.4272,87.0919,86.3441,87.0273,63309.0
2021-07-20 09:30:00,94.46,96.55,94.25,96.46,22017.0,87.2027,89.1321,87.0088,89.049,22017.0
2021-07-20 10:00:00,96.35,97.15,95.99,97.06,25830.0,88.9475,89.686,88.6151,89.6029,25830.0
2021-07-20 10:30:00,96.91,97.65,96.76,97.44,15116.0,89.4644,90.1476,89.326,89.9537,15116.0
2021-07-20 11:00:00,97.46,98.16,97.39,98.02,16121.0,89.9722,90.6184,89.9076,90.4892,16121.0
2021-07-20 11:30:00,97.91,98.56,97.85,98.54,11473.0,90.3876,90.9877,90.3322,90.9692,11473.0
2021-07-20 12:00:00,98.47,98.51,97.9,98.47,11735.0,90.9046,90.9415,90.3784,90.9046,11735.0
2021-07-20 12:30:00,98.47,99.09,98.47,98.89,19326.0,90.9046,91.4769,90.9046,91.2923,19326.0
2021-07-20 13:00:00,99.01,99.16,98.66,98.82,17385.0,91.4031,91.5416,91.08,91.2277,17385.0
2021-07-20 13:30:00,98.82,99.48,98.78,99.29,17975.0,91.2277,91.837,91.1908,91.6616,17975.0
2021-07-20 14:00:00,99.31,99.62,99.25,99.53,19756.0,91.68,91.9662,91.6246,91.8831,19756.0
2021-07-20 14:30:00,99.45,99.48,99.11,99.14,15120.0,91.8093,91.837,91.4954,91.5231,15120.0
2021-07-20 15:00:00,99.14,99.45,99.07,99.34,18376.0,91.5231,91.8093,91.4585,91.7077,18376.0
2021-07-20 15:30:00,99.37,99.42,98.63,98.76,74694.0,91.7354,91.7816,91.0523,91.1723,74694.0
2021-07-21 09:30:00,99.69,101.25,99.46,101.23,16408.0,92.0308,93.471,91.8185,93.4525,16408.0
2021-07-21 10:00:00,101.32,101.5,100.13,100.28,15954.0,93.5356,93.7018,92.437,92.5755,15954.0
2021-07-21 10:30:00,100.13,100.66,99.65,99.65,17876.0,92.437,92.9263,91.9939,91.9939,17876.0
2021-07-21 11:00:00,99.75,99.94,99.41,99.41,8464.0,92.0862,92.2616,91.7724,91.7724,8464.0
2021-07-21 11:30:00,99.42,99.85,99.41,99.85,5381.0,91.7816,92.1786,91.7724,92.1786,5381.0
2021-07-21 12:00:00,99.86,99.91,99.67,99.77,10436.0,92.1878,92.2339,92.0124,92.1047,10436.0
2021-07-21 12:30:00,99.76,99.78,99.41,99.5,7764.0,92.0955,92.1139,91.7724,91.8554,7764.0
2021-07-21 13:00:00,99.39,99.6,99.34,99.53,6656.0,91.7539,91.9478,91.7077,91.8831,6656.0
2021-07-21 13:30:00,99.53,99.61,99.37,99.5,5840.0,91.8831,91.957,91.7354,91.8554,5840.0
2021-07-21 14:00:00,99.42,99.69,99.16,99.4,8654.0,91.7816,92.0308,91.5416,91.7631,8654.0
2021-07-21 14:30:00,99.39,99.54,99.31,99.46,6920.0,91.7539,91.8924,91.68,91.8185,6920.0
2021-07-21 15:00:00,99.48,99.67,99.31,99.42,9487.0,91.837,92.0124,91.68,91.7816,9487.0
2021-07-21 15:30:00,99.42,99.51,99.12,99.34,42397.0,91.7816,91.8647,91.5046,91.7077,42397.0
2021-07-22 09:30:00,99.92,99.92,98.55,99.83,37025.0,92.2432,92.2432,90.9784,92.1601,37025.0
2021-07-22 10:00:00,99.86,100.19,99.09,99.46,20279.0,92.1878,92.4924,91.4769,91.8185,20279.0
2021-07-22 10:30:00,99.41,100.05,99.41,99.86,24208.0,91.7724,92.3632,91.7724,92.1878,24208.0
2021-07-22 11:00:00,99.8,99.84,99.4,99.84,15956.0,92.1324,92.1693,91.7631,92.1693,15956.0
2021-07-22 11:30:00,99.77,99.8,98.86,98.86,10645.0,92.1047,92.1324,91.2646,91.2646,10645.0
2021-07-22 12:00:00,98.89,98.95,98.65,98.93,3756.0,91.2923,91.3477,91.0707,91.3292,3756.0
2021-07-22 12:30:00,98.97,99.32,98.97,99.15,4415.0,91.3662,91.6893,91.3662,91.5323,4415.0
2021-07-22 13:00:00,99.15,99.15,98.84,98.94,8701.0,91.5323,91.5323,91.2462,91.3385,8701.0
2021-07-22 13:30:00,98.95,99.01,98.66,98.86,20468.0,91.3477,91.4031,91.08,91.2646,20468.0
2021-07-22 14:00:00,98.92,99.03,98.67,98.7,7311.0,91.32,91.4216,91.0892,91.1169,7311.0
2021-07-22 14:30:00,98.69,99.06,98.67,99.0,11861.0,91.1077,91.4492,91.0892,91.3939,11861.0
2021-07-22 15:00:00,98.99,99.03,98.59,98.59,9629.0,91.3846,91.4216,91.0154,91.0154,9629.0
2021-07-22 15:30:00,98.58,98.77,98.41,98.76,39448.0,91.0061,91.1815,90.8492,91.1723,39448.0
2021-07-23 09:30:00,99.32,101.23,99.05,100.07,28979.0,91.6893,93.4525,91.44,92.3816,28979.0
2021-07-23 10:00:00,100.07,100.56,99.75,100.44,28420.0,92.3816,92.834,92.0862,92.7232,28420.0
2021-07-23 10:30:00,100.29,101.0,100.29,100.98,16221.0,92.5847,93.2402,92.5847,93.2217,16221.0
2021-07-23 11:00:00,100.98,101.16,100.54,100.71,17766.0,93.2217,93.3879,92.8155,92.9725,17766.0
2021-07-23 11:30:00,100.73,100.86,100.51,100.56,8442.0,92.9909,93.111,92.7878,92.834,8442.0
2021-07-23 12:00:00,100.56,100.62,100.4,100.44,37113.0,92.834,92.8894,92.6863,92.7232,37113.0
2021-07-23 12:30:00,100.44,100.44,99.95,99.97,8966.0,92.7232,92.7232,92.2709,92.2893,8966.0
2021-07-23 13:00:00,99.93,99.98,99.79,99.94,5694.0,92.2524,92.2986,92.1232,92.2616,5694.0
2021-07-23 13:30:00,99.89,100.08,99.84,100.08,6240.0,92.2155,92.3909,92.1693,92.3909,6240.0
2021-07-23 14:00:00,100.03,100.28,99.94,100.06,6697.0,92.3447,92.5755,92.2616,92.3724,6697.0
2021-07-23 14:30:00,100.12,100.16,100.03,100.05,5439.0,92.4278,92.4647,92.3447,92.3632,5439.0
2021-07-23 15:00:00,100.03,100.03,99.74,99.86,7265.0,92.3447,92.3447,92.077,92.1878,7265.0
2021-07-23 15:30:00,99.91,100.1,99.84,99.91,39190.0,92.2339,92.4093,92.1693,92.2339,39190.0
2021-07-26 09:30:00,100.12,101.52,99.91,101.2,24518.0,92.4278,93.7202,92.2339,93.4248,24518.0
2021-07-26 10:00:00,101.24,101.33,100.35,100.44,6695.0,93.4618,93.5448,92.6401,92.7232,6695.0
2021-07-26 10:30:00,100.51,100.82,100.29,100.56,5492.0,92.7878,93.074,92.5847,92.834,5492.0
2021-07-26 11:00:00,100.23,100.5,100.17,100.25,10917.0,92.5294,92.7786,92.474,92.5478,10917.0
2021-07-26 11:30:00,100.3,100.41,99.97,100.06,21402.0,92.594,92.6955,92.2893,92.3724,21402.0
2021-07-26 12:00:00,100.07,100.47,99.9,100.47,9224.0,92.3816,92.7509,92.2247,92.7509,9224.0
2021-07-26 12:30:00,100.38,100.48,100.03,100.24,12176.0,92.6678,92.7601,92.3447,92.5386,12176.0
2021-07-26 13:00:00,100.27,100.44,100.15,100.33,13208.0,92.5663,92.7232,92.4555,92.6217,13208.0
2021-07-26 13:30:00,100.32,100.34,100.13,100.28,13059.0,92.6124,92.6309,92.437,92.5755,13059.0
2021-07-26 14:00:00,100.23,100.43,100.02,100.31,24543.0,92.5294,92.714,92.3355,92.6032,24543.0
2021-07-26 14:30:00,100.39,100.58,100.38,100.4,10415.0,92.6771,92.8525,92.6678,92.6863,10415.0
2021-07-26 15:00:00,100.36,100.39,100.03,100.05,26288.0,92.6494,92.6771,92.3447,92.3632,26288.0
2021-07-26 15:30:00,100.08,100.46,99.83,100.36,166222.0,92.3909,92.7417,92.1601,92.6494,166222.0
2021-07-27 09:30:00,98.98,99.18,97.02,97.09,28702.0,91.3754,91.56,89.566,89.6306,28702.0
2021-07-27 10:00:00,96.98,97.9,96.85,97.3,52170.0,89.5291,90.3784,89.409,89.8245,52170.0
2021-07-27 10:30:00,97.29,98.65,97.14,98.45,29385.0,89.8152,91.0707,89.6768,90.8861,29385.0
2021-07-27 11:00:00,98.37,98.5,97.47,97.51,31559.0,90.8123,90.9323,89.9814,90.0183,31559.0
2021-07-27 11:30:00,97.52,97.65,96.86,97.44,26912.0,90.0276,90.1476,89.4183,89.9537,26912.0
2021-07-27 12:00:00,97.48,97.48,96.9,97.19,28640.0,89.9906,89.9906,89.4552,89.7229,28640.0
2021-07-27 12:30:00,97.12,97.32,96.59,96.59,32259.0,89.6583,89.8429,89.169,89.169,32259.0
2021-07-27 13:00:00,96.61,97.0,96.54,96.87,40469.0,89.1875,89.5475,89.1229,89.4275,40469.0
2021-07-27 13:30:00,96.93,97.01,96.41,96.76,32509.0,89.4829,89.5567,89.0028,89.326,32509.0
2021-07-27 14:00:00,96.75,96.95,96.57,96.91,49903.0,89.3167,89.5014,89.1506,89.4644,49903.0
2021-07-27 14:30:00,96.85,97.61,96.81,97.61,28697.0,89.409,90.1107,89.3721,90.1107,28697.0
2021-07-27 15:00:00,97.61,97.69,97.26,97.45,20271.0,90.1107,90.1845,89.7875,89.9629,20271.0
2021-07-27 15:30:00,97.48,97.71,97.27,97.53,70804.0,89.9906,90.203,89.7968,90.0368,70804.0
2021-07-28 09:30:00,97.57,98.73,97.26,97.51,37666.0,90.0737,91.1446,89.7875,90.0183,37666.0
2021-07-28 10:00:00,97.51,97.64,95.51,95.52,27445.0,90.0183,90.1383,88.172,88.1812,27445.0
2021-07-28 10:30:00,95.54,95.82,95.22,95.47,30416.0,88.1997,88.4582,87.9043,88.1351,30416.0
2021-07-28 11:00:00,95.58,96.76,95.3,96.69,44479.0,88.2366,89.326,87.9781,89.2613,44479.0
2021-07-28 11:30:00,96.72,97.22,96.67,97.04,34170.0,89.289,89.7506,89.2429,89.5844,34170.0
2021-07-28 12:00:00,97.09,97.37,97.04,97.06,24439.0,89.6306,89.8891,89.5844,89.6029,24439.0
2021-07-28 12:30:00,97.08,97.48,97.07,97.39,29550.0,89.6214,89.9906,89.6121,89.9076,29550.0
2021-07-28 13:00:00,97.35,97.42,97.02,97.13,23983.0,89.8706,89.9352,89.566,89.6675,23983.0
2021-07-28 13:30:00,97.13,97.65,96.96,97.65,21904.0,89.6675,90.1476,89.5106,90.1476,21904.0
2021-07-28 14:00:00,97.66,97.89,97.37,97.86,30815.0,90.1568,90.3691,89.8891,90.3414,30815.0
2021-07-28 14:30:00,97.87,98.03,97.56,98.0,34757.0,90.3507,90.4984,90.0645,90.4707,34757.0
2021-07-28 15:00:00,97.97,98.04,97.43,97.59,27118.0,90.443,90.5076,89.9445,90.0922,27118.0
2021-07-28 15:30:00,97.62,97.8,97.12,97.45,80800.0,90.1199,90.2861,89.6583,89.9629,80800.0
2021-07-29 09:30:00,99.56,99.96,96.99,97.39,46635.0,91.9108,92.2801,89.5383,89.9076,46635.0
2021-07-29 10:00:00,97.52,99.83,97.35,99.5,37897.0,90.0276,92.1601,89.8706,91.8554,37897.0
2021-07-29 10:30:00,99.34,102.0,99.33,101.42,43414.0,91.7077,94.1634,91.6985,93.6279,43414.0
2021-07-29 11:00:00,101.23,102.67,101.06,101.87,20907.0,93.4525,94.7819,93.2956,94.0434,20907.0
2021-07-29 11:30:00,101.95,102.16,101.27,101.29,21401.0,94.1172,94.3111,93.4895,93.5079,21401.0
2021-07-29 12:00:00,101.44,102.0,101.29,101.44,17824.0,93.6464,94.1634,93.5079,93.6464,17824.0
2021-07-29 12:30:00,101.37,101.44,100.84,101.04,9412.0,93.5818,93.6464,93.0925,93.2771,9412.0
2021-07-29 13:00:00,101.03,101.5,100.84,101.37,14813.0,93.2679,93.7018,93.0925,93.5818,14813.0
2021-07-29 13:30:00,101.35,101.48,101.06,101.12,11256.0,93.5633,93.6833,93.2956,93.351,11256.0
2021-07-29 14:00:00,101.15,101.62,100.86,101.36,20015.0,93.3787,93.8126,93.111,93.5725,20015.0
2021-07-29 14:30:00,101.44,101.45,100.85,101.15,13018.0,93.6464,93.6556,93.1017,93.3787,13018.0
2021-07-29 15:00:00,101.22,101.46,100.97,101.17,24198.0,93.4433,93.6649,93.2125,93.3971,24198.0
2021-07-29 15:30:00,101.14,101.49,100.75,100.85,81868.0,93.3694,93.6926,93.0094,93.1017,81868.0
2021-07-30 09:30:00,100.99,103.89,100.69,103.63,78741.0,93.231,95.9082,92.954,95.6681,78741.0
2021-07-30 10:00:00,103.32,104.47,103.17,103.35,30279.0,95.382,96.4436,95.2435,95.4096,30279.0
2021-07-30 10:30:00,103.39,103.71,102.94,102.94,18770.0,95.4466,95.742,95.0311,95.0311,18770.0
2021-07-30 11:00:00,102.91,103.89,102.91,103.58,21954.0,95.0035,95.9082,95.0035,95.622,21954.0
2021-07-30 11:30:00,103.63,103.72,103.21,103.23,12073.0,95.6681,95.7512,95.2804,95.2989,12073.0
2021-07-30 12:00:00,103.27,103.64,102.95,103.4,19798.0,95.3358,95.6774,95.0404,95.4558,19798.0
2021-07-30 12:30:00,103.33,103.59,103.15,103.19,11997.0,95.3912,95.6312,95.225,95.2619,11997.0
2021-07-30 13:00:00,103.22,103.41,102.94,103.24,11407.0,95.2896,95.465,95.0311,95.3081,11407.0
2021-07-30 13:30:00,103.38,103.52,103.29,103.39,7692.0,95.4373,95.5666,95.3543,95.4466,7692.0
2021-07-30 14:00:00,103.4,103.7,103.26,103.38,9461.0,95.4558,95.7328,95.3266,95.4373,9461.0
2021-07-30 14:30:00,103.34,103.46,103.13,103.19,11280.0,95.4004,95.5112,95.2066,95.2619,11280.0
2021-07-30 15:00:00,103.2,104.03,103.17,104.03,35604.0,95.2712,96.0374,95.2435,96.0374,35604.0
2021-07-30 15:30:00,104.04,104.9,104.04,104.25,286685.0,96.0466,96.8406,96.0466,96.2405,286685.0
2021-08-02 09:30:00,104.93,107.46,104.93,106.37,39867.0,96.8683,99.2039,96.8683,98.1976,39867.0
2021-08-02 10:00:00,106.36,106.38,104.31,105.55,34184.0,98.1884,98.2069,96.2959,97.4406,34184.0
2021-08-02 10:30:00,105.49,105.7,104.33,104.33,18174.0,97.3852,97.5791,96.3144,96.3144,18174.0
2021-08-02 11:00:00,104.15,104.78,104.11,104.25,19686.0,96.1482,96.7298,96.1113,96.2405,19686.0
2021-08-02 11:30:00,104.32,104.46,103.54,103.54,19995.0,96.3051,96.4344,95.5851,95.5851,19995.0
2021-08-02 12:00:00,103.66,104.0,103.49,103.59,39405.0,95.6958,96.0097,95.5389,95.6312,39405.0
2021-08-02 12:30:00,103.68,104.23,103.68,103.95,14641.0,95.7143,96.222,95.7143,95.9636,14641.0
2021-08-02 13:00:00,104.04,104.23,103.92,104.05,13915.0,96.0466,96.222,95.9359,96.0559,13915.0
2021-08-02 13:30:00,104.0,104.21,103.83,104.18,14606.0,96.0097,96.2036,95.8528,96.1759,14606.0
2021-08-02 14:00:00,104.2,104.41,104.05,104.24,12658.0,96.1943,96.3882,96.0559,96.2313,12658.0
2021-08-02 14:30:00,104.23,104.39,103.99,104.23,11343.0,96.222,96.3697,96.0005,96.222,11343.0
2021-08-02 15:00:00,104.14,104.29,103.86,104.11,20780.0,96.139,96.2774,95.8805,96.1113,20780.0
2021-08-02 15:30:00,104.2,104.21,103.29,103.3,77776.0,96.1943,96.2036,95.3543,95.3635,77776.0
2021-08-03 09:30:00,103.82,104.05,101.43,102.51,35930.0,95.8435,96.0559,93.6372,94.6342,35930.0
2021-08-03 10:00:00,102.37,104.76,102.37,104.71,27363.0,94.5049,96.7113,94.5049,96.6652,27363.0
2021-08-03 10:30:00,104.66,105.87,104.24,104.38,36011.0,96.619,97.736,96.2313,96.3605,36011.0
2021-08-03 11:00:00,104.4,105.07,104.39,104.81,9282.0,96.379,96.9975,96.3697,96.7575,9282.0
2021-08-03 11:30:00,104.95,105.32,104.87,104.92,15680.0,96.8867,97.2283,96.8129,96.859,15680.0
2021-08-03 12:00:00,104.91,105.1,104.82,105.02,6238.0,96.8498,97.0252,96.7667,96.9513,6238.0
2021-08-03 12:30:00,104.94,105.0,104.3,104.61,23578.0,96.8775,96.9329,96.2867,96.5728,23578.0
2021-08-03 13:00:00,104.61,105.02,104.61,104.98,6823.0,96.5728,96.9513,96.5728,96.9144,6823.0
2021-08-03 13:30:00,104.94,105.05,104.88,105.0,5523.0,96.8775,96.979,96.8221,96.9329,5523.0
2021-08-03 14:00:00,105.0,105.05,104.91,105.03,4876.0,96.9329,96.979,96.8498,96.9606,4876.0
2021-08-03 14:30:00,105.03,105.04,104.78,104.97,4835.0,96.9606,96.9698,96.7298,96.9052,4835.0
2021-08-03 15:00:00,104.95,105.02,104.88,105.0,10246.0,96.8867,96.9513,96.8221,96.9329,10246.0
2021-08-03 15:30:00,105.02,105.02,104.65,104.88,33580.0,96.9513,96.9513,96.6098,96.8221,33580.0
2021-08-04 09:30:00,104.49,105.54,103.98,103.98,25344.0,96.4621,97.4314,95.9912,95.9912,25344.0
2021-08-04 10:00:00,104.18,105.37,103.83,105.01,73210.0,96.1759,97.2745,95.8528,96.9421,73210.0
2021-08-04 10:30:00,104.95,104.95,104.28,104.7,11885.0,96.8867,96.8867,96.2682,96.6559,11885.0
2021-08-04 11:00:00,104.65,105.15,104.43,104.58,7541.0,96.6098,97.0714,96.4067,96.5451,7541.0
2021-08-04 11:30:00,104.59,104.76,104.25,104.25,10599.0,96.5544,96.7113,96.2405,96.2405,10599.0
2021-08-04 12:00:00,104.25,104.45,104.24,104.28,5638.0,96.2405,96.4251,96.2313,96.2682,5638.0
2021-08-04 12:30:00,104.28,104.52,104.22,104.52,5789.0,96.2682,96.4898,96.2128,96.4898,5789.0
2021-08-04 13:00:00,104.62,104.72,104.48,104.48,5138.0,96.5821,96.6744,96.4528,96.4528,5138.0
2021-08-04 13:30:00,104.46,104.5,103.68,103.69,11903.0,96.4344,96.4713,95.7143,95.7235,11903.0
2021-08-04 14:00:00,103.69,104.15,103.65,104.15,9115.0,95.7235,96.1482,95.6866,96.1482,9115.0
2021-08-04 14:30:00,104.18,104.3,103.44,103.47,21461.0,96.1759,96.2867,95.4927,95.5204,21461.0
2021-08-04 15:00:00,103.48,103.6,103.41,103.55,41222.0,95.5297,95.6404,95.465,95.5943,41222.0
2021-08-04 15:30:00,103.58,103.58,103.03,103.37,89422.0,95.622,95.622,95.1142,95.4281,89422.0
2021-08-05 09:30:00,102.92,104.39,102.91,104.24,42565.0,95.0127,96.3697,95.0035,96.2313,42565.0
2021-08-05 10:00:00,104.2,104.75,102.67,102.67,31737.0,96.1943,96.7021,94.7819,94.7819,31737.0
2021-08-05 10:30:00,102.6,104.3,102.42,104.09,19412.0,94.7173,96.2867,94.5511,96.0928,19412.0
2021-08-05 11:00:00,104.24,104.84,104.15,104.71,20682.0,96.2313,96.7852,96.1482,96.6652,20682.0
2021-08-05 11:30:00,104.68,104.77,104.16,104.21,13265.0,96.6375,96.7205,96.1574,96.2036,13265.0
2021-08-05 12:00:00,104.3,104.5,104.06,104.39,22502.0,96.2867,96.4713,96.0651,96.3697,22502.0
2021-08-05 12:30:00,104.33,104.34,103.71,103.88,9627.0,96.3144,96.3236,95.742,95.8989,9627.0
2021-08-05 13:00:00,103.93,104.04,103.64,103.69,8774.0,95.9451,96.0466,95.6774,95.7235,8774.0
2021-08-05 13:30:00,103.71,104.24,103.61,104.16,16810.0,95.742,96.2313,95.6497,96.1574,16810.0
2021-08-05 14:00:00,104.18,104.18,103.75,103.94,15666.0,96.1759,96.1759,95.7789,95.9543,15666.0
2021-08-05 14:30:00,104.0,104.09,103.91,103.92,13629.0,96.0097,96.0928,95.9266,95.9359,13629.0
2021-08-05 15:00:00,103.92,104.05,103.71,103.86,14015.0,95.9359,96.0559,95.742,95.8805,14015.0
2021-08-05 15:30:00,103.87,104.39,103.7,104.38,101429.0,95.8897,96.3697,95.7328,96.3605,101429.0
2021-08-06 09:30:00,104.79,106.24,103.53,103.7,31032.0,96.739,98.0776,95.5758,95.7328,31032.0
2021-08-06 10:00:00,103.74,104.62,103.45,104.53,14031.0,95.7697,96.5821,95.502,96.499,14031.0
2021-08-06 10:30:00,104.52,104.87,103.98,104.34,11063.0,96.4898,96.8129,95.9912,96.3236,11063.0
2021-08-06 11:00:00,104.2,105.0,104.14,105.0,15944.0,96.1943,96.9329,96.139,96.9329,15944.0
2021-08-06 11:30:00,104.94,105.0,104.61,104.82,18213.0,96.8775,96.9329,96.5728,96.7667,18213.0
2021-08-06 12:00:00,104.72,104.93,104.62,104.8,2721.0,96.6744,96.8683,96.5821,96.7482,2721.0
2021-08-06 12:30:00,104.75,105.02,104.75,104.88,5506.0,96.7021,96.9513,96.7021,96.8221,5506.0
2021-08-06 13:00:00,104.91,104.91,104.69,104.74,4612.0,96.8498,96.8498,96.6467,96.6929,4612.0
2021-08-06 13:30:00,104.72,104.74,104.52,104.68,4172.0,96.6744,96.6929,96.4898,96.6375,4172.0
2021-08-06 14:00:00,104.64,104.73,104.57,104.6,4529.0,96.6005,96.6836,96.5359,96.5636,4529.0
2021-08-06 14:30:00,104.61,104.72,104.46,104.48,4623.0,96.5728,96.6744,96.4344,96.4528,4623.0
2021-08-06 15:00:00,104.45,104.6,104.43,104.49,7722.0,96.4251,96.5636,96.4067,96.4621,7722.0
2021-08-06 15:30:00,104.49,104.51,104.09,104.18,32931.0,96.4621,96.4805,96.0928,96.1759,32931.0
2021-08-09 09:30:00,104.0,104.18,102.6,103.18,24057.0,96.0097,96.1759,94.7173,95.2527,24057.0
2021-08-09 10:00:00,103.45,104.02,103.05,103.43,15356.0,95.502,96.0282,95.1327,95.4835,15356.0
2021-08-09 10:30:00,103.25,103.75,103.22,103.75,4002.0,95.3173,95.7789,95.2896,95.7789,4002.0
2021-08-09 11:00:00,103.66,103.81,103.0,103.12,11037.0,95.6958,95.8343,95.0865,95.1973,11037.0
2021-08-09 11:30:00,103.14,104.15,103.14,104.14,6202.0,95.2158,96.1482,95.2158,96.139,6202.0
2021-08-09 12:00:00,104.16,104.17,104.0,104.11,1820.0,96.1574,96.1666,96.0097,96.1113,1820.0
2021-08-09 12:30:00,104.12,104.5,104.08,104.42,4835.0,96.1205,96.4713,96.0836,96.3974,4835.0
2021-08-09 13:00:00,104.36,104.53,104.32,104.44,7324.0,96.3421,96.499,96.3051,96.4159,7324.0
2021-08-09 13:30:00,104.45,104.48,104.2,104.21,13229.0,96.4251,96.4528,96.1943,96.2036,13229.0
2021-08-09 14:00:00,104.16,104.52,103.94,104.52,14401.0,96.1574,96.4898,95.9543,96.4898,14401.0
2021-08-09 14:30:00,104.49,104.64,103.93,104.07,8770.0,96.4621,96.6005,95.9451,96.0743,8770.0
2021-08-09 15:00:00,104.07,104.11,103.72,103.73,8468.0,96.0743,96.1113,95.7512,95.7605,8468.0
2021-08-09 15:30:00,103.77,103.77,103.05,103.12,42851.0,95.7974,95.7974,95.1327,95.1973,42851.0
2021-08-10 09:30:00,103.09,103.1,101.82,102.92,18140.0,95.1696,95.1789,93.9972,95.0127,18140.0
2021-08-10 10:00:00,103.0,104.26,102.88,104.24,13227.0,95.0865,96.2497,94.9758,96.2313,13227.0
2021-08-10 10:30:00,104.22,105.0,104.1,104.87,14151.0,96.2128,96.9329,96.102,96.8129,14151.0
2021-08-10 11:00:00,104.9,105.06,104.42,104.97,13715.0,96.8406,96.9883,96.3974,96.9052,13715.0
2021-08-10 11:30:00,104.96,105.0,104.61,104.95,8422.0,96.896,96.9329,96.5728,96.8867,8422.0
2021-08-10 12:00:00,104.88,104.88,104.26,104.41,4997.0,96.8221,96.8221,96.2497,96.3882,4997.0
2021-08-10 12:30:00,104.14,104.23,103.96,104.2,7444.0,96.139,96.222,95.9728,96.1943,7444.0
2021-08-10 13:00:00,104.18,104.65,104.18,104.51,2549.0,96.1759,96.6098,96.1759,96.4805,2549.0
2021-08-10 13:30:00,104.51,104.61,104.05,104.16,7869.0,96.4805,96.5728,96.0559,96.1574,7869.0
2021-08-10 14:00:00,104.29,104.33,104.06,104.26,5573.0,96.2774,96.3144,96.0651,96.2497,5573.0
2021-08-10 14:30:00,104.39,104.63,104.34,104.54,3633.0,96.3697,96.5913,96.3236,96.5082,3633.0
2021-08-10 15:00:00,104.53,104.54,104.3,104.53,4311.0,96.499,96.5082,96.2867,96.499,4311.0
2021-08-10 15:30:00,104.54,104.66,104.26,104.61,28951.0,96.5082,96.619,96.2497,96.5728,28951.0
2021-08-11 09:30:00,104.43,104.82,103.42,103.93,40095.0,96.4067,96.7667,95.4743,95.9451,40095.0
2021-08-11 10:00:00,103.89,104.98,103.85,104.46,18935.0,95.9082,96.9144,95.8712,96.4344,18935.0
2021-08-11 10:30:00,104.47,104.99,104.39,104.74,16815.0,96.4436,96.9236,96.3697,96.6929,16815.0
2021-08-11 11:00:00,104.79,105.08,104.63,104.93,26609.0,96.739,97.0067,96.5913,96.8683,26609.0
2021-08-11 11:30:00,104.97,105.02,104.42,104.43,12277.0,96.9052,96.9513,96.3974,96.4067,12277.0
2021-08-11 12:00:00,104.49,105.01,104.48,104.93,7730.0,96.4621,96.9421,96.4528,96.8683,7730.0
2021-08-11 12:30:00,104.92,105.05,104.88,104.93,10353.0,96.859,96.979,96.8221,96.8683,10353.0
2021-08-11 13:00:00,104.95,105.09,104.84,105.05,21530.0,96.8867,97.016,96.7852,96.979,21530.0
2021-08-11 13:30:00,105.03,105.1,104.97,104.97,17750.0,96.9606,97.0252,96.9052,96.9052,17750.0
2021-08-11 14:00:00,104.98,105.03,104.9,104.96,10651.0,96.9144,96.9606,96.8406,96.896,10651.0
2021-08-11 14:30:00,105.0,105.06,104.93,105.04,15265.0,96.9329,96.9883,96.8683,96.9698,15265.0
2021-08-11 15:00:00,105.0,106.26,105.0,106.15,49184.0,96.9329,98.0961,96.9329,97.9945,49184.0
2021-08-11 15:30:00,106.13,106.8,105.98,106.72,102273.0,97.9761,98.5946,97.8376,98.5207,102273.0
2021-08-12 09:30:00,106.87,108.52,106.29,107.31,56783.0,98.6592,100.1824,98.1238,99.0654,56783.0
2021-08-12 10:00:00,107.28,108.02,105.93,106.9,18926.0,99.0377,99.7209,97.7914,98.6869,18926.0
2021-08-12 10:30:00,106.86,106.86,105.68,105.97,16090.0,98.65,98.65,97.5606,97.8284,16090.0
2021-08-12 11:00:00,105.94,105.97,105.37,105.75,14223.0,97.8007,97.8284,97.2745,97.6253,14223.0
2021-08-12 11:30:00,105.67,105.9,105.48,105.84,13799.0,97.5514,97.7637,97.376,97.7083,13799.0
2021-08-12 12:00:00,105.79,106.32,105.73,106.2,9409.0,97.6622,98.1515,97.6068,98.0407,9409.0
2021-08-12 12:30:00,106.21,106.59,106.18,106.3,5236.0,98.0499,98.4007,98.0222,98.133,5236.0
2021-08-12 13:00:00,106.34,106.34,105.85,106.1,4990.0,98.1699,98.1699,97.7176,97.9484,4990.0
2021-08-12 13:30:00,106.03,106.14,105.94,105.99,5291.0,97.8837,97.9853,97.8007,97.8468,5291.0
2021-08-12 14:00:00,105.94,106.18,105.92,106.08,4407.0,97.8007,98.0222,97.7822,97.9299,4407.0
2021-08-12 14:30:00,106.06,106.29,106.01,106.22,4886.0,97.9114,98.1238,97.8653,98.0591,4886.0
2021-08-12 15:00:00,106.26,106.72,106.26,106.45,9234.0,98.0961,98.5207,98.0961,98.2715,9234.0
2021-08-12 15:30:00,106.43,106.61,106.38,106.48,34590.0,98.253,98.4192,98.2069,98.2992,34590.0
2021-08-13 09:30:00,106.6,107.24,105.52,106.93,21949.0,98.41,99.0008,97.4129,98.7146,21949.0
2021-08-13 10:00:00,106.31,106.31,105.66,105.99,6450.0,98.1422,98.1422,97.5422,97.8468,6450.0
2021-08-13 10:30:00,105.92,106.08,105.23,105.35,9530.0,97.7822,97.9299,97.1452,97.256,9530.0
2021-08-13 11:00:00,105.58,105.58,105.08,105.08,6816.0,97.4683,97.4683,97.0067,97.0067,6816.0
2021-08-13 11:30:00,105.11,105.72,105.1,105.6,7922.0,97.0344,97.5976,97.0252,97.4868,7922.0
2021-08-13 12:00:00,105.5,105.62,105.5,105.56,6181.0,97.3945,97.5052,97.3945,97.4499,6181.0
2021-08-13 12:30:00,105.59,106.3,105.56,106.01,13401.0,97.4775,98.133,97.4499,97.8653,13401.0
2021-08-13 13:00:00,105.92,106.0,105.68,105.92,6543.0,97.7822,97.856,97.5606,97.7822,6543.0
2021-08-13 13:30:00,106.0,106.01,105.77,105.82,5578.0,97.856,97.8653,97.6437,97.6899,5578.0
2021-08-13 14:00:00,105.86,105.97,105.79,105.84,5694.0,97.7268,97.8284,97.6622,97.7083,5694.0
2021-08-13 14:30:00,105.81,105.81,105.43,105.54,5760.0,97.6806,97.6806,97.3298,97.4314,5760.0
2021-08-13 15:00:00,105.57,105.88,105.43,105.66,8442.0,97.4591,97.7453,97.3298,97.5422,8442.0
2021-08-13 15:30:00,105.7,105.78,105.31,105.63,25733.0,97.5791,97.653,97.2191,97.5145,25733.0
2021-08-16 09:30:00,105.32,105.32,103.73,104.38,13265.0,97.2283,97.2283,95.7605,96.3605,13265.0
2021-08-16 10:00:00,104.17,105.97,103.79,105.65,9327.0,96.1666,97.8284,95.8158,97.5329,9327.0
2021-08-16 10:30:00,105.83,106.28,105.34,105.51,18421.0,97.6991,98.1145,97.2468,97.4037,18421.0
2021-08-16 11:00:00,105.51,105.92,105.06,105.54,8730.0,97.4037,97.7822,96.9883,97.4314,8730.0
2021-08-16 11:30:00,105.71,105.87,105.51,105.58,4989.0,97.5883,97.736,97.4037,97.4683,4989.0
2021-08-16 12:00:00,105.56,105.56,105.09,105.22,5225.0,97.4499,97.4499,97.016,97.136,5225.0
2021-08-16 12:30:00,105.1,105.78,105.06,105.73,1850.0,97.0252,97.653,96.9883,97.6068,1850.0
2021-08-16 13:00:00,105.7,105.83,105.64,105.68,2581.0,97.5791,97.6991,97.5237,97.5606,2581.0
2021-08-16 13:30:00,105.65,105.67,105.43,105.44,3433.0,97.5329,97.5514,97.3298,97.3391,3433.0
2021-08-16 14:00:00,105.57,105.81,105.42,105.5,2335.0,97.4591,97.6806,97.3206,97.3945,2335.0
2021-08-16 14:30:00,105.53,105.88,105.4,105.65,4046.0,97.4222,97.7453,97.3021,97.5329,4046.0
2021-08-16 15:00:00,105.62,105.85,105.56,105.67,2650.0,97.5052,97.7176,97.4499,97.5514,2650.0
2021-08-16 15:30:00,105.66,105.74,105.29,105.31,26466.0,97.5422,97.616,97.2006,97.2191,26466.0
2021-08-17 09:30:00,104.92,105.09,102.98,103.06,31976.0,96.859,97.016,95.0681,95.1419,31976.0
2021-08-17 10:00:00,103.02,104.48,102.76,103.99,18242.0,95.105,96.4528,94.865,96.0005,18242.0
2021-08-17 10:30:00,104.02,104.02,103.04,103.12,18749.0,96.0282,96.0282,95.1235,95.1973,18749.0
2021-08-17 11:00:00,103.06,103.06,102.3,102.76,14647.0,95.1419,95.1419,94.4403,94.865,14647.0
2021-08-17 11:30:00,102.69,103.24,102.65,102.92,11858.0,94.8004,95.3081,94.7634,95.0127,11858.0
2021-08-17 12:00:00,102.86,103.1,102.28,102.37,7826.0,94.9573,95.1789,94.4219,94.5049,7826.0
2021-08-17 12:30:00,102.39,102.39,101.32,101.32,7408.0,94.5234,94.5234,93.5356,93.5356,7408.0
2021-08-17 13:00:00,101.32,101.58,101.19,101.54,19106.0,93.5356,93.7756,93.4156,93.7387,19106.0
2021-08-17 13:30:00,101.66,101.83,101.32,101.8,8881.0,93.8495,94.0064,93.5356,93.9787,8881.0
2021-08-17 14:00:00,101.91,102.02,101.77,101.87,7054.0,94.0803,94.1818,93.951,94.0434,7054.0
2021-08-17 14:30:00,101.87,102.19,101.81,102.19,13461.0,94.0434,94.3388,93.988,94.3388,13461.0
2021-08-17 15:00:00,102.25,102.35,101.83,102.15,14430.0,94.3942,94.4865,94.0064,94.3018,14430.0
2021-08-17 15:30:00,102.22,102.48,101.95,102.41,48647.0,94.3665,94.6065,94.1172,94.5419,48647.0
2021-08-18 09:30:00,101.5,102.55,101.29,102.0,13638.0,93.7018,94.6711,93.5079,94.1634,13638.0
2021-08-18 10:00:00,102.0,102.59,101.7,102.27,14234.0,94.1634,94.708,93.8864,94.4126,14234.0
2021-08-18 10:30:00,102.11,102.6,102.08,102.18,7771.0,94.2649,94.7173,94.2372,94.3295,7771.0
2021-08-18 11:00:00,102.04,102.56,102.02,102.42,8266.0,94.2003,94.6803,94.1818,94.5511,8266.0
2021-08-18 11:30:00,102.33,102.55,102.22,102.27,9217.0,94.468,94.6711,94.3665,94.4126,9217.0
2021-08-18 12:00:00,102.25,102.48,102.05,102.2,3606.0,94.3942,94.6065,94.2095,94.348,3606.0
2021-08-18 12:30:00,102.07,102.47,102.06,102.42,4734.0,94.228,94.5973,94.2188,94.5511,4734.0
2021-08-18 13:00:00,102.47,102.75,102.43,102.48,6439.0,94.5973,94.8557,94.5603,94.6065,6439.0
2021-08-18 13:30:00,102.42,102.58,102.32,102.51,4859.0,94.5511,94.6988,94.4588,94.6342,4859.0
2021-08-18 14:00:00,102.51,102.65,101.83,102.3,6187.0,94.6342,94.7634,94.0064,94.4403,6187.0
2021-08-18 14:30:00,102.3,102.36,102.04,102.05,5091.0,94.4403,94.4957,94.2003,94.2095,5091.0
2021-08-18 15:00:00,102.05,102.09,101.56,101.56,8886.0,94.2095,94.2465,93.7572,93.7572,8886.0
2021-08-18 15:30:00,101.51,101.63,100.82,100.91,37117.0,93.711,93.8218,93.074,93.1571,37117.0
2021-08-19 09:30:00,99.27,100.05,98.58,99.14,20963.0,91.6431,92.3632,91.0061,91.5231,20963.0
2021-08-19 10:00:00,99.3,100.49,99.29,99.56,12493.0,91.6708,92.7694,91.6616,91.9108,12493.0
2021-08-19 10:30:00,99.44,99.61,98.8,99.45,5756.0,91.8001,91.957,91.2092,91.8093,5756.0
2021-08-19 11:00:00,99.43,99.44,98.34,98.34,8941.0,91.7908,91.8001,90.7846,90.7846,8941.0
2021-08-19 11:30:00,98.42,98.93,98.2,98.82,13564.0,90.8584,91.3292,90.6553,91.2277,13564.0
2021-08-19 12:00:00,98.76,98.81,98.1,98.22,31519.0,91.1723,91.2185,90.563,90.6738,31519.0
2021-08-19 12:30:00,98.28,98.51,98.16,98.48,15822.0,90.7292,90.9415,90.6184,90.9138,15822.0
2021-08-19 13:00:00,98.4,98.46,97.88,97.95,15328.0,90.84,90.8953,90.3599,90.4245,15328.0
2021-08-19 13:30:00,97.9,98.24,97.62,98.1,28605.0,90.3784,90.6922,90.1199,90.563,28605.0
2021-08-19 14:00:00,98.1,98.31,97.95,98.0,20412.0,90.563,90.7569,90.4245,90.4707,20412.0
2021-08-19 14:30:00,97.96,98.61,97.83,98.47,19636.0,90.4338,91.0338,90.3137,90.9046,19636.0
2021-08-19 15:00:00,98.5,98.75,98.25,98.72,19685.0,90.9323,91.1631,90.7015,91.1354,19685.0
2021-08-19 15:30:00,98.65,98.7,98.03,98.32,66724.0,91.0707,91.1169,90.4984,90.7661,66724.0
2021-08-20 09:30:00,98.15,99.06,98.09,98.74,18257.0,90.6092,91.4492,90.5538,91.1538,18257.0
2021-08-20 10:00:00,98.75,99.14,98.02,98.02,18344.0,91.1631,91.5231,90.4892,90.4892,18344.0
2021-08-20 10:30:00,98.06,98.92,98.06,98.75,9164.0,90.5261,91.32,90.5261,91.1631,9164.0
2021-08-20 11:00:00,98.76,99.25,98.56,99.07,7110.0,91.1723,91.6246,90.9877,91.4585,7110.0
2021-08-20 11:30:00,99.16,99.34,99.06,99.28,8205.0,91.5416,91.7077,91.4492,91.6523,8205.0
2021-08-20 12:00:00,99.23,99.68,99.21,99.67,8980.0,91.6062,92.0216,91.5877,92.0124,8980.0
2021-08-20 12:30:00,99.74,100.23,99.67,100.09,11596.0,92.077,92.5294,92.0124,92.4001,11596.0
2021-08-20 13:00:00,99.99,100.17,99.91,99.91,8372.0,92.3078,92.474,92.2339,92.2339,8372.0
2021-08-20 13:30:00,99.94,99.94,99.59,99.66,8468.0,92.2616,92.2616,91.9385,92.0031,8468.0
2021-08-20 14:00:00,99.66,100.1,99.51,99.59,9534.0,92.0031,92.4093,91.8647,91.9385,9534.0
2021-08-20 14:30:00,99.64,99.64,99.45,99.63,9884.0,91.9847,91.9847,91.8093,91.9755,9884.0
2021-08-20 15:00:00,99.62,99.78,99.42,99.73,13819.0,91.9662,92.1139,91.7816,92.0678,13819.0
2021-08-20 15:30:00,99.71,99.96,99.45,99.84,44306.0,92.0493,92.2801,91.8093,92.1693,44306.0
2021-08-23 09:30:00,100.51,101.02,99.88,100.34,23697.0,93.0953,93.5676,92.5117,92.9378,23697.0
2021-08-23 10:00:00,100.24,100.99,99.97,100.3,5274.0,92.8452,93.5399,92.5951,92.9008,5274.0
2021-08-23 10:30:00,100.25,100.88,100.19,100.54,18616.0,92.8545,93.438,92.7989,93.1231,18616.0
2021-08-23 11:00:00,100.55,100.95,100.06,100.15,20642.0,93.1323,93.5028,92.6785,92.7618,20642.0
2021-08-23 11:30:00,100.12,100.64,100.11,100.42,5487.0,92.734,93.2157,92.7248,93.0119,5487.0
2021-08-23 12:00:00,100.62,100.96,100.61,100.79,6954.0,93.1972,93.5121,93.1879,93.3546,6954.0
2021-08-23 12:30:00,100.77,100.91,100.53,100.77,7303.0,93.3361,93.4658,93.1138,93.3361,7303.0
2021-08-23 13:00:00,100.86,101.24,100.81,101.24,12244.0,93.4195,93.7714,93.3731,93.7714,12244.0
2021-08-23 13:30:00,101.14,101.17,100.8,101.07,8227.0,93.6788,93.7066,93.3639,93.614,8227.0
2021-08-23 14:00:00,101.08,101.39,101.05,101.05,10790.0,93.6232,93.9104,93.5954,93.5954,10790.0
2021-08-23 14:30:00,101.13,101.28,100.87,100.87,16977.0,93.6695,93.8085,93.4287,93.4287,16977.0
2021-08-23 15:00:00,100.87,101.08,100.82,101.04,10101.0,93.4287,93.6232,93.3824,93.5862,10101.0
2021-08-23 15:30:00,101.07,101.21,100.76,101.04,58364.0,93.614,93.7436,93.3268,93.5862,58364.0
2021-08-24 09:30:00,101.19,102.84,101.19,102.81,20233.0,93.7251,95.2534,93.7251,95.2256,20233.0
2021-08-24 10:00:00,102.66,102.66,101.29,102.02,9073.0,95.0867,95.0867,93.8177,94.4939,9073.0
2021-08-24 10:30:00,101.96,102.19,101.78,102.11,7727.0,94.4383,94.6513,94.2716,94.5772,7727.0
2021-08-24 11:00:00,102.05,102.5,102.05,102.5,6777.0,94.5217,94.9385,94.5217,94.9385,6777.0
2021-08-24 11:30:00,102.49,102.9,102.43,102.89,10033.0,94.9292,95.309,94.8736,95.2997,10033.0
2021-08-24 12:00:00,102.81,103.17,102.8,103.01,9624.0,95.2256,95.559,95.2163,95.4108,9624.0
2021-08-24 12:30:00,103.04,103.32,102.96,103.08,14424.0,95.4386,95.698,95.3645,95.4757,14424.0
2021-08-24 13:00:00,103.12,103.75,103.11,103.46,40485.0,95.5127,96.0963,95.5035,95.8276,40485.0
2021-08-24 13:30:00,103.38,103.85,103.36,103.77,10966.0,95.7535,96.1889,95.735,96.1148,10966.0
2021-08-24 14:00:00,103.8,103.87,103.52,103.67,11658.0,96.1426,96.2074,95.8832,96.0222,11658.0
2021-08-24 14:30:00,103.65,104.11,103.65,104.0,12040.0,96.0036,96.4297,96.0036,96.3278,12040.0
2021-08-24 15:00:00,103.94,104.05,103.82,104.02,13558.0,96.2722,96.3741,96.1611,96.3463,13558.0
2021-08-24 15:30:00,104.0,104.0,103.37,103.58,86070.0,96.3278,96.3278,95.7443,95.9388,86070.0
2021-08-25 09:30:00,103.58,104.37,103.17,104.37,24183.0,95.9388,96.6705,95.559,96.6705,24183.0
2021-08-25 10:00:00,104.44,104.65,103.8,104.22,13678.0,96.7354,96.9299,96.1426,96.5316,13678.0
2021-08-25 10:30:00,104.2,105.08,104.2,104.67,13792.0,96.5131,97.3281,96.5131,96.9484,13792.0
2021-08-25 11:00:00,104.77,104.9,104.37,104.67,9365.0,97.041,97.1614,96.6705,96.9484,9365.0
2021-08-25 11:30:00,104.7,105.04,104.63,104.94,10104.0,96.9762,97.2911,96.9113,97.1985,10104.0
2021-08-25 12:00:00,104.88,105.19,104.79,105.05,10202.0,97.1429,97.43,97.0595,97.3004,10202.0
2021-08-25 12:30:00,105.05,105.23,104.7,104.8,9547.0,97.3004,97.4671,96.9762,97.0688,9547.0
2021-08-25 13:00:00,104.84,105.21,104.68,105.21,8070.0,97.1058,97.4485,96.9576,97.4485,8070.0
2021-08-25 13:30:00,105.17,105.33,104.86,104.89,9469.0,97.4115,97.5597,97.1244,97.1522,9469.0
2021-08-25 14:00:00,104.92,105.5,104.87,105.22,30497.0,97.1799,97.7172,97.1336,97.4578,30497.0
2021-08-25 14:30:00,105.12,105.42,104.87,105.27,10276.0,97.3652,97.6431,97.1336,97.5041,10276.0
2021-08-25 15:00:00,105.23,105.44,104.73,104.74,33135.0,97.4671,97.6616,97.004,97.0132,33135.0
2021-08-25 15:30:00,104.71,104.95,104.46,104.75,74853.0,96.9854,97.2077,96.7539,97.0225,74853.0
2021-08-26 09:30:00,104.85,104.85,103.47,103.76,11013.0,97.1151,97.1151,95.8369,96.1055,11013.0
2021-08-26 10:00:00,103.77,104.1,103.47,104.05,11278.0,96.1148,96.4204,95.8369,96.3741,11278.0
2021-08-26 10:30:00,104.27,104.31,103.29,103.39,8260.0,96.5779,96.6149,95.6702,95.7628,8260.0
2021-08-26 11:00:00,103.26,103.52,102.91,103.24,7232.0,95.6424,95.8832,95.3182,95.6239,7232.0
2021-08-26 11:30:00,103.25,103.53,102.47,102.75,21891.0,95.6331,95.8925,94.9107,95.17,21891.0
2021-08-26 12:00:00,102.79,102.8,102.31,102.63,20900.0,95.2071,95.2163,94.7625,95.0589,20900.0
2021-08-26 12:30:00,102.62,102.79,102.32,102.35,16469.0,95.0496,95.2071,94.7717,94.7995,16469.0
2021-08-26 13:00:00,102.48,102.54,102.21,102.32,6924.0,94.9199,94.9755,94.6699,94.7717,6924.0
2021-08-26 13:30:00,102.4,102.56,102.36,102.53,10243.0,94.8458,94.994,94.8088,94.9663,10243.0
2021-08-26 14:00:00,102.47,102.56,101.95,102.06,13304.0,94.9107,94.994,94.429,94.5309,13304.0
2021-08-26 14:30:00,102.0,102.22,101.93,102.03,10367.0,94.4754,94.6791,94.4105,94.5031,10367.0
2021-08-26 15:00:00,101.96,102.27,101.58,102.23,11618.0,94.4383,94.7254,94.0863,94.6884,11618.0
2021-08-26 15:30:00,102.25,102.34,101.93,102.18,38692.0,94.7069,94.7903,94.4105,94.6421,38692.0
2021-08-27 09:30:00,102.51,102.65,101.5,101.94,22288.0,94.9477,95.0774,94.0122,94.4198,22288.0
2021-08-27 10:00:00,101.92,102.49,101.6,101.95,16155.0,94.4013,94.9292,94.1049,94.429,16155.0
2021-08-27 10:30:00,102.17,102.72,101.81,102.7,8501.0,94.6328,95.1422,94.2994,95.1237,8501.0
2021-08-27 11:00:00,102.75,103.0,102.65,102.66,9023.0,95.17,95.4016,95.0774,95.0867,9023.0
2021-08-27 11:30:00,102.62,102.85,102.49,102.64,6991.0,95.0496,95.2626,94.9292,95.0681,6991.0
2021-08-27 12:00:00,102.71,102.84,102.58,102.77,24599.0,95.133,95.2534,95.0126,95.1885,24599.0
2021-08-27 12:30:00,102.78,103.35,102.73,103.35,24652.0,95.1978,95.7258,95.1515,95.7258,24652.0
2021-08-27 13:00:00,103.34,103.5,103.17,103.5,10504.0,95.7165,95.8647,95.559,95.8647,10504.0
2021-08-27 13:30:00,103.49,103.77,103.26,103.59,21982.0,95.8554,96.1148,95.6424,95.9481,21982.0
2021-08-27 14:00:00,103.62,103.62,103.32,103.36,14438.0,95.9758,95.9758,95.698,95.735,14438.0
2021-08-27 14:30:00,103.3,103.61,103.23,103.59,12661.0,95.6795,95.9666,95.6146,95.9481,12661.0
2021-08-27 15:00:00,103.59,103.7,103.43,103.44,13117.0,95.9481,96.0499,95.7999,95.8091,13117.0
2021-08-27 15:30:00,103.46,103.47,102.68,102.9,75452.0,95.8276,95.8369,95.1052,95.309,75452.0
2021-08-30 09:30:00,103.21,103.21,101.23,102.23,26800.0,95.5961,95.5961,93.7622,94.6884,26800.0
2021-08-30 10:00:00,102.44,103.01,101.96,102.97,12469.0,94.8829,95.4108,94.4383,95.3738,12469.0
2021-08-30 10:30:00,102.95,103.63,102.6,103.27,17137.0,95.3553,95.9851,95.0311,95.6517,17137.0
2021-08-30 11:00:00,103.33,103.72,103.29,103.44,9526.0,95.7072,96.0685,95.6702,95.8091,9526.0
2021-08-30 11:30:00,103.44,103.53,103.16,103.17,6853.0,95.8091,95.8925,95.5498,95.559,6853.0
2021-08-30 12:00:00,103.24,103.3,102.89,102.97,18580.0,95.6239,95.6795,95.2997,95.3738,18580.0
2021-08-30 12:30:00,103.13,103.34,103.13,103.22,7400.0,95.522,95.7165,95.522,95.6054,7400.0
2021-08-30 13:00:00,103.22,103.29,103.09,103.12,5318.0,95.6054,95.6702,95.4849,95.5127,5318.0
2021-08-30 13:30:00,103.13,103.14,102.88,103.12,4231.0,95.522,95.5313,95.2904,95.5127,4231.0
2021-08-30 14:00:00,103.02,103.02,102.57,102.59,5190.0,95.4201,95.4201,95.0033,95.0218,5190.0
2021-08-30 14:30:00,102.58,102.64,102.47,102.56,9110.0,95.0126,95.0681,94.9107,94.994,9110.0
2021-08-30 15:00:00,102.54,102.66,102.44,102.44,9605.0,94.9755,95.0867,94.8829,94.8829,9605.0
2021-08-30 15:30:00,102.36,102.36,101.76,101.86,55149.0,94.8088,94.8088,94.2531,94.3457,55149.0
2021-08-31 09:30:00,101.72,101.89,99.39,99.54,37566.0,94.216,94.3735,92.0579,92.1968,37566.0
2021-08-31 10:00:00,99.52,99.87,98.05,98.19,50286.0,92.1783,92.5025,90.8167,90.9464,50286.0
2021-08-31 10:30:00,98.24,98.72,97.63,97.79,44668.0,90.9927,91.4373,90.4277,90.5759,44668.0
2021-08-31 11:00:00,97.79,98.25,97.52,98.05,111732.0,90.5759,91.002,90.3258,90.8167,111732.0
2021-08-31 11:30:00,97.99,98.13,97.16,97.36,54208.0,90.7612,90.8908,89.9924,90.1777,54208.0
2021-08-31 12:00:00,97.43,97.68,96.63,97.65,34059.0,90.2425,90.474,89.5015,90.4463,34059.0
2021-08-31 12:30:00,97.61,97.64,97.39,97.39,10081.0,90.4092,90.437,90.2054,90.2054,10081.0
2021-08-31 13:00:00,97.42,97.56,97.26,97.36,20983.0,90.2332,90.3629,90.085,90.1777,20983.0
2021-08-31 13:30:00,97.34,97.4,97.09,97.39,20580.0,90.1591,90.2147,89.9276,90.2054,20580.0
2021-08-31 14:00:00,97.47,97.64,97.33,97.47,28241.0,90.2795,90.437,90.1499,90.2795,28241.0
2021-08-31 14:30:00,97.48,97.72,97.25,97.54,21079.0,90.2888,90.5111,90.0758,90.3444,21079.0
2021-08-31 15:00:00,97.54,97.6,96.76,96.95,27496.0,90.3444,90.3999,89.6219,89.7979,27496.0
2021-08-31 15:30:00,96.93,97.21,96.61,96.92,114999.0,89.7794,90.0387,89.483,89.7701,114999.0
2021-09-01 09:30:00,97.25,98.11,96.66,97.39,48242.0,90.0758,90.8723,89.5293,90.2054,48242.0
2021-09-01 10:00:00,97.44,97.87,97.1,97.56,30127.0,90.2517,90.65,89.9368,90.3629,30127.0
2021-09-01 10:30:00,97.68,99.02,97.62,98.82,41248.0,90.474,91.7152,90.4185,91.5299,41248.0
2021-09-01 11:00:00,98.81,98.81,97.93,98.56,11763.0,91.5207,91.5207,90.7056,91.2891,11763.0
2021-09-01 11:30:00,98.54,98.62,98.32,98.37,15395.0,91.2706,91.3447,91.0668,91.1131,15395.0
2021-09-01 12:00:00,98.41,98.63,98.38,98.56,14459.0,91.1502,91.354,91.1224,91.2891,14459.0
2021-09-01 12:30:00,98.54,99.03,98.54,98.98,7195.0,91.2706,91.7245,91.2706,91.6781,7195.0
2021-09-01 13:00:00,98.99,99.35,98.88,99.17,14789.0,91.6874,92.0208,91.5855,91.8541,14789.0
2021-09-01 13:30:00,99.14,99.4,99.05,99.4,3671.0,91.8263,92.0672,91.743,92.0672,3671.0
2021-09-01 14:00:00,99.38,99.5,99.21,99.5,7425.0,92.0486,92.1598,91.8912,92.1598,7425.0
2021-09-01 14:30:00,99.41,99.44,99.09,99.24,7974.0,92.0764,92.1042,91.78,91.919,7974.0
2021-09-01 15:00:00,99.27,99.27,98.82,98.9,9409.0,91.9467,91.9467,91.5299,91.604,9409.0
2021-09-01 15:30:00,98.91,99.07,98.69,99.03,42120.0,91.6133,91.7615,91.4095,91.7245,42120.0
2021-09-02 09:30:00,99.81,100.2,99.08,99.1,14121.0,92.4469,92.8081,91.7708,91.7893,14121.0
2021-09-02 10:00:00,99.3,99.47,98.82,99.28,12286.0,91.9745,92.132,91.5299,91.956,12286.0
2021-09-02 10:30:00,99.37,99.5,98.62,98.98,103521.0,92.0394,92.1598,91.3447,91.6781,103521.0
2021-09-02 11:00:00,99.04,100.17,99.01,99.9,19966.0,91.7337,92.7804,91.7059,92.5303,19966.0
2021-09-02 11:30:00,99.9,100.11,99.78,100.0,13288.0,92.5303,92.7248,92.4191,92.6229,13288.0
2021-09-02 12:00:00,99.95,99.96,99.16,99.28,8178.0,92.5766,92.5858,91.8449,91.956,8178.0
2021-09-02 12:30:00,99.28,99.28,98.79,99.16,7245.0,91.956,91.956,91.5022,91.8449,7245.0
2021-09-02 13:00:00,99.1,99.27,98.56,98.81,21068.0,91.7893,91.9467,91.2891,91.5207,21068.0
2021-09-02 13:30:00,98.85,98.9,98.39,98.69,9720.0,91.5577,91.604,91.1317,91.4095,9720.0
2021-09-02 14:00:00,98.69,98.78,98.5,98.76,9451.0,91.4095,91.4929,91.2336,91.4744,9451.0
2021-09-02 14:30:00,98.8,99.0,98.73,98.88,10589.0,91.5114,91.6967,91.4466,91.5855,10589.0
2021-09-02 15:00:00,98.89,99.03,98.7,98.81,14247.0,91.5948,91.7245,91.4188,91.5207,14247.0
2021-09-02 15:30:00,98.77,99.06,98.55,98.76,67140.0,91.4836,91.7522,91.2799,91.4744,67140.0
2021-09-03 09:30:00,98.7,98.81,97.58,98.21,20044.0,91.4188,91.5207,90.3814,90.9649,20044.0
2021-09-03 10:00:00,98.19,98.42,97.64,97.84,15850.0,90.9464,91.1595,90.437,90.6222,15850.0
2021-09-03 10:30:00,97.9,98.32,97.72,98.1,14210.0,90.6778,91.0668,90.5111,90.8631,14210.0
2021-09-03 11:00:00,98.13,98.29,97.87,97.87,9229.0,90.8908,91.039,90.65,90.65,9229.0
2021-09-03 11:30:00,97.89,98.29,97.89,98.14,11178.0,90.6686,91.039,90.6686,90.9001,11178.0
2021-09-03 12:00:00,98.01,98.24,97.86,98.23,4923.0,90.7797,90.9927,90.6408,90.9835,4923.0
2021-09-03 12:30:00,98.2,98.2,98.0,98.14,7777.0,90.9557,90.9557,90.7704,90.9001,7777.0
2021-09-03 13:00:00,98.19,98.42,98.04,98.33,36925.0,90.9464,91.1595,90.8075,91.0761,36925.0
2021-09-03 13:30:00,98.33,98.52,98.2,98.29,43532.0,91.0761,91.2521,90.9557,91.039,43532.0
2021-09-03 14:00:00,98.27,98.38,97.99,98.03,9468.0,91.0205,91.1224,90.7612,90.7982,9468.0
2021-09-03 14:30:00,97.98,98.0,97.68,97.68,7900.0,90.7519,90.7704,90.474,90.474,7900.0
2021-09-03 15:00:00,97.68,98.03,97.68,97.77,13875.0,90.474,90.7982,90.474,90.5574,13875.0
2021-09-03 15:30:00,97.79,97.99,97.6,97.83,48518.0,90.5759,90.7612,90.3999,90.613,48518.0
2021-09-07 09:30:00,97.76,98.02,97.4,97.83,35857.0,90.5481,90.789,90.2147,90.613,35857.0
2021-09-07 10:00:00,97.91,98.89,97.87,98.31,24505.0,90.6871,91.5948,90.65,91.0576,24505.0
2021-09-07 10:30:00,98.17,98.17,96.95,96.95,15571.0,90.9279,90.9279,89.7979,89.7979,15571.0
2021-09-07 11:00:00,97.06,97.35,97.04,97.2,11417.0,89.8998,90.1684,89.8813,90.0295,11417.0
2021-09-07 11:30:00,97.3,97.52,96.83,96.89,7701.0,90.1221,90.3258,89.6867,89.7423,7701.0
2021-09-07 12:00:00,96.81,96.82,96.34,96.64,9871.0,89.6682,89.6775,89.2329,89.5108,9871.0
2021-09-07 12:30:00,96.55,96.82,96.5,96.68,9050.0,89.4274,89.6775,89.3811,89.5478,9050.0
2021-09-07 13:00:00,96.63,96.82,96.31,96.31,10223.0,89.5015,89.6775,89.2051,89.2051,10223.0
2021-09-07 13:30:00,96.4,96.65,96.4,96.59,10236.0,89.2885,89.52,89.2885,89.4645,10236.0
2021-09-07 14:00:00,96.52,96.62,95.75,95.75,27023.0,89.3996,89.4922,88.6864,88.6864,27023.0
2021-09-07 14:30:00,95.73,96.09,95.7,95.92,21338.0,88.6679,89.0013,88.6401,88.8439,21338.0
2021-09-07 15:00:00,95.91,96.55,95.7,96.49,22721.0,88.8346,89.4274,88.6401,89.3718,22721.0
2021-09-07 15:30:00,96.41,96.48,95.76,95.92,56021.0,89.2977,89.3626,88.6957,88.8439,56021.0
2021-09-08 09:30:00,95.27,95.85,94.19,95.45,40273.0,88.2418,88.779,87.2415,88.4086,40273.0
2021-09-08 10:00:00,95.54,96.08,95.0,95.37,24390.0,88.4919,88.9921,87.9917,88.3345,24390.0
2021-09-08 10:30:00,95.35,95.56,94.02,94.02,24950.0,88.3159,88.5104,87.084,87.084,24950.0
2021-09-08 11:00:00,94.01,94.63,93.97,94.57,27142.0,87.0748,87.649,87.0377,87.5935,27142.0
2021-09-08 11:30:00,94.71,95.2,94.44,95.16,26346.0,87.7231,88.177,87.4731,88.1399,26346.0
2021-09-08 12:00:00,95.27,95.83,95.27,95.73,20076.0,88.2418,88.7605,88.2418,88.6679,20076.0
2021-09-08 12:30:00,95.7,96.04,95.67,96.01,17395.0,88.6401,88.955,88.6123,88.9272,17395.0
2021-09-08 13:00:00,96.04,96.05,95.79,95.87,17045.0,88.955,88.9643,88.7235,88.7976,17045.0
2021-09-08 13:30:00,96.0,96.0,95.52,95.56,32092.0,88.918,88.918,88.4734,88.5104,32092.0
2021-09-08 14:00:00,95.56,95.78,95.08,95.08,32392.0,88.5104,88.7142,88.0658,88.0658,32392.0
2021-09-08 14:30:00,95.03,95.11,94.74,94.84,42810.0,88.0195,88.0936,87.7509,87.8436,42810.0
2021-09-08 15:00:00,94.84,95.01,94.56,94.78,47527.0,87.8436,88.001,87.5842,87.788,47527.0
2021-09-08 15:30:00,94.79,94.93,94.5,94.52,174204.0,87.7972,87.9269,87.5286,87.5472,174204.0
2021-09-09 09:30:00,94.55,95.57,94.55,94.8,46050.0,87.5749,88.5197,87.5749,87.8065,46050.0
2021-09-09 10:00:00,94.81,95.85,94.8,95.55,34626.0,87.8158,88.779,87.8065,88.5012,34626.0
2021-09-09 10:30:00,95.63,96.16,95.29,95.87,18599.0,88.5753,89.0662,88.2604,88.7976,18599.0
2021-09-09 11:00:00,95.86,95.94,95.1,95.19,12340.0,88.7883,88.8624,88.0844,88.1677,12340.0
2021-09-09 11:30:00,95.18,95.6,95.18,95.6,6189.0,88.1585,88.5475,88.1585,88.5475,6189.0
2021-09-09 12:00:00,95.62,95.73,95.51,95.67,6453.0,88.566,88.6679,88.4641,88.6123,6453.0
2021-09-09 12:30:00,95.7,95.83,95.52,95.61,13013.0,88.6401,88.7605,88.4734,88.5567,13013.0
2021-09-09 13:00:00,95.6,95.87,95.48,95.56,13301.0,88.5475,88.7976,88.4363,88.5104,13301.0
2021-09-09 13:30:00,95.53,96.16,95.44,96.1,14730.0,88.4827,89.0662,88.3993,89.0106,14730.0
2021-09-09 14:00:00,96.24,96.24,95.87,96.17,14515.0,89.1403,89.1403,88.7976,89.0754,14515.0
2021-09-09 14:30:00,96.21,96.34,96.09,96.31,7929.0,89.1125,89.2329,89.0013,89.2051,7929.0
2021-09-09 15:00:00,96.35,96.67,96.33,96.5,24027.0,89.2422,89.5386,89.2236,89.3811,24027.0
2021-09-09 15:30:00,96.48,96.95,96.47,96.63,67576.0,89.3626,89.7979,89.3533,89.5015,67576.0
2021-09-10 09:30:00,97.36,99.25,96.97,98.78,48199.0,90.1777,91.9282,89.8164,91.4929,48199.0
2021-09-10 10:00:00,98.81,99.27,97.7,97.73,41094.0,91.5207,91.9467,90.4926,90.5204,41094.0
2021-09-10 10:30:00,97.6,98.1,97.3,97.7,13925.0,90.3999,90.8631,90.1221,90.4926,13925.0
2021-09-10 11:00:00,97.71,97.71,96.89,97.25,12674.0,90.5018,90.5018,89.7423,90.0758,12674.0
2021-09-10 11:30:00,97.25,97.57,97.18,97.56,7474.0,90.0758,90.3722,90.0109,90.3629,7474.0
2021-09-10 12:00:00,97.53,97.99,97.31,97.97,9614.0,90.3351,90.7612,90.1313,90.7426,9614.0
2021-09-10 12:30:00,97.97,98.69,97.9,98.65,35371.0,90.7426,91.4095,90.6778,91.3725,35371.0
2021-09-10 13:00:00,98.62,98.74,98.08,98.08,14642.0,91.3447,91.4558,90.8445,90.8445,14642.0
2021-09-10 13:30:00,98.05,98.12,97.66,97.7,5471.0,90.8167,90.8816,90.4555,90.4926,5471.0
2021-09-10 14:00:00,97.75,97.81,97.34,97.34,7786.0,90.5389,90.5945,90.1591,90.1591,7786.0
2021-09-10 14:30:00,97.34,97.91,97.34,97.56,11187.0,90.1591,90.6871,90.1591,90.3629,11187.0
2021-09-10 15:00:00,97.6,97.64,97.28,97.38,16716.0,90.3999,90.437,90.1036,90.1962,16716.0
2021-09-10 15:30:00,97.38,97.47,97.02,97.12,89417.0,90.1962,90.2795,89.8627,89.9554,89417.0
2021-09-13 09:30:00,98.13,98.89,97.21,97.21,48590.0,90.8908,91.5948,90.0387,90.0387,48590.0
2021-09-13 10:00:00,97.2,97.61,96.48,97.61,20458.0,90.0295,90.4092,89.3626,90.4092,20458.0
2021-09-13 10:30:00,97.6,98.18,97.28,97.7,37053.0,90.3999,90.9372,90.1036,90.4926,37053.0
2021-09-13 11:00:00,97.7,97.98,97.36,97.91,20976.0,90.4926,90.7519,90.1777,90.6871,20976.0
2021-09-13 11:30:00,98.0,98.0,97.62,97.87,15009.0,90.7704,90.7704,90.4185,90.65,15009.0
2021-09-13 12:00:00,97.85,98.05,97.66,97.74,8478.0,90.6315,90.8167,90.4555,90.5296,8478.0
2021-09-13 12:30:00,97.71,97.88,97.57,97.76,13058.0,90.5018,90.6593,90.3722,90.5481,13058.0
2021-09-13 13:00:00,97.78,97.92,97.65,97.68,11025.0,90.5667,90.6963,90.4463,90.474,11025.0
2021-09-13 13:30:00,97.72,97.83,97.58,97.65,11593.0,90.5111,90.613,90.3814,90.4463,11593.0
2021-09-13 14:00:00,97.64,97.79,97.46,97.49,6127.0,90.437,90.5759,90.2703,90.2981,6127.0
2021-09-13 14:30:00,97.56,98.03,97.48,97.94,8241.0,90.3629,90.7982,90.2888,90.7149,8241.0
2021-09-13 15:00:00,97.91,97.97,97.52,97.97,12632.0,90.6871,90.7426,90.3258,90.7426,12632.0
2021-09-13 15:30:00,97.89,98.13,97.88,97.93,51151.0,90.6686,90.8908,90.6593,90.7056,51151.0
2021-09-14 09:30:00,98.47,98.47,96.72,96.77,8554.0,91.2058,91.2058,89.5849,89.6312,8554.0
2021-09-14 10:00:00,96.64,96.65,95.97,96.44,17000.0,89.5108,89.52,88.8902,89.3255,17000.0
2021-09-14 10:30:00,96.28,96.96,96.09,96.65,16465.0,89.1773,89.8072,89.0013,89.52,16465.0
2021-09-14 11:00:00,96.54,97.09,96.44,97.08,9082.0,89.4181,89.9276,89.3255,89.9183,9082.0
2021-09-14 11:30:00,97.16,97.33,96.94,97.06,8643.0,89.9924,90.1499,89.7886,89.8998,8643.0
2021-09-14 12:00:00,97.13,97.5,97.13,97.41,12102.0,89.9646,90.3073,89.9646,90.224,12102.0
2021-09-14 12:30:00,97.47,97.47,96.9,97.0,11014.0,90.2795,90.2795,89.7516,89.8442,11014.0
2021-09-14 13:00:00,97.04,97.28,96.82,97.18,12059.0,89.8813,90.1036,89.6775,90.0109,12059.0
2021-09-14 13:30:00,96.98,97.26,96.96,97.16,5323.0,89.8257,90.085,89.8072,89.9924,5323.0
2021-09-14 14:00:00,97.03,97.3,96.96,97.02,7238.0,89.872,90.1221,89.8072,89.8627,7238.0
2021-09-14 14:30:00,97.08,97.08,96.38,96.96,13923.0,89.9183,89.9183,89.2699,89.8072,13923.0
2021-09-14 15:00:00,96.91,96.96,96.65,96.73,7757.0,89.7608,89.8072,89.52,89.5941,7757.0
2021-09-14 15:30:00,96.74,97.1,96.53,97.06,51240.0,89.6034,89.9368,89.4089,89.8998,51240.0
2021-09-15 09:30:00,96.62,97.88,96.43,97.56,8836.0,89.4922,90.6593,89.3163,90.3629,8836.0
2021-09-15 10:00:00,97.6,98.2,97.3,98.13,16798.0,90.3999,90.9557,90.1221,90.8908,16798.0
2021-09-15 10:30:00,98.23,98.64,97.7,97.82,15016.0,90.9835,91.3632,90.4926,90.6037,15016.0
2021-09-15 11:00:00,97.8,98.07,97.68,97.88,5982.0,90.5852,90.8353,90.474,90.6593,5982.0
2021-09-15 11:30:00,97.82,98.04,97.65,97.95,5780.0,90.6037,90.8075,90.4463,90.7241,5780.0
2021-09-15 12:00:00,97.95,97.95,97.63,97.87,3909.0,90.7241,90.7241,90.4277,90.65,3909.0
2021-09-15 12:30:00,97.81,98.07,97.67,97.96,5694.0,90.5945,90.8353,90.4648,90.7334,5694.0
2021-09-15 13:00:00,97.9,98.04,97.84,97.99,3981.0,90.6778,90.8075,90.6222,90.7612,3981.0
2021-09-15 13:30:00,98.07,98.29,98.03,98.16,4307.0,90.8353,91.039,90.7982,90.9186,4307.0
2021-09-15 14:00:00,98.1,98.1,97.68,97.77,7759.0,90.8631,90.8631,90.474,90.5574,7759.0
2021-09-15 14:30:00,97.79,97.81,97.59,97.64,6746.0,90.5759,90.5945,90.3907,90.437,6746.0
2021-09-15 15:00:00,97.64,98.02,97.64,97.77,12103.0,90.437,90.789,90.437,90.5574,12103.0
2021-09-15 15:30:00,97.74,97.98,97.56,97.78,66229.0,90.5296,90.7519,90.3629,90.5667,66229.0
2021-09-16 09:30:00,97.91,99.5,97.39,99.01,36611.0,90.6871,92.1598,90.2054,91.7059,36611.0
2021-09-16 10:00:00,98.95,99.25,98.62,98.74,19484.0,91.6504,91.9282,91.3447,91.4558,19484.0
2021-09-16 10:30:00,98.67,98.82,98.44,98.67,9047.0,91.391,91.5299,91.178,91.391,9047.0
2021-09-16 11:00:00,98.61,98.78,98.43,98.71,8663.0,91.3354,91.4929,91.1687,91.4281,8663.0
2021-09-16 11:30:00,98.75,98.83,98.54,98.65,5757.0,91.4651,91.5392,91.2706,91.3725,5757.0
2021-09-16 12:00:00,98.71,98.71,98.15,98.35,6020.0,91.4281,91.4281,90.9094,91.0946,6020.0
2021-09-16 12:30:00,98.29,98.38,97.93,98.0,3942.0,91.039,91.1224,90.7056,90.7704,3942.0
2021-09-16 13:00:00,98.1,98.19,97.9,98.19,4534.0,90.8631,90.9464,90.6778,90.9464,4534.0
2021-09-16 13:30:00,98.14,98.14,97.84,97.95,3335.0,90.9001,90.9001,90.6222,90.7241,3335.0
2021-09-16 14:00:00,97.98,97.99,97.71,97.82,6055.0,90.7519,90.7612,90.5018,90.6037,6055.0
2021-09-16 14:30:00,97.8,98.0,97.69,97.97,6673.0,90.5852,90.7704,90.4833,90.7426,6673.0
2021-09-16 15:00:00,97.88,98.01,97.69,97.69,7716.0,90.6593,90.7797,90.4833,90.4833,7716.0
2021-09-16 15:30:00,97.74,97.79,97.27,97.34,39747.0,90.5296,90.5759,90.0943,90.1591,39747.0
2021-09-17 09:30:00,96.77,97.69,96.58,97.24,56660.0,89.6312,90.4833,89.4552,90.0665,56660.0
2021-09-17 10:00:00,97.52,97.52,96.67,96.67,16521.0,90.3258,90.3258,89.5386,89.5386,16521.0
2021-09-17 10:30:00,96.71,97.29,96.71,96.9,17331.0,89.5756,90.1128,89.5756,89.7516,17331.0
2021-09-17 11:00:00,96.89,96.99,96.46,96.55,12395.0,89.7423,89.8349,89.344,89.4274,12395.0
2021-09-17 11:30:00,96.53,96.74,96.09,96.73,9658.0,89.4089,89.6034,89.0013,89.5941,9658.0
2021-09-17 12:00:00,96.75,96.92,96.49,96.49,5216.0,89.6127,89.7701,89.3718,89.3718,5216.0
2021-09-17 12:30:00,96.39,96.98,96.39,96.82,7427.0,89.2792,89.8257,89.2792,89.6775,7427.0
2021-09-17 13:00:00,96.84,97.01,96.74,97.01,6884.0,89.696,89.8535,89.6034,89.8535,6884.0
2021-09-17 13:30:00,96.98,97.06,96.77,96.87,8524.0,89.8257,89.8998,89.6312,89.7238,8524.0
2021-09-17 14:00:00,96.86,96.89,96.75,96.88,9612.0,89.7145,89.7423,89.6127,89.7331,9612.0
2021-09-17 14:30:00,96.85,97.03,96.76,96.81,8385.0,89.7053,89.872,89.6219,89.6682,8385.0
2021-09-17 15:00:00,96.84,97.13,96.81,97.09,7980.0,89.696,89.9646,89.6682,89.9276,7980.0
2021-09-17 15:30:00,97.09,97.87,97.0,97.43,100170.0,89.9276,90.65,89.8442,90.2425,100170.0
2021-09-20 09:30:00,95.43,96.72,94.5,96.2,15011.0,88.39,89.5849,87.5286,89.1032,15011.0
2021-09-20 10:00:00,96.01,96.9,95.12,95.2,62610.0,88.9272,89.7516,88.1029,88.177,62610.0
2021-09-20 10:30:00,95.09,95.89,94.96,95.42,11450.0,88.0751,88.8161,87.9547,88.3808,11450.0
2021-09-20 11:00:00,95.06,95.59,94.73,94.87,5701.0,88.0473,88.5382,87.7417,87.8713,5701.0
2021-09-20 11:30:00,94.85,94.85,93.94,94.04,11960.0,87.8528,87.8528,87.0099,87.1026,11960.0
2021-09-20 12:00:00,94.1,94.1,93.62,94.01,8011.0,87.1581,87.1581,86.7136,87.0748,8011.0
2021-09-20 12:30:00,93.99,94.11,93.72,93.8,4546.0,87.0563,87.1674,86.8062,86.8803,4546.0
2021-09-20 13:00:00,93.85,94.27,93.54,94.26,17311.0,86.9266,87.3156,86.6395,87.3063,17311.0
2021-09-20 13:30:00,94.23,94.52,94.23,94.48,7992.0,87.2786,87.5472,87.2786,87.5101,7992.0
2021-09-20 14:00:00,94.51,94.57,93.73,93.82,8393.0,87.5379,87.5935,86.8154,86.8988,8393.0
2021-09-20 14:30:00,93.75,94.5,93.7,94.5,7853.0,86.834,87.5286,86.7877,87.5286,7853.0
2021-09-20 15:00:00,94.35,94.6,94.05,94.44,19112.0,87.3897,87.6213,87.1118,87.4731,19112.0
2021-09-20 15:30:00,94.44,95.24,94.39,94.81,85517.0,87.4731,88.214,87.4268,87.8158,85517.0
2021-09-21 09:30:00,95.19,95.82,93.96,94.33,26303.0,88.1677,88.7513,87.0285,87.3712,26303.0
2021-09-21 10:00:00,94.34,94.47,93.79,94.2,15129.0,87.3804,87.5008,86.871,87.2508,15129.0
2021-09-21 10:30:00,94.14,94.28,92.92,93.31,15454.0,87.1952,87.3249,86.0652,86.4264,15454.0
2021-09-21 11:00:00,93.24,93.9,92.99,93.38,38499.0,86.3616,86.9729,86.13,86.4913,38499.0
2021-09-21 11:30:00,93.45,93.9,93.45,93.63,11420.0,86.5561,86.9729,86.5561,86.7228,11420.0
2021-09-21 12:00:00,93.7,94.19,93.63,93.77,32289.0,86.7877,87.2415,86.7228,86.8525,32289.0
2021-09-21 12:30:00,93.77,93.81,93.11,93.46,14406.0,86.8525,86.8895,86.2412,86.5654,14406.0
2021-09-21 13:00:00,93.39,93.7,93.25,93.45,12135.0,86.5005,86.7877,86.3708,86.5561,12135.0
2021-09-21 13:30:00,93.48,93.68,93.13,93.25,25937.0,86.5839,86.7691,86.2597,86.3708,25937.0
2021-09-21 14:00:00,93.31,93.46,93.03,93.09,28054.0,86.4264,86.5654,86.1671,86.2227,28054.0
2021-09-21 14:30:00,93.1,93.73,93.1,93.49,21713.0,86.2319,86.8154,86.2319,86.5931,21713.0
2021-09-21 15:00:00,93.51,93.81,93.47,93.7,29587.0,86.6117,86.8895,86.5746,86.7877,29587.0
2021-09-21 15:30:00,93.7,93.85,92.99,93.01,79337.0,86.7877,86.9266,86.13,86.1486,79337.0
2021-09-22 09:30:00,93.93,95.24,93.21,95.23,29480.0,87.0007,88.214,86.3338,88.2048,29480.0
2021-09-22 10:00:00,95.33,95.33,94.69,94.81,25683.0,88.2974,88.2974,87.7046,87.8158,25683.0
2021-09-22 10:30:00,94.92,95.73,94.69,95.59,38798.0,87.9177,88.6679,87.7046,88.5382,38798.0
2021-09-22 11:00:00,95.59,96.09,95.47,96.06,34484.0,88.5382,89.0013,88.4271,88.9736,34484.0
2021-09-22 11:30:00,96.03,96.77,95.94,96.38,40012.0,88.9458,89.6312,88.8624,89.2699,40012.0
2021-09-22 12:00:00,96.45,96.57,96.23,96.53,14044.0,89.3348,89.4459,89.131,89.4089,14044.0
2021-09-22 12:30:00,96.5,96.57,96.29,96.51,16564.0,89.3811,89.4459,89.1866,89.3904,16564.0
2021-09-22 13:00:00,96.48,96.72,96.26,96.7,26830.0,89.3626,89.5849,89.1588,89.5663,26830.0
2021-09-22 13:30:00,96.69,96.99,96.65,96.86,14835.0,89.5571,89.8349,89.52,89.7145,14835.0
2021-09-22 14:00:00,96.84,97.78,96.54,97.27,42744.0,89.696,90.5667,89.4181,90.0943,42744.0
2021-09-22 14:30:00,97.3,97.64,96.61,96.9,23676.0,90.1221,90.437,89.483,89.7516,23676.0
2021-09-22 15:00:00,96.85,97.25,96.77,97.12,31928.0,89.7053,90.0758,89.6312,89.9554,31928.0
2021-09-22 15:30:00,97.13,97.5,96.65,96.71,91818.0,89.9646,90.3073,89.52,89.5756,91818.0
2021-09-23 09:30:00,97.66,98.99,96.87,98.7,42657.0,90.4555,91.6874,89.7238,91.4188,42657.0
2021-09-23 10:00:00,98.75,99.09,98.29,98.88,50580.0,91.4651,91.78,91.039,91.5855,50580.0
2021-09-23 10:30:00,98.85,98.98,98.38,98.56,26565.0,91.5577,91.6781,91.1224,91.2891,26565.0
2021-09-23 11:00:00,98.6,98.6,98.33,98.47,23651.0,91.3262,91.3262,91.0761,91.2058,23651.0
2021-09-23 11:30:00,98.47,98.56,98.13,98.46,17773.0,91.2058,91.2891,90.8908,91.1965,17773.0
2021-09-23 12:00:00,98.48,98.87,98.36,98.65,18283.0,91.215,91.5763,91.1039,91.3725,18283.0
2021-09-23 12:30:00,98.65,98.97,98.64,98.91,15260.0,91.3725,91.6689,91.3632,91.6133,15260.0
2021-09-23 13:00:00,98.91,98.97,98.69,98.91,20807.0,91.6133,91.6689,91.4095,91.6133,20807.0
2021-09-23 13:30:00,98.9,99.03,98.72,98.97,25401.0,91.604,91.7245,91.4373,91.6689,25401.0
2021-09-23 14:00:00,98.94,98.97,98.75,98.79,18342.0,91.6411,91.6689,91.4651,91.5022,18342.0
2021-09-23 14:30:00,98.8,98.82,98.44,98.58,26057.0,91.5114,91.5299,91.178,91.3076,26057.0
2021-09-23 15:00:00,98.58,98.58,98.21,98.3,26997.0,91.3076,91.3076,90.9649,91.0483,26997.0
2021-09-23 15:30:00,98.29,98.29,97.85,98.12,84443.0,91.039,91.039,90.6315,90.8816,84443.0
2021-09-24 09:30:00,97.46,97.7,96.26,97.7,41808.0,90.2703,90.4926,89.1588,90.4926,41808.0
2021-09-24 10:00:00,97.64,97.82,97.29,97.49,39762.0,90.437,90.6037,90.1128,90.2981,39762.0
2021-09-24 10:30:00,97.52,97.98,97.34,97.96,41865.0,90.3258,90.7519,90.1591,90.7334,41865.0
2021-09-24 11:00:00,97.93,98.15,97.78,98.04,22611.0,90.7056,90.9094,90.5667,90.8075,22611.0
2021-09-24 11:30:00,97.99,98.67,97.99,98.61,17063.0,90.7612,91.391,90.7612,91.3354,17063.0
2021-09-24 12:00:00,98.63,98.83,98.62,98.83,18114.0,91.354,91.5392,91.3447,91.5392,18114.0
2021-09-24 12:30:00,98.84,98.94,98.7,98.7,16795.0,91.5485,91.6411,91.4188,91.4188,16795.0
2021-09-24 13:00:00,98.72,98.77,98.49,98.52,16330.0,91.4373,91.4836,91.2243,91.2521,16330.0
2021-09-24 13:30:00,98.57,98.6,98.46,98.57,17002.0,91.2984,91.3262,91.1965,91.2984,17002.0
2021-09-24 14:00:00,98.55,98.58,98.21,98.31,18368.0,91.2799,91.3076,90.9649,91.0576,18368.0
2021-09-24 14:30:00,98.32,98.74,98.28,98.74,18512.0,91.0668,91.4558,91.0298,91.4558,18512.0
2021-09-24 15:00:00,98.71,98.73,98.35,98.35,27958.0,91.4281,91.4466,91.0946,91.0946,27958.0
2021-09-24 15:30:00,98.36,98.37,97.75,97.75,115044.0,91.1039,91.1131,90.5389,90.5389,115044.0
2021-09-27 09:30:00,97.43,98.06,96.69,97.56,50981.0,90.2425,90.826,89.5571,90.3629,50981.0
2021-09-27 10:00:00,97.6,98.63,97.52,98.37,59164.0,90.3999,91.354,90.3258,91.1131,59164.0
2021-09-27 10:30:00,98.49,99.18,98.48,98.58,43699.0,91.2243,91.8634,91.215,91.3076,43699.0
2021-09-27 11:00:00,98.67,98.79,98.38,98.66,19005.0,91.391,91.5022,91.1224,91.3817,19005.0
2021-09-27 11:30:00,98.77,99.35,98.76,99.14,19323.0,91.4836,92.0208,91.4744,91.8263,19323.0
2021-09-27 12:00:00,99.25,99.26,98.69,98.86,23512.0,91.9282,91.9375,91.4095,91.567,23512.0
2021-09-27 12:30:00,98.87,98.96,98.66,98.66,14639.0,91.5763,91.6596,91.3817,91.3817,14639.0
2021-09-27 13:00:00,98.65,98.76,98.56,98.61,14016.0,91.3725,91.4744,91.2891,91.3354,14016.0
2021-09-27 13:30:00,98.61,98.8,98.59,98.71,15477.0,91.3354,91.5114,91.3169,91.4281,15477.0
2021-09-27 14:00:00,98.73,99.02,98.71,98.82,26056.0,91.4466,91.7152,91.4281,91.5299,26056.0
2021-09-27 14:30:00,98.86,98.86,98.65,98.69,27345.0,91.567,91.567,91.3725,91.4095,27345.0
2021-09-27 15:00:00,98.73,98.92,98.66,98.8,21635.0,91.4466,91.6226,91.3817,91.5114,21635.0
2021-09-27 15:30:00,98.84,98.91,98.49,98.7,75303.0,91.5485,91.6133,91.2243,91.4188,75303.0
2021-09-28 09:30:00,97.84,99.82,97.84,98.48,46216.0,90.6222,92.4562,90.6222,91.215,46216.0
2021-09-28 10:00:00,98.52,98.52,97.16,97.32,48031.0,91.2521,91.2521,89.9924,90.1406,48031.0
2021-09-28 10:30:00,97.41,98.83,97.4,98.68,37309.0,90.224,91.5392,90.2147,91.4003,37309.0
2021-09-28 11:00:00,98.74,98.84,98.01,98.37,30002.0,91.4558,91.5485,90.7797,91.1131,30002.0
2021-09-28 11:30:00,98.38,98.43,97.84,98.12,26327.0,91.1224,91.1687,90.6222,90.8816,26327.0
2021-09-28 12:00:00,98.03,98.32,97.79,98.16,25349.0,90.7982,91.0668,90.5759,90.9186,25349.0
2021-09-28 12:30:00,98.2,98.28,97.72,97.92,22661.0,90.9557,91.0298,90.5111,90.6963,22661.0
2021-09-28 13:00:00,97.95,98.42,97.83,98.38,24946.0,90.7241,91.1595,90.613,91.1224,24946.0
2021-09-28 13:30:00,98.41,98.46,98.13,98.16,21855.0,91.1502,91.1965,90.8908,90.9186,21855.0
2021-09-28 14:00:00,98.15,98.43,97.86,98.43,23017.0,90.9094,91.1687,90.6408,91.1687,23017.0
2021-09-28 14:30:00,98.39,98.8,98.18,98.64,22112.0,91.1317,91.5114,90.9372,91.3632,22112.0
2021-09-28 15:00:00,98.6,98.87,98.2,98.2,27377.0,91.3262,91.5763,90.9557,90.9557,27377.0
2021-09-28 15:30:00,98.14,98.4,97.88,97.99,116523.0,90.9001,91.1409,90.6593,90.7612,116523.0
2021-09-29 09:30:00,98.68,99.16,97.7,98.73,97996.0,91.4003,91.8449,90.4926,91.4466,97996.0
2021-09-29 10:00:00,98.73,99.12,98.42,98.88,44334.0,91.4466,91.8078,91.1595,91.5855,44334.0
2021-09-29 10:30:00,98.79,99.31,98.73,99.16,56602.0,91.5022,91.9838,91.4466,91.8449,56602.0
2021-09-29 11:00:00,99.17,99.28,98.9,98.9,25365.0,91.8541,91.956,91.604,91.604,25365.0
2021-09-29 11:30:00,98.92,99.22,98.61,99.19,22329.0,91.6226,91.9004,91.3354,91.8726,22329.0
2021-09-29 12:00:00,99.22,99.26,98.84,99.02,23133.0,91.9004,91.9375,91.5485,91.7152,23133.0
2021-09-29 12:30:00,99.01,99.07,98.49,98.5,19410.0,91.7059,91.7615,91.2243,91.2336,19410.0
2021-09-29 13:00:00,98.47,99.25,98.44,98.96,22114.0,91.2058,91.9282,91.178,91.6596,22114.0
2021-09-29 13:30:00,98.97,99.31,98.96,99.22,29017.0,91.6689,91.9838,91.6596,91.9004,29017.0
2021-09-29 14:00:00,99.27,99.46,99.09,99.23,48337.0,91.9467,92.1227,91.78,91.9097,48337.0
2021-09-29 14:30:00,99.23,99.3,98.89,99.23,26175.0,91.9097,91.9745,91.5948,91.9097,26175.0
2021-09-29 15:00:00,99.26,99.42,98.96,99.16,31552.0,91.9375,92.0857,91.6596,91.8449,31552.0
2021-09-29 15:30:00,99.19,99.36,98.63,98.99,102656.0,91.8726,92.0301,91.354,91.6874,102656.0
2021-09-30 09:30:00,99.91,100.0,98.5,98.69,18091.0,92.5395,92.6229,91.2336,91.4095,18091.0
2021-09-30 10:00:00,98.67,98.67,97.42,97.46,15841.0,91.391,91.391,90.2332,90.2703,15841.0
2021-09-30 10:30:00,97.41,97.49,96.93,96.98,14763.0,90.224,90.2981,89.7794,89.8257,14763.0
2021-09-30 11:00:00,96.93,97.27,96.88,97.22,16462.0,89.7794,90.0943,89.7331,90.048,16462.0
2021-09-30 11:30:00,97.16,97.16,96.2,96.81,32129.0,89.9924,89.9924,89.1032,89.6682,32129.0
2021-09-30 12:00:00,96.83,96.83,95.72,96.06,15897.0,89.6867,89.6867,88.6586,88.9736,15897.0
2021-09-30 12:30:00,96.09,96.48,95.72,96.29,14370.0,89.0013,89.3626,88.6586,89.1866,14370.0
2021-09-30 13:00:00,96.33,96.56,96.22,96.25,10047.0,89.2236,89.4367,89.1217,89.1495,10047.0
2021-09-30 13:30:00,96.1,96.37,95.98,96.36,7854.0,89.0106,89.2607,88.8995,89.2514,7854.0
2021-09-30 14:00:00,96.38,96.64,95.75,95.95,16023.0,89.2699,89.5108,88.6864,88.8717,16023.0
2021-09-30 14:30:00,95.97,96.71,95.97,96.33,16939.0,88.8902,89.5756,88.8902,89.2236,16939.0
2021-09-30 15:00:00,96.27,96.57,95.93,96.02,34068.0,89.1681,89.4459,88.8531,88.9365,34068.0
2021-09-30 15:30:00,96.03,96.29,95.23,95.29,80130.0,88.9458,89.1866,88.2048,88.2604,80130.0
2021-10-01 09:30:00,95.75,96.34,95.42,95.72,34636.0,88.6864,89.2329,88.3808,88.6586,34636.0
2021-10-01 10:00:00,95.73,96.04,95.0,95.37,26602.0,88.6679,88.955,87.9917,88.3345,26602.0
2021-10-01 10:30:00,95.36,95.6,94.97,95.41,31395.0,88.3252,88.5475,87.964,88.3715,31395.0
2021-10-01 11:00:00,95.41,96.01,95.15,96.0,17015.0,88.3715,88.9272,88.1307,88.918,17015.0
2021-10-01 11:30:00,96.04,96.49,95.93,96.29,21025.0,88.955,89.3718,88.8531,89.1866,21025.0
2021-10-01 12:00:00,96.29,96.61,96.2,96.55,12873.0,89.1866,89.483,89.1032,89.4274,12873.0
2021-10-01 12:30:00,96.55,96.99,96.51,96.68,14955.0,89.4274,89.8349,89.3904,89.5478,14955.0
2021-10-01 13:00:00,96.68,97.15,96.64,97.06,16559.0,89.5478,89.9831,89.5108,89.8998,16559.0
2021-10-01 13:30:00,97.05,97.53,97.01,97.48,17752.0,89.8905,90.3351,89.8535,90.2888,17752.0
2021-10-01 14:00:00,97.48,97.55,97.39,97.5,28124.0,90.2888,90.3536,90.2054,90.3073,28124.0
2021-10-01 14:30:00,97.52,98.11,97.34,98.08,60717.0,90.3258,90.8723,90.1591,90.8445,60717.0
2021-10-01 15:00:00,98.08,98.26,97.84,97.86,30614.0,90.8445,91.0113,90.6222,90.6408,30614.0
2021-10-01 15:30:00,97.89,97.89,97.21,97.37,90120.0,90.6686,90.6686,90.0387,90.1869,90120.0
2021-10-04 09:30:00,97.59,98.6,97.28,98.44,64822.0,90.3907,91.3262,90.1036,91.178,64822.0
2021-10-04 10:00:00,98.47,98.96,97.41,97.61,44163.0,91.2058,91.6596,90.224,90.4092,44163.0
2021-10-04 10:30:00,97.59,97.59,96.18,96.93,36053.0,90.3907,90.3907,89.0847,89.7794,36053.0
2021-10-04 11:00:00,96.89,97.03,96.42,96.71,30664.0,89.7423,89.872,89.307,89.5756,30664.0
2021-10-04 11:30:00,96.74,98.55,96.64,98.43,20266.0,89.6034,91.2799,89.5108,91.1687,20266.0
2021-10-04 12:00:00,98.45,98.63,98.34,98.49,23195.0,91.1872,91.354,91.0854,91.2243,23195.0
2021-10-04 12:30:00,98.54,98.79,98.36,98.67,19162.0,91.2706,91.5022,91.1039,91.391,19162.0
2021-10-04 13:00:00,98.61,98.75,98.29,98.58,18253.0,91.3354,91.4651,91.039,91.3076,18253.0
2021-10-04 13:30:00,98.6,98.75,97.94,97.98,24439.0,91.3262,91.4651,90.7149,90.7519,24439.0
2021-10-04 14:00:00,98.0,98.22,97.86,98.0,23420.0,90.7704,90.9742,90.6408,90.7704,23420.0
2021-10-04 14:30:00,98.04,98.27,97.85,97.95,26699.0,90.8075,91.0205,90.6315,90.7241,26699.0
2021-10-04 15:00:00,97.98,98.21,97.74,97.97,34210.0,90.7519,90.9649,90.5296,90.7426,34210.0
2021-10-04 15:30:00,98.01,98.65,98.01,98.48,111979.0,90.7797,91.3725,90.7797,91.215,111979.0
2021-10-05 09:30:00,99.15,99.98,98.21,99.43,45683.0,91.8356,92.6044,90.9649,92.0949,45683.0
2021-10-05 10:00:00,99.59,101.07,99.47,100.77,47954.0,92.2431,93.614,92.132,93.3361,47954.0
2021-10-05 10:30:00,100.84,101.31,100.83,100.95,53868.0,93.4009,93.8363,93.3917,93.5028,53868.0
2021-10-05 11:00:00,100.99,101.65,100.97,101.38,37458.0,93.5399,94.1512,93.5213,93.9011,37458.0
2021-10-05 11:30:00,101.39,101.39,100.22,100.33,29492.0,93.9104,93.9104,92.8267,92.9286,29492.0
2021-10-05 12:00:00,100.29,100.29,99.3,99.3,21275.0,92.8915,92.8915,91.9745,91.9745,21275.0
2021-10-05 12:30:00,99.36,99.54,99.15,99.51,19929.0,92.0301,92.1968,91.8356,92.169,19929.0
2021-10-05 13:00:00,99.46,100.21,99.3,99.93,22369.0,92.1227,92.8174,91.9745,92.5581,22369.0
2021-10-05 13:30:00,99.95,99.96,99.65,99.81,11552.0,92.5766,92.5858,92.2987,92.4469,11552.0
2021-10-05 14:00:00,99.8,99.87,99.5,99.58,15744.0,92.4376,92.5025,92.1598,92.2339,15744.0
2021-10-05 14:30:00,99.64,99.83,99.35,99.35,21150.0,92.2895,92.4654,92.0208,92.0208,21150.0
2021-10-05 15:00:00,99.4,99.49,99.1,99.21,19297.0,92.0672,92.1505,91.7893,91.8912,19297.0
2021-10-05 15:30:00,99.21,99.44,98.95,98.99,82147.0,91.8912,92.1042,91.6504,91.6874,82147.0
2021-10-06 09:30:00,98.07,98.58,96.74,97.18,31509.0,90.8353,91.3076,89.6034,90.0109,31509.0
2021-10-06 10:00:00,97.17,97.18,96.21,96.64,21065.0,90.0017,90.0109,89.1125,89.5108,21065.0
2021-10-06 10:30:00,96.58,96.79,95.31,95.94,37259.0,89.4552,89.6497,88.2789,88.8624,37259.0
2021-10-06 11:00:00,95.96,96.42,95.37,95.45,22419.0,88.8809,89.307,88.3345,88.4086,22419.0
2021-10-06 11:30:00,95.38,96.27,95.36,96.12,21770.0,88.3437,89.1681,88.3252,89.0291,21770.0
2021-10-06 12:00:00,96.12,96.34,95.45,95.66,30704.0,89.0291,89.2329,88.4086,88.6031,30704.0
2021-10-06 12:30:00,95.63,96.18,95.54,96.0,50880.0,88.5753,89.0847,88.4919,88.918,50880.0
2021-10-06 13:00:00,96.06,96.34,95.91,96.33,19573.0,88.9736,89.2329,88.8346,89.2236,19573.0
2021-10-06 13:30:00,96.34,96.74,96.12,96.64,25918.0,89.2329,89.6034,89.0291,89.5108,25918.0
2021-10-06 14:00:00,96.7,97.37,96.49,97.27,21813.0,89.5663,90.1869,89.3718,90.0943,21813.0
2021-10-06 14:30:00,97.19,97.25,96.75,96.75,12529.0,90.0202,90.0758,89.6127,89.6127,12529.0
2021-10-06 15:00:00,96.87,97.23,96.8,97.15,15146.0,89.7238,90.0572,89.659,89.9831,15146.0
2021-10-06 15:30:00,97.11,97.13,96.6,96.91,84913.0,89.9461,89.9646,89.4737,89.7608,84913.0
2021-10-07 09:30:00,98.23,99.1,98.05,98.55,38322.0,90.9835,91.7893,90.8167,91.2799,38322.0
2021-10-07 10:00:00,98.58,99.83,98.37,99.59,23981.0,91.3076,92.4654,91.1131,92.2431,23981.0
2021-10-07 10:30:00,99.53,100.15,99.38,99.62,25337.0,92.1876,92.7618,92.0486,92.2709,25337.0
2021-10-07 11:00:00,99.77,100.11,99.45,99.56,25686.0,92.4099,92.7248,92.1135,92.2154,25686.0
2021-10-07 11:30:00,99.59,100.17,99.58,100.13,17839.0,92.2431,92.7804,92.2339,92.7433,17839.0
2021-10-07 12:00:00,100.13,100.74,100.08,100.54,13103.0,92.7433,93.3083,92.697,93.1231,13103.0
2021-10-07 12:30:00,100.56,100.88,100.38,100.53,15458.0,93.1416,93.438,92.9749,93.1138,15458.0
2021-10-07 13:00:00,100.53,101.1,100.48,101.02,16264.0,93.1138,93.6417,93.0675,93.5676,16264.0
2021-10-07 13:30:00,101.01,101.01,100.48,100.75,18490.0,93.5584,93.5584,93.0675,93.3176,18490.0
2021-10-07 14:00:00,100.74,100.84,100.07,100.07,18675.0,93.3083,93.4009,92.6877,92.6877,18675.0
2021-10-07 14:30:00,100.04,100.38,100.04,100.2,12770.0,92.6599,92.9749,92.6599,92.8081,12770.0
2021-10-07 15:00:00,100.11,100.53,100.11,100.15,24328.0,92.7248,93.1138,92.7248,92.7618,24328.0
2021-10-07 15:30:00,100.04,100.29,99.68,99.82,80770.0,92.6599,92.8915,92.3265,92.4562,80770.0
2021-10-08 09:30:00,100.4,100.86,99.49,100.86,14364.0,92.9934,93.4195,92.1505,93.4195,14364.0
2021-10-08 10:00:00,100.83,101.12,100.18,100.19,11243.0,93.3917,93.6603,92.7896,92.7989,11243.0
2021-10-08 10:30:00,100.15,101.0,100.04,100.87,4091.0,92.7618,93.5491,92.6599,93.4287,4091.0
2021-10-08 11:00:00,100.92,100.92,100.56,100.66,4007.0,93.475,93.475,93.1416,93.2342,4007.0
2021-10-08 11:30:00,100.57,100.57,100.06,100.19,3135.0,93.1508,93.1508,92.6785,92.7989,3135.0
2021-10-08 12:00:00,100.25,100.26,99.91,99.91,1766.0,92.8545,92.8637,92.5395,92.5395,1766.0
2021-10-08 12:30:00,99.91,100.08,99.78,99.93,2218.0,92.5395,92.697,92.4191,92.5581,2218.0
2021-10-08 13:00:00,100.01,100.07,99.59,99.59,4006.0,92.6322,92.6877,92.2431,92.2431,4006.0
2021-10-08 13:30:00,99.58,99.59,99.31,99.53,4705.0,92.2339,92.2431,91.9838,92.1876,4705.0
2021-10-08 14:00:00,99.51,99.72,99.36,99.69,8600.0,92.169,92.3636,92.0301,92.3358,8600.0
2021-10-08 14:30:00,99.66,99.69,99.28,99.3,8363.0,92.308,92.3358,91.956,91.9745,8363.0
2021-10-08 15:00:00,99.3,99.54,99.26,99.49,8608.0,91.9745,92.1968,91.9375,92.1505,8608.0
2021-10-08 15:30:00,99.49,99.54,99.2,99.43,38724.0,92.1505,92.1968,91.8819,92.0949,38724.0
2021-10-11 09:30:00,99.61,100.37,99.17,100.28,23444.0,92.2617,92.9656,91.8541,92.8822,23444.0
2021-10-11 10:00:00,100.32,100.87,100.09,100.61,18149.0,92.9193,93.4287,92.7063,93.1879,18149.0
2021-10-11 10:30:00,100.78,101.08,100.57,100.57,20001.0,93.3454,93.6232,93.1508,93.1508,20001.0
2021-10-11 11:00:00,100.55,100.76,100.37,100.69,13870.0,93.1323,93.3268,92.9656,93.262,13870.0
2021-10-11 11:30:00,100.61,100.83,100.48,100.7,7264.0,93.1879,93.3917,93.0675,93.2713,7264.0
2021-10-11 12:00:00,100.68,100.74,100.3,100.41,23561.0,93.2527,93.3083,92.9008,93.0026,23561.0
2021-10-11 12:30:00,100.4,100.44,99.9,99.93,17619.0,92.9934,93.0304,92.5303,92.5581,17619.0
2021-10-11 13:00:00,99.82,100.14,99.79,99.79,6128.0,92.4562,92.7526,92.4284,92.4284,6128.0
2021-10-11 13:30:00,99.77,100.1,99.76,100.03,5243.0,92.4099,92.7155,92.4006,92.6507,5243.0
2021-10-11 14:00:00,100.02,100.28,100.02,100.03,5872.0,92.6414,92.8822,92.6414,92.6507,5872.0
2021-10-11 14:30:00,100.04,100.18,100.01,100.14,3627.0,92.6599,92.7896,92.6322,92.7526,3627.0
2021-10-11 15:00:00,100.16,100.17,100.0,100.0,4499.0,92.7711,92.7804,92.6229,92.6229,4499.0
2021-10-11 15:30:00,100.01,100.01,99.32,99.53,30711.0,92.6322,92.6322,91.9931,92.1876,30711.0
2021-10-12 09:30:00,99.61,100.45,99.28,99.82,10295.0,92.2617,93.0397,91.956,92.4562,10295.0
2021-10-12 10:00:00,99.92,100.29,99.53,99.83,20081.0,92.5488,92.8915,92.1876,92.4654,20081.0
2021-10-12 10:30:00,99.8,100.5,99.69,100.32,5383.0,92.4376,93.086,92.3358,92.9193,5383.0
2021-10-12 11:00:00,100.5,100.5,100.09,100.25,10967.0,93.086,93.086,92.7063,92.8545,10967.0
2021-10-12 11:30:00,100.2,100.29,99.88,100.27,7898.0,92.8081,92.8915,92.5117,92.873,7898.0
2021-10-12 12:00:00,100.28,100.68,100.19,100.2,6761.0,92.8822,93.2527,92.7989,92.8081,6761.0
2021-10-12 12:30:00,100.2,100.42,100.14,100.38,6453.0,92.8081,93.0119,92.7526,92.9749,6453.0
2021-10-12 13:00:00,100.33,100.37,99.9,100.06,8016.0,92.9286,92.9656,92.5303,92.6785,8016.0
2021-10-12 13:30:00,100.06,100.32,99.95,99.95,7778.0,92.6785,92.9193,92.5766,92.5766,7778.0
2021-10-12 14:00:00,99.89,100.01,99.71,99.8,8494.0,92.521,92.6322,92.3543,92.4376,8494.0
2021-10-12 14:30:00,99.84,99.9,99.53,99.55,9082.0,92.4747,92.5303,92.1876,92.2061,9082.0
2021-10-12 15:00:00,99.52,99.52,99.1,99.3,12543.0,92.1783,92.1783,91.7893,91.9745,12543.0
2021-10-12 15:30:00,99.27,99.44,98.74,99.38,43645.0,91.9467,92.1042,91.4558,92.0486,43645.0
2021-10-13 09:30:00,99.24,99.9,98.43,98.43,6360.0,91.919,92.5303,91.1687,91.1687,6360.0
2021-10-13 10:00:00,98.26,98.44,97.52,98.07,7408.0,91.0113,91.178,90.3258,90.8353,7408.0
2021-10-13 10:30:00,98.17,98.86,98.03,98.86,5159.0,90.9279,91.567,90.7982,91.567,5159.0
2021-10-13 11:00:00,98.87,99.38,98.87,99.17,5744.0,91.5763,92.0486,91.5763,91.8541,5744.0
2021-10-13 11:30:00,99.17,99.21,98.91,98.92,7141.0,91.8541,91.8912,91.6133,91.6226,7141.0
2021-10-13 12:00:00,98.87,99.0,98.82,98.93,6064.0,91.5763,91.6967,91.5299,91.6318,6064.0
2021-10-13 12:30:00,98.96,99.75,98.96,99.4,15810.0,91.6596,92.3913,91.6596,92.0672,15810.0
2021-10-13 13:00:00,99.4,99.41,99.29,99.41,7265.0,92.0672,92.0764,91.9653,92.0764,7265.0
2021-10-13 13:30:00,99.37,99.43,99.07,99.21,5062.0,92.0394,92.0949,91.7615,91.8912,5062.0
2021-10-13 14:00:00,99.19,99.42,98.98,99.24,13910.0,91.8726,92.0857,91.6781,91.919,13910.0
2021-10-13 14:30:00,99.2,99.2,98.83,99.12,12023.0,91.8819,91.8819,91.5392,91.8078,12023.0
2021-10-13 15:00:00,99.13,99.33,98.85,98.9,11672.0,91.8171,92.0023,91.5577,91.604,11672.0
2021-10-13 15:30:00,98.91,99.01,98.58,98.62,79627.0,91.6133,91.7059,91.3076,91.3447,79627.0
2021-10-14 09:30:00,99.85,99.85,98.83,98.87,14648.0,92.484,92.484,91.5392,91.5763,14648.0
2021-10-14 10:00:00,98.96,100.11,98.96,100.09,11745.0,91.6596,92.7248,91.6596,92.7063,11745.0
2021-10-14 10:30:00,100.2,100.53,99.99,100.37,7011.0,92.8081,93.1138,92.6136,92.9656,7011.0
2021-10-14 11:00:00,100.37,100.38,99.96,100.15,7583.0,92.9656,92.9749,92.5858,92.7618,7583.0
2021-10-14 11:30:00,100.2,100.85,100.12,100.71,6331.0,92.8081,93.4102,92.734,93.2805,6331.0
2021-10-14 12:00:00,100.77,100.82,100.55,100.75,4141.0,93.3361,93.3824,93.1323,93.3176,4141.0
2021-10-14 12:30:00,100.75,101.04,100.56,100.78,33139.0,93.3176,93.5862,93.1416,93.3454,33139.0
2021-10-14 13:00:00,100.78,100.78,100.2,100.31,6505.0,93.3454,93.3454,92.8081,92.91,6505.0
2021-10-14 13:30:00,100.44,100.44,99.75,99.95,6578.0,93.0304,93.0304,92.3913,92.5766,6578.0
2021-10-14 14:00:00,99.92,100.14,99.77,100.14,10907.0,92.5488,92.7526,92.4099,92.7526,10907.0
2021-10-14 14:30:00,100.14,100.27,99.94,99.95,17436.0,92.7526,92.873,92.5673,92.5766,17436.0
2021-10-14 15:00:00,100.0,100.03,99.58,99.7,15654.0,92.6229,92.6507,92.2339,92.345,15654.0
2021-10-14 15:30:00,99.78,100.03,99.71,99.99,122510.0,92.4191,92.6507,92.3543,92.6136,122510.0
2021-10-15 09:30:00,101.04,101.39,100.21,100.73,17413.0,93.5862,93.9104,92.8174,93.299,17413.0
2021-10-15 10:00:00,100.61,101.23,100.25,100.26,18910.0,93.1879,93.7622,92.8545,92.8637,18910.0
2021-10-15 10:30:00,100.25,100.85,100.24,100.47,15997.0,92.8545,93.4102,92.8452,93.0582,15997.0
2021-10-15 11:00:00,100.39,100.69,100.26,100.69,11552.0,92.9841,93.262,92.8637,93.262,11552.0
2021-10-15 11:30:00,100.62,100.68,100.48,100.54,2646.0,93.1972,93.2527,93.0675,93.1231,2646.0
2021-10-15 12:00:00,100.5,100.64,100.4,100.54,5164.0,93.086,93.2157,92.9934,93.1231,5164.0
2021-10-15 12:30:00,100.63,100.79,100.43,100.43,3929.0,93.2064,93.3546,93.0212,93.0212,3929.0
2021-10-15 13:00:00,100.49,100.62,100.39,100.46,7854.0,93.0767,93.1972,92.9841,93.049,7854.0
2021-10-15 13:30:00,100.44,100.62,100.39,100.59,11205.0,93.0304,93.1972,92.9841,93.1694,11205.0
2021-10-15 14:00:00,100.55,100.84,100.55,100.75,4410.0,93.1323,93.4009,93.1323,93.3176,4410.0
2021-10-15 14:30:00,100.76,100.88,100.53,100.86,9697.0,93.3268,93.438,93.1138,93.4195,9697.0
2021-10-15 15:00:00,100.92,100.92,100.44,100.61,10105.0,93.475,93.475,93.0304,93.1879,10105.0
2021-10-15 15:30:00,100.54,100.63,100.27,100.38,54020.0,93.1231,93.2064,92.873,92.9749,54020.0
2021-10-18 09:30:00,100.56,100.78,99.1,99.33,12676.0,93.1416,93.3454,91.7893,92.0023,12676.0
2021-10-18 10:00:00,99.5,100.41,99.32,100.1,6818.0,92.1598,93.0026,91.9931,92.7155,6818.0
2021-10-18 10:30:00,100.11,100.53,100.01,100.03,5719.0,92.7248,93.1138,92.6322,92.6507,5719.0
2021-10-18 11:00:00,100.34,101.05,100.34,101.05,5719.0,92.9378,93.5954,92.9378,93.5954,5719.0
2021-10-18 11:30:00,101.0,101.26,100.87,101.26,4880.0,93.5491,93.7899,93.4287,93.7899,4880.0
2021-10-18 12:00:00,101.16,101.23,100.99,101.05,6568.0,93.6973,93.7622,93.5399,93.5954,6568.0
2021-10-18 12:30:00,100.95,101.38,100.9,101.27,5088.0,93.5028,93.9011,93.4565,93.7992,5088.0
2021-10-18 13:00:00,101.3,101.57,101.3,101.57,6359.0,93.827,94.0771,93.827,94.0771,6359.0
2021-10-18 13:30:00,101.51,101.58,101.27,101.58,5935.0,94.0215,94.0863,93.7992,94.0863,5935.0
2021-10-18 14:00:00,101.58,101.88,101.42,101.88,6888.0,94.0863,94.3642,93.9381,94.3642,6888.0
2021-10-18 14:30:00,101.83,101.83,101.46,101.69,7806.0,94.3179,94.3179,93.9752,94.1882,7806.0
2021-10-18 15:00:00,101.73,102.12,101.65,102.07,13418.0,94.2253,94.5865,94.1512,94.5402,13418.0
2021-10-18 15:30:00,102.06,102.34,101.88,102.14,64912.0,94.5309,94.7903,94.3642,94.605,64912.0
2021-10-19 09:30:00,102.76,103.0,101.79,101.79,11885.0,95.1793,95.4016,94.2808,94.2808,11885.0
2021-10-19 10:00:00,101.52,101.83,100.84,100.84,7049.0,94.0308,94.3179,93.4009,93.4009,7049.0
2021-10-19 10:30:00,100.91,101.13,100.81,101.02,6936.0,93.4658,93.6695,93.3731,93.5676,6936.0
2021-10-19 11:00:00,101.08,101.76,101.08,101.67,5489.0,93.6232,94.2531,93.6232,94.1697,5489.0
2021-10-19 11:30:00,101.54,101.54,101.02,101.33,5951.0,94.0493,94.0493,93.5676,93.8548,5951.0
2021-10-19 12:00:00,101.21,101.29,101.1,101.14,3704.0,93.7436,93.8177,93.6417,93.6788,3704.0
2021-10-19 12:30:00,101.23,101.5,101.23,101.45,5054.0,93.7622,94.0122,93.7622,93.9659,5054.0
2021-10-19 13:00:00,101.45,101.46,101.16,101.18,5753.0,93.9659,93.9752,93.6973,93.7158,5753.0
2021-10-19 13:30:00,101.22,101.65,101.22,101.58,4054.0,93.7529,94.1512,93.7529,94.0863,4054.0
2021-10-19 14:00:00,101.54,101.62,101.06,101.09,4989.0,94.0493,94.1234,93.6047,93.6325,4989.0
2021-10-19 14:30:00,101.09,101.11,100.92,101.07,5048.0,93.6325,93.651,93.475,93.614,5048.0
2021-10-19 15:00:00,101.03,101.22,100.83,100.83,10308.0,93.5769,93.7529,93.3917,93.3917,10308.0
2021-10-19 15:30:00,100.8,100.8,100.39,100.69,47430.0,93.3639,93.3639,92.9841,93.262,47430.0
2021-10-20 09:30:00,100.81,100.81,99.21,99.37,19276.0,93.3731,93.3731,91.8912,92.0394,19276.0
2021-10-20 10:00:00,99.34,99.93,99.33,99.78,28259.0,92.0116,92.5581,92.0023,92.4191,28259.0
2021-10-20 10:30:00,99.77,100.08,99.71,99.81,24317.0,92.4099,92.697,92.3543,92.4469,24317.0
2021-10-20 11:00:00,99.82,99.83,99.45,99.53,25212.0,92.4562,92.4654,92.1135,92.1876,25212.0
2021-10-20 11:30:00,99.47,99.89,99.47,99.83,8948.0,92.132,92.521,92.132,92.4654,8948.0
2021-10-20 12:00:00,99.82,100.0,99.47,99.47,9987.0,92.4562,92.6229,92.132,92.132,9987.0
2021-10-20 12:30:00,99.51,99.69,99.28,99.3,13884.0,92.169,92.3358,91.956,91.9745,13884.0
2021-10-20 13:00:00,99.2,99.31,98.45,98.84,19215.0,91.8819,91.9838,91.1872,91.5485,19215.0
2021-10-20 13:30:00,98.8,99.12,98.51,99.06,16944.0,91.5114,91.8078,91.2428,91.7522,16944.0
2021-10-20 14:00:00,99.02,99.13,98.74,99.04,14748.0,91.7152,91.8171,91.4558,91.7337,14748.0
2021-10-20 14:30:00,99.0,99.02,98.54,98.56,18618.0,91.6967,91.7152,91.2706,91.2891,18618.0
2021-10-20 15:00:00,98.58,98.68,97.99,97.99,23435.0,91.3076,91.4003,90.7612,90.7612,23435.0
2021-10-20 15:30:00,97.93,98.12,97.6,97.74,130230.0,90.7056,90.8816,90.3999,90.5296,130230.0
2021-10-21 09:30:00,97.68,98.31,97.51,98.12,22562.0,90.474,91.0576,90.3166,90.8816,22562.0
2021-10-21 10:00:00,98.16,98.85,98.16,98.5,11730.0,90.9186,91.5577,90.9186,91.2336,11730.0
2021-10-21 10:30:00,98.51,98.79,98.08,98.08,8297.0,91.2428,91.5022,90.8445,90.8445,8297.0
2021-10-21 11:00:00,98.12,98.13,97.74,97.74,9301.0,90.8816,90.8908,90.5296,90.5296,9301.0
2021-10-21 11:30:00,97.78,97.79,97.2,97.3,11478.0,90.5667,90.5759,90.0295,90.1221,11478.0
2021-10-21 12:00:00,97.3,97.75,97.3,97.75,12590.0,90.1221,90.5389,90.1221,90.5389,12590.0
2021-10-21 12:30:00,97.73,98.0,97.73,97.94,7436.0,90.5204,90.7704,90.5204,90.7149,7436.0
2021-10-21 13:00:00,97.91,98.2,97.91,98.11,9313.0,90.6871,90.9557,90.6871,90.8723,9313.0
2021-10-21 13:30:00,98.19,98.19,97.61,97.61,14095.0,90.9464,90.9464,90.4092,90.4092,14095.0
2021-10-21 14:00:00,97.51,97.69,97.07,97.07,11501.0,90.3166,90.4833,89.909,89.909,11501.0
2021-10-21 14:30:00,97.12,97.34,97.03,97.24,8565.0,89.9554,90.1591,89.872,90.0665,8565.0
2021-10-21 15:00:00,97.22,97.48,97.03,97.31,26977.0,90.048,90.2888,89.872,90.1313,26977.0
2021-10-21 15:30:00,97.37,97.41,96.99,97.12,68924.0,90.1869,90.224,89.8349,89.9554,68924.0
2021-10-22 09:30:00,97.05,97.06,94.61,95.16,89702.0,89.8905,89.8998,87.6305,88.1399,89702.0
2021-10-22 10:00:00,95.24,96.14,94.9,95.79,54426.0,88.214,89.0477,87.8991,88.7235,54426.0
2021-10-22 10:30:00,95.78,95.84,95.03,95.04,42077.0,88.7142,88.7698,88.0195,88.0288,42077.0
2021-10-22 11:00:00,95.01,95.31,94.8,94.8,49249.0,88.001,88.2789,87.8065,87.8065,49249.0
2021-10-22 11:30:00,94.81,94.96,93.92,94.37,48086.0,87.8158,87.9547,86.9914,87.4082,48086.0
2021-10-22 12:00:00,94.33,95.34,94.17,95.13,22350.0,87.3712,88.3067,87.223,88.1122,22350.0
2021-10-22 12:30:00,95.19,95.59,95.09,95.28,16069.0,88.1677,88.5382,88.0751,88.2511,16069.0
2021-10-22 13:00:00,95.27,95.63,95.18,95.41,18560.0,88.2418,88.5753,88.1585,88.3715,18560.0
2021-10-22 13:30:00,95.41,95.48,94.74,94.76,102973.0,88.3715,88.4363,87.7509,87.7695,102973.0
2021-10-22 14:00:00,94.73,94.99,94.73,94.82,13121.0,87.7417,87.9825,87.7417,87.825,13121.0
2021-10-22 14:30:00,94.86,94.94,94.69,94.9,21983.0,87.8621,87.9362,87.7046,87.8991,21983.0
2021-10-22 15:00:00,94.95,95.05,94.73,94.78,23141.0,87.9454,88.0381,87.7417,87.788,23141.0
2021-10-22 15:30:00,94.77,95.03,94.6,95.02,147707.0,87.7787,88.0195,87.6213,88.0103,147707.0
2021-10-25 09:30:00,93.81,94.46,93.34,94.25,105514.0,86.8895,87.4916,86.4542,87.2971,105514.0
2021-10-25 10:00:00,94.33,94.6,94.16,94.38,32582.0,87.3712,87.6213,87.2137,87.4175,32582.0
2021-10-25 10:30:00,94.39,95.02,94.3,95.02,21662.0,87.4268,88.0103,87.3434,88.0103,21662.0
2021-10-25 11:00:00,95.02,95.43,94.85,95.28,16479.0,88.0103,88.39,87.8528,88.2511,16479.0
2021-10-25 11:30:00,95.29,95.62,95.23,95.36,11259.0,88.2604,88.566,88.2048,88.3252,11259.0
2021-10-25 12:00:00,95.31,95.46,95.21,95.27,14752.0,88.2789,88.4178,88.1863,88.2418,14752.0
2021-10-25 12:30:00,95.24,95.25,94.95,94.98,17116.0,88.214,88.2233,87.9454,87.9732,17116.0
2021-10-25 13:00:00,94.98,94.99,94.48,94.58,43990.0,87.9732,87.9825,87.5101,87.6027,43990.0
2021-10-25 13:30:00,94.57,94.71,94.33,94.58,20887.0,87.5935,87.7231,87.3712,87.6027,20887.0
2021-10-25 14:00:00,94.69,94.99,94.52,94.98,12834.0,87.7046,87.9825,87.5472,87.9732,12834.0
2021-10-25 14:30:00,94.98,95.11,94.77,94.86,24151.0,87.9732,88.0936,87.7787,87.8621,24151.0
2021-10-25 15:00:00,94.91,95.01,94.71,94.79,34202.0,87.9084,88.001,87.7231,87.7972,34202.0
2021-10-25 15:30:00,94.79,95.31,94.61,95.0,164335.0,87.7972,88.2789,87.6305,87.9917,164335.0
2021-10-26 09:30:00,95.04,95.91,93.54,94.0,61100.0,88.0288,88.8346,86.6395,87.0655,61100.0
2021-10-26 10:00:00,93.92,94.71,93.81,94.0,29112.0,86.9914,87.7231,86.8895,87.0655,29112.0
2021-10-26 10:30:00,94.0,94.0,92.64,92.96,97576.0,87.0655,87.0655,85.8058,86.1022,97576.0
2021-10-26 11:00:00,92.82,92.83,91.94,92.05,46847.0,85.9726,85.9818,85.1575,85.2594,46847.0
2021-10-26 11:30:00,92.14,92.93,91.89,92.73,45737.0,85.3427,86.0745,85.1112,85.8892,45737.0
2021-10-26 12:00:00,92.66,92.81,92.47,92.47,21066.0,85.8244,85.9633,85.6484,85.6484,21066.0
2021-10-26 12:30:00,92.49,92.6,91.82,91.91,32922.0,85.6669,85.7688,85.0463,85.1297,32922.0
2021-10-26 13:00:00,91.94,92.3,91.8,92.1,38421.0,85.1575,85.4909,85.0278,85.3057,38421.0
2021-10-26 13:30:00,92.12,92.42,91.52,91.59,32192.0,85.3242,85.6021,84.7685,84.8333,32192.0
2021-10-26 14:00:00,91.64,92.01,91.62,91.93,55374.0,84.8796,85.2223,84.8611,85.1482,55374.0
2021-10-26 14:30:00,92.0,92.34,91.5,91.61,41149.0,85.2131,85.528,84.7499,84.8518,41149.0
2021-10-26 15:00:00,91.62,91.88,91.55,91.75,34494.0,84.8611,85.1019,84.7963,84.9815,34494.0
2021-10-26 15:30:00,91.77,92.35,91.23,91.26,230137.0,85.0,85.5372,84.4999,84.5277,230137.0
2021-10-27 09:30:00,91.0,91.17,90.13,91.03,39652.0,84.2868,84.4443,83.481,84.3146,39652.0
2021-10-27 10:00:00,91.21,92.26,91.03,91.03,43140.0,84.4813,85.4539,84.3146,84.3146,43140.0
2021-10-27 10:30:00,91.03,91.33,90.51,90.6,64849.0,84.3146,84.5925,83.833,83.9163,64849.0
2021-10-27 11:00:00,90.63,90.87,90.28,90.55,50806.0,83.9441,84.1664,83.6199,83.87,50806.0
2021-10-27 11:30:00,90.55,91.07,90.45,91.0,40468.0,83.87,84.3517,83.7774,84.2868,40468.0
2021-10-27 12:00:00,91.0,91.25,90.96,91.08,30498.0,84.2868,84.5184,84.2498,84.3609,30498.0
2021-10-27 12:30:00,91.02,91.22,90.88,91.15,26681.0,84.3054,84.4906,84.1757,84.4258,26681.0
2021-10-27 13:00:00,91.16,91.49,91.16,91.22,22219.0,84.435,84.7407,84.435,84.4906,22219.0
2021-10-27 13:30:00,91.21,91.21,90.98,91.02,27685.0,84.4813,84.4813,84.2683,84.3054,27685.0
2021-10-27 14:00:00,90.99,91.18,90.96,91.14,26934.0,84.2776,84.4536,84.2498,84.4165,26934.0
2021-10-27 14:30:00,91.14,91.14,90.82,90.94,35001.0,84.4165,84.4165,84.1201,84.2313,35001.0
2021-10-27 15:00:00,90.92,90.92,90.33,90.91,51055.0,84.2127,84.2127,83.6663,84.2035,51055.0
2021-10-27 15:30:00,90.87,90.9,90.09,90.42,158022.0,84.1664,84.1942,83.444,83.7496,158022.0
2021-10-28 09:30:00,89.95,92.5,88.41,92.1,200605.0,83.3143,85.6762,81.8879,85.3057,200605.0
2021-10-28 10:00:00,92.15,92.16,89.76,89.76,65624.0,85.352,85.3613,83.1383,83.1383,65624.0
2021-10-28 10:30:00,89.8,90.84,89.68,90.2,32540.0,83.1754,84.1386,83.0642,83.5459,32540.0
2021-10-28 11:00:00,90.21,90.67,89.86,89.98,20385.0,83.5551,83.9812,83.2309,83.3421,20385.0
2021-10-28 11:30:00,90.0,91.79,89.86,91.52,44570.0,83.3606,85.0186,83.2309,84.7685,44570.0
2021-10-28 12:00:00,91.42,92.78,91.42,92.74,39460.0,84.6759,85.9355,84.6759,85.8985,39460.0
2021-10-28 12:30:00,92.51,93.07,92.24,92.87,65309.0,85.6854,86.2041,85.4354,86.0189,65309.0
2021-10-28 13:00:00,92.87,93.1,92.1,92.23,40895.0,86.0189,86.2319,85.3057,85.4261,40895.0
2021-10-28 13:30:00,92.11,92.8,92.06,92.8,17241.0,85.3149,85.954,85.2686,85.954,17241.0
2021-10-28 14:00:00,92.72,93.16,92.61,93.08,28997.0,85.8799,86.2875,85.7781,86.2134,28997.0
2021-10-28 14:30:00,93.05,93.09,92.54,93.07,81113.0,86.1856,86.2227,85.7132,86.2041,81113.0
2021-10-28 15:00:00,93.03,93.57,92.95,93.32,37043.0,86.1671,86.6672,86.093,86.4357,37043.0
2021-10-28 15:30:00,93.29,93.88,93.11,93.77,137181.0,86.4079,86.9544,86.2412,86.8525,137181.0
2021-10-29 09:30:00,95.57,96.91,94.07,94.69,116195.0,88.5197,89.7608,87.1304,87.7046,116195.0
2021-10-29 10:00:00,94.72,94.99,93.61,93.93,79773.0,87.7324,87.9825,86.7043,87.0007,79773.0
2021-10-29 10:30:00,94.04,94.05,93.27,93.45,36232.0,87.1026,87.1118,86.3894,86.5561,36232.0
2021-10-29 11:00:00,93.37,93.72,93.0,93.08,62933.0,86.482,86.8062,86.1393,86.2134,62933.0
2021-10-29 11:30:00,93.01,93.23,92.24,93.23,28206.0,86.1486,86.3523,85.4354,86.3523,28206.0
2021-10-29 12:00:00,93.3,94.43,93.13,94.37,45875.0,86.4172,87.4638,86.2597,87.4082,45875.0
2021-10-29 12:30:00,94.45,94.69,93.3,93.3,38680.0,87.4823,87.7046,86.4172,86.4172,38680.0
2021-10-29 13:00:00,93.53,93.73,93.22,93.64,24046.0,86.6302,86.8154,86.3431,86.7321,24046.0
2021-10-29 13:30:00,93.56,93.63,93.36,93.42,10057.0,86.658,86.7228,86.4727,86.5283,10057.0
2021-10-29 14:00:00,93.42,93.5,92.25,92.25,21661.0,86.5283,86.6024,85.4446,85.4446,21661.0
2021-10-29 14:30:00,92.29,92.46,91.74,92.29,29754.0,85.4817,85.6391,84.9722,85.4817,29754.0
2021-10-29 15:00:00,92.18,92.68,92.05,92.68,24696.0,85.3798,85.8429,85.2594,85.8429,24696.0
2021-10-29 15:30:00,92.71,93.68,92.71,93.09,166735.0,85.8707,86.7691,85.8707,86.2227,166735.0
2021-11-01 09:30:00,93.94,95.91,93.91,95.3,44254.0,87.0099,88.8346,86.9822,88.2696,44254.0
2021-11-01 10:00:00,95.42,96.27,95.28,96.08,31682.0,88.3808,89.1681,88.2511,88.9921,31682.0
2021-11-01 10:30:00,96.04,96.72,96.01,96.55,35424.0,88.955,89.5849,88.9272,89.4274,35424.0
2021-11-01 11:00:00,96.63,97.81,96.56,97.5,51530.0,89.5015,90.5945,89.4367,90.3073,51530.0
2021-11-01 11:30:00,97.48,97.54,96.85,97.54,21806.0,90.2888,90.3444,89.7053,90.3444,21806.0
2021-11-01 12:00:00,97.54,97.98,97.53,97.57,27996.0,90.3444,90.7519,90.3351,90.3722,27996.0
2021-11-01 12:30:00,97.58,98.3,97.58,98.01,28502.0,90.3814,91.0483,90.3814,90.7797,28502.0
2021-11-01 13:00:00,98.08,98.21,97.65,98.02,20713.0,90.8445,90.9649,90.4463,90.789,20713.0
2021-11-01 13:30:00,97.95,98.19,97.71,97.99,21117.0,90.7241,90.9464,90.5018,90.7612,21117.0
2021-11-01 14:00:00,97.94,97.94,96.87,97.0,27121.0,90.7149,90.7149,89.7238,89.8442,27121.0
2021-11-01 14:30:00,97.05,97.38,97.02,97.11,18197.0,89.8905,90.1962,89.8627,89.9461,18197.0
2021-11-01 15:00:00,97.14,97.57,96.99,97.46,40404.0,89.9739,90.3722,89.8349,90.2703,40404.0
2021-11-01 15:30:00,97.43,97.84,97.4,97.66,91814.0,90.2425,90.6222,90.2147,90.4555,91814.0
2021-11-02 09:30:00,97.94,98.08,96.34,97.28,31112.0,90.7149,90.8445,89.2329,90.1036,31112.0
2021-11-02 10:00:00,97.17,97.99,96.99,97.33,20841.0,90.0017,90.7612,89.8349,90.1499,20841.0
2021-11-02 10:30:00,97.22,97.99,97.11,97.89,16078.0,90.048,90.7612,89.9461,90.6686,16078.0
2021-11-02 11:00:00,97.96,98.28,97.57,97.6,20499.0,90.7334,91.0298,90.3722,90.3999,20499.0
2021-11-02 11:30:00,97.56,97.73,97.34,97.48,13651.0,90.3629,90.5204,90.1591,90.2888,13651.0
2021-11-02 12:00:00,97.55,98.14,97.49,98.0,19883.0,90.3536,90.9001,90.2981,90.7704,19883.0
2021-11-02 12:30:00,98.12,98.34,97.97,98.24,10777.0,90.8816,91.0854,90.7426,90.9927,10777.0
2021-11-02 13:00:00,98.2,98.23,97.48,97.53,34192.0,90.9557,90.9835,90.2888,90.3351,34192.0
2021-11-02 13:30:00,97.47,97.72,97.25,97.44,23727.0,90.2795,90.5111,90.0758,90.2517,23727.0
2021-11-02 14:00:00,97.42,97.75,97.36,97.75,10203.0,90.2332,90.5389,90.1777,90.5389,10203.0
2021-11-02 14:30:00,97.84,97.93,97.71,97.75,9663.0,90.6222,90.7056,90.5018,90.5389,9663.0
2021-11-02 15:00:00,97.82,97.98,97.31,97.6,26521.0,90.6037,90.7519,90.1313,90.3999,26521.0
2021-11-02 15:30:00,97.59,97.6,97.0,97.03,80326.0,90.3907,90.3999,89.8442,89.872,80326.0
2021-11-03 09:30:00,96.53,98.56,96.5,98.56,22326.0,89.4089,91.2891,89.3811,91.2891,22326.0
2021-11-03 10:00:00,98.81,99.89,98.66,99.76,34288.0,91.5207,92.521,91.3817,92.4006,34288.0
2021-11-03 10:30:00,99.86,99.94,98.97,99.49,22962.0,92.4932,92.5673,91.6689,92.1505,22962.0
2021-11-03 11:00:00,99.37,99.66,98.93,98.99,20797.0,92.0394,92.308,91.6318,91.6874,20797.0
2021-11-03 11:30:00,99.03,99.13,98.72,98.9,23423.0,91.7245,91.8171,91.4373,91.604,23423.0
2021-11-03 12:00:00,98.93,99.06,98.42,98.58,9960.0,91.6318,91.7522,91.1595,91.3076,9960.0
2021-11-03 12:30:00,98.52,98.6,98.16,98.43,14060.0,91.2521,91.3262,90.9186,91.1687,14060.0
2021-11-03 13:00:00,98.4,98.45,98.08,98.13,13749.0,91.1409,91.1872,90.8445,90.8908,13749.0
2021-11-03 13:30:00,98.16,98.19,97.87,98.05,13333.0,90.9186,90.9464,90.65,90.8167,13333.0
2021-11-03 14:00:00,98.05,98.59,98.05,98.49,21483.0,90.8167,91.3169,90.8167,91.2243,21483.0
2021-11-03 14:30:00,98.52,98.99,98.46,98.73,33643.0,91.2521,91.6874,91.1965,91.4466,33643.0
2021-11-03 15:00:00,98.78,98.95,98.5,98.6,22916.0,91.4929,91.6504,91.2336,91.3262,22916.0
2021-11-03 15:30:00,98.58,98.84,98.32,98.4,82677.0,91.3076,91.5485,91.0668,91.1409,82677.0
2021-11-04 09:30:00,98.58,99.89,98.43,99.59,36474.0,91.3076,92.521,91.1687,92.2431,36474.0
2021-11-04 10:00:00,99.65,100.54,99.51,100.4,27507.0,92.2987,93.1231,92.169,92.9934,27507.0
2021-11-04 10:30:00,100.44,100.45,99.03,99.09,29381.0,93.0304,93.0397,91.7245,91.78,29381.0
2021-11-04 11:00:00,99.04,99.04,97.54,97.76,13627.0,91.7337,91.7337,90.3444,90.5481,13627.0
2021-11-04 11:30:00,97.66,98.19,97.57,98.19,24904.0,90.4555,90.9464,90.3722,90.9464,24904.0
2021-11-04 12:00:00,98.17,98.58,98.03,98.27,14638.0,90.9279,91.3076,90.7982,91.0205,14638.0
2021-11-04 12:30:00,98.29,98.65,98.22,98.41,15630.0,91.039,91.3725,90.9742,91.1502,15630.0
2021-11-04 13:00:00,98.46,98.89,98.39,98.89,14568.0,91.1965,91.5948,91.1317,91.5948,14568.0
2021-11-04 13:30:00,98.91,99.62,98.73,99.24,75524.0,91.6133,92.2709,91.4466,91.919,75524.0
2021-11-04 14:00:00,99.2,99.47,98.96,99.36,18294.0,91.8819,92.132,91.6596,92.0301,18294.0
2021-11-04 14:30:00,99.42,99.55,99.23,99.38,19842.0,92.0857,92.2061,91.9097,92.0486,19842.0
2021-11-04 15:00:00,99.39,99.65,99.1,99.35,18551.0,92.0579,92.2987,91.7893,92.0208,18551.0
2021-11-04 15:30:00,99.39,99.48,98.91,99.3,56359.0,92.0579,92.1413,91.6133,91.9745,56359.0
2021-11-05 09:30:00,100.4,101.97,100.0,101.07,26262.0,92.9934,94.4476,92.6229,93.614,26262.0
2021-11-05 10:00:00,101.16,101.53,100.61,100.65,15067.0,93.6973,94.04,93.1879,93.2249,15067.0
2021-11-05 10:30:00,100.89,101.5,100.65,101.43,8489.0,93.4472,94.0122,93.2249,93.9474,8489.0
2021-11-05 11:00:00,101.45,101.8,101.31,101.52,13287.0,93.9659,94.2901,93.8363,94.0308,13287.0
2021-11-05 11:30:00,101.53,102.07,101.43,102.01,41398.0,94.04,94.5402,93.9474,94.4846,41398.0
2021-11-05 12:00:00,102.01,102.01,101.27,101.28,21636.0,94.4846,94.4846,93.7992,93.8085,21636.0
2021-11-05 12:30:00,101.27,101.43,100.92,101.08,24485.0,93.7992,93.9474,93.475,93.6232,24485.0
2021-11-05 13:00:00,101.07,101.12,100.26,100.26,16457.0,93.614,93.6603,92.8637,92.8637,16457.0
2021-11-05 13:30:00,100.37,100.42,99.87,100.03,20460.0,92.9656,93.0119,92.5025,92.6507,20460.0
2021-11-05 14:00:00,100.0,100.52,99.94,100.37,9917.0,92.6229,93.1045,92.5673,92.9656,9917.0
2021-11-05 14:30:00,100.35,100.39,100.17,100.22,11790.0,92.9471,92.9841,92.7804,92.8267,11790.0
2021-11-05 15:00:00,100.21,100.41,100.05,100.09,12218.0,92.8174,93.0026,92.6692,92.7063,12218.0
2021-11-05 15:30:00,100.14,100.53,100.13,100.24,62982.0,92.7526,93.1138,92.7433,92.8452,62982.0
2021-11-08 09:30:00,100.89,102.16,100.28,100.67,34053.0,93.4472,94.6235,92.8822,93.2435,34053.0
2021-11-08 10:00:00,100.74,101.44,100.43,101.14,38012.0,93.3083,93.9567,93.0212,93.6788,38012.0
2021-11-08 10:30:00,101.14,101.14,100.8,101.0,23502.0,93.6788,93.6788,93.3639,93.5491,23502.0
2021-11-08 11:00:00,100.97,101.45,100.94,101.04,15542.0,93.5213,93.9659,93.4935,93.5862,15542.0
2021-11-08 11:30:00,101.06,101.23,100.94,101.23,18021.0,93.6047,93.7622,93.4935,93.7622,18021.0
2021-11-08 12:00:00,101.02,101.1,100.9,101.05,19564.0,93.5676,93.6417,93.4565,93.5954,19564.0
2021-11-08 12:30:00,101.09,101.1,100.78,100.88,29781.0,93.6325,93.6417,93.3454,93.438,29781.0
2021-11-08 13:00:00,100.91,101.11,100.91,101.0,18065.0,93.4658,93.651,93.4658,93.5491,18065.0
2021-11-08 13:30:00,101.05,101.1,100.86,101.04,17564.0,93.5954,93.6417,93.4195,93.5862,17564.0
2021-11-08 14:00:00,101.11,101.19,100.79,100.79,29540.0,93.651,93.7251,93.3546,93.3546,29540.0
2021-11-08 14:30:00,100.8,101.0,100.8,101.0,22430.0,93.3639,93.5491,93.3639,93.5491,22430.0
2021-11-08 15:00:00,101.03,101.04,100.92,101.03,25212.0,93.5769,93.5862,93.475,93.5769,25212.0
2021-11-08 15:30:00,101.0,101.3,100.85,101.18,75553.0,93.5491,93.827,93.4102,93.7158,75553.0
2021-11-09 09:30:00,100.62,101.56,99.54,99.54,16076.0,93.1972,94.0678,92.1968,92.1968,16076.0
2021-11-09 10:00:00,99.92,100.16,99.39,99.57,25989.0,92.5488,92.7711,92.0579,92.2246,25989.0
2021-11-09 10:30:00,99.57,99.79,99.13,99.14,13894.0,92.2246,92.4284,91.8171,91.8263,13894.0
2021-11-09 11:00:00,99.02,99.2,98.56,98.57,12393.0,91.7152,91.8819,91.2891,91.2984,12393.0
2021-11-09 11:30:00,98.51,98.64,98.02,98.11,15522.0,91.2428,91.3632,90.789,90.8723,15522.0
2021-11-09 12:00:00,98.06,98.56,97.91,98.36,12261.0,90.826,91.2891,90.6871,91.1039,12261.0
2021-11-09 12:30:00,98.26,98.49,98.08,98.35,12086.0,91.0113,91.2243,90.8445,91.0946,12086.0
2021-11-09 13:00:00,98.45,98.66,98.22,98.29,6974.0,91.1872,91.3817,90.9742,91.039,6974.0
2021-11-09 13:30:00,98.33,98.34,98.0,98.11,14653.0,91.0761,91.0854,90.7704,90.8723,14653.0
2021-11-09 14:00:00,98.11,99.02,98.0,98.9,24400.0,90.8723,91.7152,90.7704,91.604,24400.0
2021-11-09 14:30:00,98.94,99.32,98.79,99.13,22232.0,91.6411,91.9931,91.5022,91.8171,22232.0
2021-11-09 15:00:00,98.98,99.17,98.9,98.97,8336.0,91.6781,91.8541,91.604,91.6689,8336.0
2021-11-09 15:30:00,98.87,99.33,98.54,99.18,73327.0,91.5763,92.0023,91.2706,91.8634,73327.0
2021-11-10 09:30:00,98.83,100.58,98.2,100.58,20969.0,91.5392,93.1601,90.9557,93.1601,20969.0
2021-11-10 10:00:00,100.6,100.84,100.17,100.27,17779.0,93.1786,93.4009,92.7804,92.873,17779.0
2021-11-10 10:30:00,100.21,100.47,100.11,100.18,22330.0,92.8174,93.0582,92.7248,92.7896,22330.0
2021-11-10 11:00:00,100.16,100.73,100.16,100.62,11333.0,92.7711,93.299,92.7711,93.1972,11333.0
2021-11-10 11:30:00,100.53,100.56,100.14,100.24,11829.0,93.1138,93.1416,92.7526,92.8452,11829.0
2021-11-10 12:00:00,100.2,100.26,99.38,99.6,8690.0,92.8081,92.8637,92.0486,92.2524,8690.0
2021-11-10 12:30:00,99.67,99.81,99.36,99.41,5728.0,92.3172,92.4469,92.0301,92.0764,5728.0
2021-11-10 13:00:00,99.34,99.34,98.89,99.09,9867.0,92.0116,92.0116,91.5948,91.78,9867.0
2021-11-10 13:30:00,99.17,99.39,98.99,99.12,16899.0,91.8541,92.0579,91.6874,91.8078,16899.0
2021-11-10 14:00:00,99.0,99.13,98.34,98.34,7262.0,91.6967,91.8171,91.0854,91.0854,7262.0
2021-11-10 14:30:00,98.5,98.76,98.18,98.46,16136.0,91.2336,91.4744,90.9372,91.1965,16136.0
2021-11-10 15:00:00,98.42,99.09,98.41,98.93,12935.0,91.1595,91.78,91.1502,91.6318,12935.0
2021-11-10 15:30:00,98.95,99.23,98.78,99.23,42020.0,91.6504,91.9097,91.4929,91.9097,42020.0
2021-11-11 09:30:00,99.59,101.31,99.42,100.46,45593.0,92.2431,93.8363,92.0857,93.049,45593.0
2021-11-11 10:00:00,100.63,100.78,100.16,100.32,27950.0,93.2064,93.3454,92.7711,92.9193,27950.0
2021-11-11 10:30:00,100.38,101.53,100.34,101.33,41291.0,92.9749,94.04,92.9378,93.8548,41291.0
2021-11-11 11:00:00,101.35,101.94,101.35,101.72,55196.0,93.8733,94.4198,93.8733,94.216,55196.0
2021-11-11 11:30:00,101.68,101.89,101.35,101.35,6204.0,94.179,94.3735,93.8733,93.8733,6204.0
2021-11-11 12:00:00,101.41,101.9,101.41,101.85,11702.0,93.9289,94.3827,93.9289,94.3364,11702.0
2021-11-11 12:30:00,101.73,101.98,101.65,101.66,20152.0,94.2253,94.4568,94.1512,94.1604,20152.0
2021-11-11 13:00:00,101.67,101.88,101.32,101.37,28804.0,94.1697,94.3642,93.8455,93.8918,28804.0
2021-11-11 13:30:00,101.27,101.27,100.94,100.98,2090.0,93.7992,93.7992,93.4935,93.5306,2090.0
2021-11-11 14:00:00,100.91,101.8,100.86,101.64,11296.0,93.4658,94.2901,93.4195,94.1419,11296.0
2021-11-11 14:30:00,101.68,101.74,101.53,101.55,5626.0,94.179,94.2345,94.04,94.0585,5626.0
2021-11-11 15:00:00,101.51,101.69,101.5,101.59,7916.0,94.0215,94.1882,94.0122,94.0956,7916.0
2021-11-11 15:30:00,101.59,101.6,100.0,100.2,178670.0,94.0956,94.1049,92.6229,92.8081,178670.0
2021-11-12 09:30:00,100.39,102.7,100.02,101.88,61487.0,92.9841,95.1237,92.6414,94.3642,61487.0
2021-11-12 10:00:00,101.9,102.16,101.35,101.74,63577.0,94.3827,94.6235,93.8733,94.2345,63577.0
2021-11-12 10:30:00,101.73,101.91,101.22,101.59,14235.0,94.2253,94.392,93.7529,94.0956,14235.0
2021-11-12 11:00:00,101.59,102.04,101.55,101.69,13055.0,94.0956,94.5124,94.0585,94.1882,13055.0
2021-11-12 11:30:00,101.68,101.78,101.45,101.78,4128.0,94.179,94.2716,93.9659,94.2716,4128.0
2021-11-12 12:00:00,101.79,101.85,101.6,101.73,6166.0,94.2808,94.3364,94.1049,94.2253,6166.0
2021-11-12 12:30:00,101.78,101.9,101.64,101.77,7914.0,94.2716,94.3827,94.1419,94.2623,7914.0
2021-11-12 13:00:00,101.78,102.2,101.76,102.12,10485.0,94.2716,94.6606,94.2531,94.5865,10485.0
2021-11-12 13:30:00,102.16,102.24,101.97,102.12,6063.0,94.6235,94.6976,94.4476,94.5865,6063.0
2021-11-12 14:00:00,102.17,102.17,101.89,101.89,7434.0,94.6328,94.6328,94.3735,94.3735,7434.0
2021-11-12 14:30:00,101.88,102.19,101.85,102.09,15414.0,94.3642,94.6513,94.3364,94.5587,15414.0
2021-11-12 15:00:00,102.11,102.11,101.76,101.81,16008.0,94.5772,94.5772,94.2531,94.2994,16008.0
2021-11-12 15:30:00,101.81,101.91,101.53,101.65,108497.0,94.2994,94.392,94.04,94.1512,108497.0
2021-11-15 09:30:00,102.38,102.96,102.0,102.96,12563.0,94.8273,95.3645,94.4754,95.3645,12563.0
2021-11-15 10:00:00,102.58,103.1,102.36,102.77,13878.0,95.0126,95.4942,94.8088,95.1885,13878.0
2021-11-15 10:30:00,102.73,102.89,102.5,102.89,8567.0,95.1515,95.2997,94.9385,95.2997,8567.0
2021-11-15 11:00:00,102.94,103.04,102.64,102.89,10507.0,95.346,95.4386,95.0681,95.2997,10507.0
2021-11-15 11:30:00,102.91,103.27,102.76,103.16,23646.0,95.3182,95.6517,95.1793,95.5498,23646.0
2021-11-15 12:00:00,103.18,103.32,103.11,103.15,12315.0,95.5683,95.698,95.5035,95.5405,12315.0
2021-11-15 12:30:00,103.12,103.72,103.12,103.72,10347.0,95.5127,96.0685,95.5127,96.0685,10347.0
2021-11-15 13:00:00,103.75,103.93,103.7,103.81,11967.0,96.0963,96.263,96.0499,96.1518,11967.0
2021-11-15 13:30:00,103.76,103.78,103.53,103.53,8952.0,96.1055,96.124,95.8925,95.8925,8952.0
2021-11-15 14:00:00,103.49,103.78,103.47,103.7,20944.0,95.8554,96.124,95.8369,96.0499,20944.0
2021-11-15 14:30:00,103.7,103.78,103.42,103.65,23160.0,96.0499,96.124,95.7906,96.0036,23160.0
2021-11-15 15:00:00,103.69,103.76,103.43,103.53,22310.0,96.0407,96.1055,95.7999,95.8925,22310.0
2021-11-15 15:30:00,103.45,103.5,102.92,102.96,92060.0,95.8184,95.8647,95.3275,95.3645,92060.0
2021-11-16 09:30:00,103.04,103.57,102.47,103.32,6078.0,95.4386,95.9295,94.9107,95.698,6078.0
2021-11-16 10:00:00,102.76,103.07,102.46,102.75,4565.0,95.1793,95.4664,94.9014,95.17,4565.0
2021-11-16 10:30:00,102.79,103.11,102.29,103.1,20835.0,95.2071,95.5035,94.744,95.4942,20835.0
2021-11-16 11:00:00,103.03,103.24,102.94,103.0,3308.0,95.4294,95.6239,95.346,95.4016,3308.0
2021-11-16 11:30:00,103.04,103.28,102.99,103.27,5739.0,95.4386,95.6609,95.3923,95.6517,5739.0
2021-11-16 12:00:00,103.28,103.31,102.98,103.07,5281.0,95.6609,95.6887,95.3831,95.4664,5281.0
2021-11-16 12:30:00,103.09,103.34,103.08,103.33,5681.0,95.4849,95.7165,95.4757,95.7072,5681.0
2021-11-16 13:00:00,103.3,103.53,103.29,103.3,7271.0,95.6795,95.8925,95.6702,95.6795,7271.0
2021-11-16 13:30:00,103.3,103.33,102.67,102.67,7565.0,95.6795,95.7072,95.0959,95.0959,7565.0
2021-11-16 14:00:00,102.52,102.64,102.27,102.34,7028.0,94.957,95.0681,94.7254,94.7903,7028.0
2021-11-16 14:30:00,102.4,102.46,102.21,102.27,6715.0,94.8458,94.9014,94.6699,94.7254,6715.0
2021-11-16 15:00:00,102.27,102.6,102.21,102.25,11160.0,94.7254,95.0311,94.6699,94.7069,11160.0
2021-11-16 15:30:00,102.2,102.51,101.81,101.89,64460.0,94.6606,94.9477,94.2994,94.3735,64460.0
2021-11-17 09:30:00,102.0,102.32,101.1,101.34,18311.0,94.4754,94.7717,93.6417,93.864,18311.0
2021-11-17 10:00:00,101.21,101.57,100.83,101.34,16677.0,93.7436,94.0771,93.3917,93.864,16677.0
2021-11-17 10:30:00,101.61,101.83,101.35,101.37,10129.0,94.1141,94.3179,93.8733,93.8918,10129.0
2021-11-17 11:00:00,101.33,101.5,100.97,101.08,16364.0,93.8548,94.0122,93.5213,93.6232,16364.0
2021-11-17 11:30:00,101.11,101.19,100.76,100.77,7996.0,93.651,93.7251,93.3268,93.3361,7996.0
2021-11-17 12:00:00,100.81,100.82,99.96,100.19,11618.0,93.3731,93.3824,92.5858,92.7989,11618.0
2021-11-17 12:30:00,100.19,100.69,100.1,100.58,14995.0,92.7989,93.262,92.7155,93.1601,14995.0
2021-11-17 13:00:00,100.63,100.87,100.52,100.75,10658.0,93.2064,93.4287,93.1045,93.3176,10658.0
2021-11-17 13:30:00,100.75,101.11,100.73,101.03,23457.0,93.3176,93.651,93.299,93.5769,23457.0
2021-11-17 14:00:00,101.0,101.04,100.66,100.84,20059.0,93.5491,93.5862,93.2342,93.4009,20059.0
2021-11-17 14:30:00,100.79,101.01,100.7,100.76,11975.0,93.3546,93.5584,93.2713,93.3268,11975.0
2021-11-17 15:00:00,100.8,101.0,100.77,100.95,11928.0,93.3639,93.5491,93.3361,93.5028,11928.0
2021-11-17 15:30:00,100.98,101.12,100.58,101.0,122607.0,93.5306,93.6603,93.1601,93.5491,122607.0
2021-11-18 09:30:00,101.79,101.81,100.56,100.56,8205.0,94.2808,94.2994,93.1416,93.1416,8205.0
2021-11-18 10:00:00,100.52,100.99,99.76,99.87,4538.0,93.1045,93.5399,92.4006,92.5025,4538.0
2021-11-18 10:30:00,100.0,101.16,100.0,101.15,9910.0,92.6229,93.6973,92.6229,93.6881,9910.0
2021-11-18 11:00:00,101.23,101.52,101.13,101.43,31244.0,93.7622,94.0308,93.6695,93.9474,31244.0
2021-11-18 11:30:00,101.42,101.81,101.42,101.56,11400.0,93.9381,94.2994,93.9381,94.0678,11400.0
2021-11-18 12:00:00,101.56,101.63,100.73,100.73,4466.0,94.0678,94.1326,93.299,93.299,4466.0
2021-11-18 12:30:00,100.8,100.86,100.43,100.79,3811.0,93.3639,93.4195,93.0212,93.3546,3811.0
2021-11-18 13:00:00,100.83,100.83,100.35,100.36,3010.0,93.3917,93.3917,92.9471,92.9563,3010.0
2021-11-18 13:30:00,100.35,100.96,100.24,100.84,18523.0,92.9471,93.5121,92.8452,93.4009,18523.0
2021-11-18 14:00:00,100.84,101.11,100.7,101.01,12931.0,93.4009,93.651,93.2713,93.5584,12931.0
2021-11-18 14:30:00,100.98,101.17,100.9,101.12,7350.0,93.5306,93.7066,93.4565,93.6603,7350.0
2021-11-18 15:00:00,101.0,101.17,100.74,100.74,6776.0,93.5491,93.7066,93.3083,93.3083,6776.0
2021-11-18 15:30:00,100.72,101.28,100.69,101.27,59074.0,93.2898,93.8085,93.262,93.7992,59074.0
2021-11-19 09:30:00,100.7,102.03,100.7,101.95,13649.0,93.2713,94.5031,93.2713,94.429,13649.0
2021-11-19 10:00:00,101.93,101.93,100.9,101.34,13227.0,94.4105,94.4105,93.4565,93.864,13227.0
2021-11-19 10:30:00,101.2,102.14,101.19,102.07,4442.0,93.7344,94.605,93.7251,94.5402,4442.0
2021-11-19 11:00:00,102.2,102.54,102.08,102.54,6205.0,94.6606,94.9755,94.5495,94.9755,6205.0
2021-11-19 11:30:00,102.49,102.74,101.92,102.06,20704.0,94.9292,95.1608,94.4013,94.5309,20704.0
2021-11-19 12:00:00,102.01,102.01,101.69,101.73,6026.0,94.4846,94.4846,94.1882,94.2253,6026.0
2021-11-19 12:30:00,101.76,101.8,101.18,101.2,8053.0,94.2531,94.2901,93.7158,93.7344,8053.0
2021-11-19 13:00:00,101.16,101.21,100.89,100.91,9343.0,93.6973,93.7436,93.4472,93.4658,9343.0
2021-11-19 13:30:00,100.89,100.99,100.69,100.95,10984.0,93.4472,93.5399,93.262,93.5028,10984.0
2021-11-19 14:00:00,100.95,101.13,100.92,101.0,6872.0,93.5028,93.6695,93.475,93.5491,6872.0
2021-11-19 14:30:00,100.88,100.88,100.57,100.77,9072.0,93.438,93.438,93.1508,93.3361,9072.0
2021-11-19 15:00:00,100.77,101.0,100.7,100.89,9784.0,93.3361,93.5491,93.2713,93.4472,9784.0
2021-11-19 15:30:00,100.81,100.89,100.04,100.06,80563.0,93.3731,93.4472,92.6599,92.6785,80563.0
2021-11-22 09:30:00,101.06,101.84,100.25,101.73,32177.0,93.914,94.6389,93.1613,94.5367,32177.0
2021-11-22 10:00:00,101.93,102.72,101.85,102.15,14944.0,94.7225,95.4567,94.6482,94.927,14944.0
2021-11-22 10:30:00,102.27,102.59,102.07,102.26,9866.0,95.0385,95.3358,94.8526,95.0292,9866.0
2021-11-22 11:00:00,102.39,102.44,101.21,102.15,55355.0,95.15,95.1965,94.0534,94.927,55355.0
2021-11-22 11:30:00,102.06,102.06,100.43,100.5,37683.0,94.8433,94.8433,93.3286,93.3936,37683.0
2021-11-22 12:00:00,100.5,100.95,100.0,100.8,45793.0,93.3936,93.8118,92.929,93.6724,45793.0
2021-11-22 12:30:00,100.87,101.55,100.87,101.47,7068.0,93.7375,94.3694,93.7375,94.295,7068.0
2021-11-22 13:00:00,101.5,101.98,101.45,101.98,5035.0,94.3229,94.769,94.2765,94.769,5035.0
2021-11-22 13:30:00,102.03,102.12,101.18,101.2,40583.0,94.8154,94.8991,94.0255,94.0441,40583.0
2021-11-22 14:00:00,101.12,101.89,101.12,101.7,12802.0,93.9698,94.6853,93.9698,94.5088,12802.0
2021-11-22 14:30:00,101.83,102.12,101.58,102.1,11491.0,94.6296,94.8991,94.3973,94.8805,11491.0
2021-11-22 15:00:00,102.13,102.24,101.67,101.67,7956.0,94.9084,95.0106,94.4809,94.4809,7956.0
2021-11-22 15:30:00,101.65,102.0,101.32,101.38,62501.0,94.4623,94.7876,94.1557,94.2114,62501.0
2021-11-23 09:30:00,101.04,102.05,100.82,101.66,28019.0,93.8954,94.834,93.691,94.4716,28019.0
2021-11-23 10:00:00,101.38,101.38,100.19,100.19,8170.0,94.2114,94.2114,93.1056,93.1056,8170.0
2021-11-23 10:30:00,100.01,100.33,99.35,99.5,14663.0,92.9383,93.2357,92.3249,92.4643,14663.0
2021-11-23 11:00:00,99.6,100.28,99.22,99.82,12275.0,92.5573,93.1892,92.2041,92.7617,12275.0
2021-11-23 11:30:00,99.72,100.21,99.59,100.04,6327.0,92.6688,93.1241,92.548,92.9662,6327.0
2021-11-23 12:00:00,99.94,100.48,99.76,100.27,4377.0,92.8732,93.375,92.706,93.1799,4377.0
2021-11-23 12:30:00,100.41,100.81,100.34,100.61,5154.0,93.31,93.6817,93.2449,93.4959,5154.0
2021-11-23 13:00:00,100.66,100.79,100.34,100.59,5490.0,93.5423,93.6631,93.2449,93.4773,5490.0
2021-11-23 13:30:00,100.54,100.63,100.15,100.31,10412.0,93.4308,93.5144,93.0684,93.2171,10412.0
2021-11-23 14:00:00,100.32,100.55,100.14,100.37,9518.0,93.2264,93.4401,93.0591,93.2728,9518.0
2021-11-23 14:30:00,100.25,100.59,100.16,100.27,6159.0,93.1613,93.4773,93.0777,93.1799,6159.0
2021-11-23 15:00:00,100.37,100.51,100.13,100.24,10303.0,93.2728,93.4029,93.0498,93.152,10303.0
2021-11-23 15:30:00,100.18,100.54,99.89,100.09,70447.0,93.0963,93.4308,92.8268,93.0126,70447.0
2021-11-24 09:30:00,98.96,99.57,98.02,99.31,27025.0,91.9625,92.5294,91.089,92.2878,27025.0
2021-11-24 10:00:00,99.45,100.97,99.0,100.8,12637.0,92.4179,93.8304,91.9997,93.6724,12637.0
2021-11-24 10:30:00,100.67,101.37,100.67,100.81,9873.0,93.5516,94.2021,93.5516,93.6817,9873.0
2021-11-24 11:00:00,100.9,101.28,100.83,100.98,4410.0,93.7653,94.1185,93.7003,93.8397,4410.0
2021-11-24 11:30:00,100.98,101.42,100.86,101.26,5257.0,93.8397,94.2486,93.7282,94.0999,5257.0
2021-11-24 12:00:00,101.17,101.41,101.17,101.22,6305.0,94.0163,94.2393,94.0163,94.0627,6305.0
2021-11-24 12:30:00,101.28,101.54,101.25,101.33,4980.0,94.1185,94.3601,94.0906,94.1649,4980.0
2021-11-24 13:00:00,101.28,101.53,101.25,101.41,4840.0,94.1185,94.3508,94.0906,94.2393,4840.0
2021-11-24 13:30:00,101.47,101.59,101.36,101.4,4855.0,94.295,94.4066,94.1928,94.23,4855.0
2021-11-24 14:00:00,101.42,101.64,101.05,101.12,4456.0,94.2486,94.453,93.9047,93.9698,4456.0
2021-11-24 14:30:00,101.14,101.4,101.04,101.4,3163.0,93.9884,94.23,93.8954,94.23,3163.0
2021-11-24 15:00:00,101.29,101.49,101.17,101.38,7867.0,94.1278,94.3136,94.0163,94.2114,7867.0
2021-11-24 15:30:00,101.27,101.6,101.24,101.57,29041.0,94.1092,94.4159,94.0813,94.388,29041.0
2021-11-26 09:30:00,98.76,99.7,98.39,99.19,36572.0,91.7767,92.6502,91.4328,92.1763,36572.0
2021-11-26 10:00:00,98.81,99.54,98.57,99.42,38739.0,91.8231,92.5015,91.6001,92.39,38739.0
2021-11-26 10:30:00,99.61,99.87,98.67,98.79,22190.0,92.5666,92.8082,91.693,91.8045,22190.0
2021-11-26 11:00:00,98.77,98.9,98.25,98.84,18373.0,91.786,91.9068,91.3027,91.851,18373.0
2021-11-26 11:30:00,98.75,99.1,98.56,98.82,14135.0,91.7674,92.0926,91.5908,91.8324,14135.0
2021-11-26 12:00:00,98.92,99.59,98.92,99.46,11824.0,91.9254,92.548,91.9254,92.4272,11824.0
2021-11-26 12:30:00,99.52,99.96,99.23,99.58,51703.0,92.4829,92.8918,92.2134,92.5387,51703.0
2021-11-29 09:30:00,100.81,101.06,97.93,98.46,22492.0,93.6817,93.914,91.0054,91.4979,22492.0
2021-11-29 10:00:00,98.17,98.23,96.0,96.18,34158.0,91.2284,91.2841,89.2118,89.3791,34158.0
2021-11-29 10:30:00,96.18,96.33,95.53,96.33,22942.0,89.3791,89.5185,88.7751,89.5185,22942.0
2021-11-29 11:00:00,96.33,97.33,96.33,96.5,17606.0,89.5185,90.4478,89.5185,89.6765,17606.0
2021-11-29 11:30:00,96.62,97.28,96.3,97.19,14239.0,89.788,90.4013,89.4906,90.3177,14239.0
2021-11-29 12:00:00,97.28,97.8,97.28,97.58,5437.0,90.4013,90.8846,90.4013,90.6801,5437.0
2021-11-29 12:30:00,97.67,98.42,97.66,98.33,11126.0,90.7637,91.4607,90.7544,91.3771,11126.0
2021-11-29 13:00:00,98.4,98.64,97.6,97.66,25165.0,91.4421,91.6652,90.6987,90.7544,25165.0
2021-11-29 13:30:00,97.53,97.69,97.14,97.21,7315.0,90.6336,90.7823,90.2712,90.3363,7315.0
2021-11-29 14:00:00,97.23,97.39,96.89,96.89,6141.0,90.3549,90.5035,90.0389,90.0389,6141.0
2021-11-29 14:30:00,97.0,97.0,96.46,96.92,15262.0,90.1411,90.1411,89.6393,90.0668,15262.0
2021-11-29 15:00:00,96.94,97.15,96.3,96.31,14215.0,90.0854,90.2805,89.4906,89.4999,14215.0
2021-11-29 15:30:00,96.24,96.5,96.15,96.25,70934.0,89.4349,89.6765,89.3512,89.4442,70934.0
2021-11-30 09:30:00,95.5,95.83,94.2,94.76,27895.0,88.7472,89.0538,87.5391,88.0595,27895.0
2021-11-30 10:00:00,94.6,95.08,94.11,94.65,11507.0,87.9108,88.3569,87.4555,87.9573,11507.0
2021-11-30 10:30:00,94.78,96.23,94.4,94.44,24895.0,88.0781,89.4256,87.725,87.7621,24895.0
2021-11-30 11:00:00,94.44,95.28,94.21,94.62,11982.0,87.7621,88.5427,87.5484,87.9294,11982.0
2021-11-30 11:30:00,94.55,94.6,93.62,93.84,10161.0,87.8644,87.9108,87.0001,87.2046,10161.0
2021-11-30 12:00:00,93.53,93.95,93.28,93.83,17702.0,86.9165,87.3068,86.6842,87.1953,17702.0
2021-11-30 12:30:00,93.84,94.01,93.09,93.26,6509.0,87.2046,87.3625,86.5076,86.6656,6509.0
2021-11-30 13:00:00,93.32,93.37,92.76,92.94,13792.0,86.7213,86.7678,86.2009,86.3682,13792.0
2021-11-30 13:30:00,93.03,93.8,93.03,93.8,8016.0,86.4518,87.1674,86.4518,87.1674,8016.0
2021-11-30 14:00:00,93.83,94.18,93.65,94.18,17474.0,87.1953,87.5205,87.028,87.5205,17474.0
2021-11-30 14:30:00,94.21,94.54,94.12,94.28,15603.0,87.5484,87.8551,87.4648,87.6134,15603.0
2021-11-30 15:00:00,94.32,94.54,94.22,94.39,14341.0,87.6506,87.8551,87.5577,87.7157,14341.0
2021-11-30 15:30:00,94.35,94.98,93.9,93.91,85087.0,87.6785,88.264,87.2603,87.2696,85087.0
2021-12-01 09:30:00,95.84,96.72,95.24,96.66,14200.0,89.0631,89.8809,88.5056,89.8252,14200.0
2021-12-01 10:00:00,96.73,97.44,96.73,97.36,15843.0,89.8902,90.55,89.8902,90.4757,15843.0
2021-12-01 10:30:00,97.08,97.38,96.54,97.3,6603.0,90.2155,90.4942,89.7136,90.4199,6603.0
2021-12-01 11:00:00,97.17,97.4,96.97,96.97,6820.0,90.2991,90.5128,90.1132,90.1132,6820.0
2021-12-01 11:30:00,96.74,96.88,95.45,95.71,5426.0,89.8995,90.0296,88.7007,88.9423,5426.0
2021-12-01 12:00:00,95.7,96.51,95.69,96.22,3870.0,88.933,89.6858,88.9237,89.4163,3870.0
2021-12-01 12:30:00,96.25,96.56,95.72,95.73,9186.0,89.4442,89.7322,88.9516,88.9609,9186.0
2021-12-01 13:00:00,95.77,95.97,95.32,95.97,13678.0,88.9981,89.1839,88.5799,89.1839,13678.0
2021-12-01 13:30:00,95.98,95.99,94.8,95.54,9129.0,89.1932,89.2025,88.0967,88.7844,9129.0
2021-12-01 14:00:00,95.54,95.88,95.04,95.79,12628.0,88.7844,89.1003,88.3197,89.0167,12628.0
2021-12-01 14:30:00,95.68,96.0,95.19,95.34,10434.0,88.9145,89.2118,88.4591,88.5985,10434.0
2021-12-01 15:00:00,95.43,95.49,94.14,94.54,23084.0,88.6821,88.7379,87.4833,87.8551,23084.0
2021-12-01 15:30:00,94.45,94.76,93.01,93.03,103348.0,87.7714,88.0595,86.4333,86.4518,103348.0
2021-12-02 09:30:00,93.67,95.53,93.5,95.34,18853.0,87.0466,88.7751,86.8886,88.5985,18853.0
2021-12-02 10:00:00,95.48,95.49,94.08,94.45,9647.0,88.7286,88.7379,87.4276,87.7714,9647.0
2021-12-02 10:30:00,94.53,94.7,93.19,94.58,14949.0,87.8458,88.0038,86.6005,87.8922,14949.0
2021-12-02 11:00:00,94.55,95.35,94.29,95.26,5122.0,87.8644,88.6078,87.6227,88.5242,5122.0
2021-12-02 11:30:00,95.34,95.35,94.5,95.16,9948.0,88.5985,88.6078,87.8179,88.4312,9948.0
2021-12-02 12:00:00,95.16,95.82,95.0,95.82,7732.0,88.4312,89.0446,88.2825,89.0446,7732.0
2021-12-02 12:30:00,95.87,96.06,95.51,95.68,10741.0,89.091,89.2676,88.7565,88.9145,10741.0
2021-12-02 13:00:00,95.62,95.97,95.49,95.49,15330.0,88.8587,89.1839,88.7379,88.7379,15330.0
2021-12-02 13:30:00,95.6,96.88,95.48,96.78,16914.0,88.8401,90.0296,88.7286,89.9367,16914.0
2021-12-02 14:00:00,96.72,97.09,96.32,96.48,23177.0,89.8809,90.2248,89.5092,89.6579,23177.0
2021-12-02 14:30:00,96.46,96.51,95.83,96.09,17126.0,89.6393,89.6858,89.0538,89.2955,17126.0
2021-12-02 15:00:00,96.3,96.47,95.86,96.09,8466.0,89.4906,89.6486,89.0817,89.2955,8466.0
2021-12-02 15:30:00,96.21,96.73,95.93,96.17,64830.0,89.407,89.8902,89.1468,89.3698,64830.0
2021-12-03 09:30:00,96.48,96.67,95.1,95.75,12597.0,89.6579,89.8345,88.3755,88.9795,12597.0
2021-12-03 10:00:00,95.88,96.16,94.84,95.62,8063.0,89.1003,89.3605,88.1339,88.8587,8063.0
2021-12-03 10:30:00,95.61,95.74,94.05,94.66,18445.0,88.8494,88.9702,87.3997,87.9666,18445.0
2021-12-03 11:00:00,94.41,94.72,93.67,94.71,31080.0,87.7343,88.0223,87.0466,88.013,31080.0
2021-12-03 11:30:00,94.7,95.32,93.84,93.84,39718.0,88.0038,88.5799,87.2046,87.2046,39718.0
2021-12-03 12:00:00,93.76,94.48,93.62,94.06,51676.0,87.1302,87.7993,87.0001,87.409,51676.0
2021-12-03 12:30:00,93.99,94.72,93.68,94.03,52047.0,87.344,88.0223,87.0559,87.3811,52047.0
2021-12-03 13:00:00,94.03,94.55,93.72,94.26,16627.0,87.3811,87.8644,87.093,87.5949,16627.0
2021-12-03 13:30:00,94.34,94.34,93.83,94.02,12374.0,87.6692,87.6692,87.1953,87.3718,12374.0
2021-12-03 14:00:00,93.82,94.13,93.64,94.13,12737.0,87.186,87.4741,87.0187,87.4741,12737.0
2021-12-03 14:30:00,94.09,94.09,93.57,93.76,42072.0,87.4369,87.4369,86.9537,87.1302,42072.0
2021-12-03 15:00:00,93.66,94.02,93.49,93.67,18204.0,87.0373,87.3718,86.8793,87.0466,18204.0
2021-12-03 15:30:00,93.77,94.23,93.41,94.03,77577.0,87.1395,87.567,86.805,87.3811,77577.0
2021-12-06 09:30:00,94.77,95.09,93.42,94.92,100904.0,88.0688,88.3662,86.8143,88.2082,100904.0
2021-12-06 10:00:00,94.99,95.83,94.88,95.31,38512.0,88.2732,89.0538,88.171,88.5706,38512.0
2021-12-06 10:30:00,95.53,96.4,95.12,96.14,73282.0,88.7751,89.5835,88.3941,89.3419,73282.0
2021-12-06 11:00:00,95.94,96.1,95.55,96.06,7863.0,89.1561,89.3048,88.7936,89.2676,7863.0
2021-12-06 11:30:00,96.02,96.16,95.31,95.5,8662.0,89.2304,89.3605,88.5706,88.7472,8662.0
2021-12-06 12:00:00,95.52,95.89,95.5,95.79,4679.0,88.7658,89.1096,88.7472,89.0167,4679.0
2021-12-06 12:30:00,95.94,96.13,95.71,96.03,20697.0,89.1561,89.3326,88.9423,89.2397,20697.0
2021-12-06 13:00:00,96.08,96.46,95.84,96.23,40687.0,89.2862,89.6393,89.0631,89.4256,40687.0
2021-12-06 13:30:00,96.21,96.34,95.96,96.29,72433.0,89.407,89.5278,89.1747,89.4813,72433.0
2021-12-06 14:00:00,96.43,96.94,96.43,96.72,14241.0,89.6114,90.0854,89.6114,89.8809,14241.0
2021-12-06 14:30:00,96.74,96.75,96.04,96.2,9929.0,89.8995,89.9088,89.249,89.3977,9929.0
2021-12-06 15:00:00,96.3,96.64,96.2,96.34,10503.0,89.4906,89.8066,89.3977,89.5278,10503.0
2021-12-06 15:30:00,96.37,96.52,96.11,96.38,61064.0,89.5557,89.6951,89.3141,89.565,61064.0
2021-12-07 09:30:00,97.51,97.96,96.74,97.58,55999.0,90.6151,91.0332,89.8995,90.6801,55999.0
2021-12-07 10:00:00,97.59,98.35,97.36,97.9,16752.0,90.6894,91.3957,90.4757,90.9775,16752.0
2021-12-07 10:30:00,97.81,98.39,97.6,98.17,5706.0,90.8938,91.4328,90.6987,91.2284,5706.0
2021-12-07 11:00:00,98.44,98.61,98.05,98.16,4420.0,91.4793,91.6373,91.1169,91.2191,4420.0
2021-12-07 11:30:00,98.17,98.3,97.48,97.56,12494.0,91.2284,91.3492,90.5872,90.6615,12494.0
2021-12-07 12:00:00,97.48,97.7,97.3,97.36,4475.0,90.5872,90.7916,90.4199,90.4757,4475.0
2021-12-07 12:30:00,97.33,97.68,96.97,97.55,8134.0,90.4478,90.773,90.1132,90.6522,8134.0
2021-12-07 13:00:00,97.67,97.87,97.32,97.39,13444.0,90.7637,90.9496,90.4385,90.5035,13444.0
2021-12-07 13:30:00,97.5,97.55,97.36,97.47,3901.0,90.6058,90.6522,90.4757,90.5779,3901.0
2021-12-07 14:00:00,97.47,97.65,97.17,97.44,7081.0,90.5779,90.7452,90.2991,90.55,7081.0
2021-12-07 14:30:00,97.41,97.64,97.36,97.46,12928.0,90.5221,90.7359,90.4757,90.5686,12928.0
2021-12-07 15:00:00,97.51,97.73,97.4,97.45,17028.0,90.6151,90.8195,90.5128,90.5593,17028.0
2021-12-07 15:30:00,97.49,97.6,96.88,97.13,79562.0,90.5965,90.6987,90.0296,90.2619,79562.0
2021-12-08 09:30:00,97.48,97.59,95.99,96.78,16562.0,90.5872,90.6894,89.2025,89.9367,16562.0
2021-12-08 10:00:00,96.93,98.26,96.81,97.62,60536.0,90.0761,91.312,89.9646,90.7173,60536.0
2021-12-08 10:30:00,97.56,98.41,97.56,98.31,12354.0,90.6615,91.4514,90.6615,91.3585,12354.0
2021-12-08 11:00:00,98.4,98.72,98.27,98.64,12968.0,91.4421,91.7395,91.3213,91.6652,12968.0
2021-12-08 11:30:00,98.77,99.22,98.55,98.75,76461.0,91.786,92.2041,91.5815,91.7674,76461.0
2021-12-08 12:00:00,99.05,99.05,98.52,98.53,11082.0,92.0462,92.0462,91.5536,91.5629,11082.0
2021-12-08 12:30:00,98.6,98.82,98.44,98.62,8602.0,91.628,91.8324,91.4793,91.6466,8602.0
2021-12-08 13:00:00,98.54,98.71,98.37,98.53,8986.0,91.5722,91.7302,91.4142,91.5629,8986.0
2021-12-08 13:30:00,98.52,98.77,98.34,98.34,10488.0,91.5536,91.786,91.3864,91.3864,10488.0
2021-12-08 14:00:00,98.25,98.57,98.16,98.38,8672.0,91.3027,91.6001,91.2191,91.4235,8672.0
2021-12-08 14:30:00,98.38,98.7,98.25,98.7,8492.0,91.4235,91.7209,91.3027,91.7209,8492.0
2021-12-08 15:00:00,98.64,98.77,98.32,98.45,9853.0,91.6652,91.786,91.3678,91.4886,9853.0
2021-12-08 15:30:00,98.44,98.75,98.28,98.34,64556.0,91.4793,91.7674,91.3306,91.3864,64556.0
2021-12-09 09:30:00,98.04,98.71,96.62,97.21,11382.0,91.1076,91.7302,89.788,90.3363,11382.0
2021-12-09 10:00:00,97.31,97.87,97.26,97.78,13734.0,90.4292,90.9496,90.3827,90.866,13734.0
2021-12-09 10:30:00,97.88,97.88,97.44,97.75,6549.0,90.9589,90.9589,90.55,90.8381,6549.0
2021-12-09 11:00:00,97.7,97.7,97.31,97.68,21462.0,90.7916,90.7916,90.4292,90.773,21462.0
2021-12-09 11:30:00,97.69,98.36,97.52,98.15,10144.0,90.7823,91.405,90.6243,91.2098,10144.0
2021-12-09 12:00:00,98.06,98.17,97.85,97.93,12309.0,91.1262,91.2284,90.931,91.0054,12309.0
2021-12-09 12:30:00,97.89,98.06,97.42,97.48,11219.0,90.9682,91.1262,90.5314,90.5872,11219.0
2021-12-09 13:00:00,97.44,97.82,97.27,97.61,12720.0,90.55,90.9031,90.392,90.708,12720.0
2021-12-09 13:30:00,97.64,97.89,97.39,97.63,11489.0,90.7359,90.9682,90.5035,90.7266,11489.0
2021-12-09 14:00:00,97.62,97.73,97.45,97.48,6886.0,90.7173,90.8195,90.5593,90.5872,6886.0
2021-12-09 14:30:00,97.55,97.61,97.15,97.32,14376.0,90.6522,90.708,90.2805,90.4385,14376.0
2021-12-09 15:00:00,97.32,97.44,96.76,97.05,13206.0,90.4385,90.55,89.9181,90.1876,13206.0
2021-12-09 15:30:00,97.1,97.35,96.35,96.47,124718.0,90.234,90.4664,89.5371,89.6486,124718.0
2021-12-10 09:30:00,96.86,97.7,96.22,96.48,16134.0,90.011,90.7916,89.4163,89.6579,16134.0
2021-12-10 10:00:00,96.5,97.31,96.48,96.79,14006.0,89.6765,90.4292,89.6579,89.946,14006.0
2021-12-10 10:30:00,96.83,96.96,96.07,96.42,18579.0,89.9831,90.1039,89.2769,89.6021,18579.0
2021-12-10 11:00:00,96.46,96.46,95.62,96.04,14268.0,89.6393,89.6393,88.8587,89.249,14268.0
2021-12-10 11:30:00,95.95,96.41,95.77,96.22,15970.0,89.1654,89.5928,88.9981,89.4163,15970.0
2021-12-10 12:00:00,96.34,96.47,95.87,95.97,7483.0,89.5278,89.6486,89.091,89.1839,7483.0
2021-12-10 12:30:00,95.9,95.96,95.49,95.68,9504.0,89.1189,89.1747,88.7379,88.9145,9504.0
2021-12-10 13:00:00,95.64,95.95,95.49,95.68,12154.0,88.8773,89.1654,88.7379,88.9145,12154.0
2021-12-10 13:30:00,95.61,95.81,95.54,95.68,10275.0,88.8494,89.0353,88.7844,88.9145,10275.0
2021-12-10 14:00:00,95.57,95.81,95.53,95.72,5451.0,88.8122,89.0353,88.7751,88.9516,5451.0
2021-12-10 14:30:00,95.69,95.89,95.52,95.52,18700.0,88.9237,89.1096,88.7658,88.7658,18700.0
2021-12-10 15:00:00,95.52,95.77,95.41,95.63,17617.0,88.7658,88.9981,88.6635,88.868,17617.0
2021-12-10 15:30:00,95.64,96.1,95.59,95.95,62655.0,88.8773,89.3048,88.8308,89.1654,62655.0
2021-12-13 09:30:00,97.0,98.0,96.57,96.88,28800.0,90.1411,91.0704,89.7415,90.0296,28800.0
2021-12-13 10:00:00,96.93,97.58,96.68,97.12,21500.0,90.0761,90.6801,89.8437,90.2526,21500.0
2021-12-13 10:30:00,97.07,97.37,96.55,96.69,14577.0,90.2062,90.485,89.7229,89.853,14577.0
2021-12-13 11:00:00,96.71,96.88,95.92,96.0,19273.0,89.8716,90.0296,89.1375,89.2118,19273.0
2021-12-13 11:30:00,96.0,96.24,95.7,95.8,14874.0,89.2118,89.4349,88.933,89.026,14874.0
2021-12-13 12:00:00,95.79,96.19,95.68,96.15,15061.0,89.0167,89.3884,88.9145,89.3512,15061.0
2021-12-13 12:30:00,96.18,96.24,95.58,95.69,10906.0,89.3791,89.4349,88.8215,88.9237,10906.0
2021-12-13 13:00:00,95.6,95.79,95.26,95.35,16793.0,88.8401,89.0167,88.5242,88.6078,16793.0
2021-12-13 13:30:00,95.34,95.64,95.16,95.59,13264.0,88.5985,88.8773,88.4312,88.8308,13264.0
2021-12-13 14:00:00,95.62,95.75,95.33,95.68,12347.0,88.8587,88.9795,88.5892,88.9145,12347.0
2021-12-13 14:30:00,95.7,96.29,95.68,96.2,17489.0,88.933,89.4813,88.9145,89.3977,17489.0
2021-12-13 15:00:00,96.27,96.54,96.13,96.45,16878.0,89.4627,89.7136,89.3326,89.63,16878.0
2021-12-13 15:30:00,96.48,96.6,95.84,95.94,63688.0,89.6579,89.7694,89.0631,89.1561,63688.0
2021-12-14 09:30:00,95.0,97.29,94.6,96.79,23876.0,88.2825,90.4106,87.9108,89.946,23876.0
2021-12-14 10:00:00,96.85,98.16,96.85,98.01,23905.0,90.0017,91.2191,90.0017,91.0797,23905.0
2021-12-14 10:30:00,98.14,98.14,96.93,97.17,19649.0,91.2005,91.2005,90.0761,90.2991,19649.0
2021-12-14 11:00:00,97.2,97.32,96.84,97.24,17905.0,90.327,90.4385,89.9924,90.3641,17905.0
2021-12-14 11:30:00,97.23,97.71,97.07,97.37,8518.0,90.3549,90.8009,90.2062,90.485,8518.0
2021-12-14 12:00:00,97.16,97.66,97.02,97.47,11902.0,90.2898,90.7544,90.1597,90.5779,11902.0
2021-12-14 12:30:00,97.57,97.59,96.88,96.99,10520.0,90.6708,90.6894,90.0296,90.1318,10520.0
2021-12-14 13:00:00,96.96,97.37,96.94,97.3,11846.0,90.1039,90.485,90.0854,90.4199,11846.0
2021-12-14 13:30:00,97.2,97.2,96.58,96.8,8461.0,90.327,90.327,89.7508,89.9553,8461.0
2021-12-14 14:00:00,96.82,97.46,96.77,96.99,12551.0,89.9738,90.5686,89.9274,90.1318,12551.0
2021-12-14 14:30:00,96.87,97.2,96.49,96.73,22044.0,90.0203,90.327,89.6672,89.8902,22044.0
2021-12-14 15:00:00,96.74,96.88,96.31,96.44,55788.0,89.8995,90.0296,89.4999,89.6207,55788.0
2021-12-14 15:30:00,96.47,96.99,96.32,96.8,101638.0,89.6486,90.1318,89.5092,89.9553,101638.0
2021-12-15 09:30:00,96.73,97.52,95.22,95.58,16409.0,89.8902,90.6243,88.487,88.8215,16409.0
2021-12-15 10:00:00,95.5,96.57,94.98,95.15,24692.0,88.7472,89.7415,88.264,88.4219,24692.0
2021-12-15 10:30:00,95.2,95.87,95.13,95.28,16076.0,88.4684,89.091,88.4033,88.5427,16076.0
2021-12-15 11:00:00,95.18,95.59,94.92,95.43,26156.0,88.4498,88.8308,88.2082,88.6821,26156.0
2021-12-15 11:30:00,95.42,96.04,95.16,95.94,18172.0,88.6728,89.249,88.4312,89.1561,18172.0
2021-12-15 12:00:00,95.92,96.2,95.74,96.15,11022.0,89.1375,89.3977,88.9702,89.3512,11022.0
2021-12-15 12:30:00,96.09,96.8,96.0,96.48,25166.0,89.2955,89.9553,89.2118,89.6579,25166.0
2021-12-15 13:00:00,96.52,96.73,96.39,96.6,14297.0,89.6951,89.8902,89.5743,89.7694,14297.0
2021-12-15 13:30:00,96.63,96.79,96.3,96.73,14213.0,89.7973,89.946,89.4906,89.8902,14213.0
2021-12-15 14:00:00,96.65,97.82,96.58,97.14,48486.0,89.8159,90.9031,89.7508,90.2712,48486.0
2021-12-15 14:30:00,97.2,98.03,97.2,97.53,48157.0,90.327,91.0983,90.327,90.6336,48157.0
2021-12-15 15:00:00,97.61,98.36,97.29,98.26,27288.0,90.708,91.405,90.4106,91.312,27288.0
2021-12-15 15:30:00,98.34,98.54,97.76,98.21,137817.0,91.3864,91.5722,90.8474,91.2656,137817.0
2021-12-16 09:30:00,99.29,99.67,98.01,98.84,26645.0,92.2692,92.6223,91.0797,91.851,26645.0
2021-12-16 10:00:00,99.53,99.54,98.09,98.55,15458.0,92.4922,92.5015,91.154,91.5815,15458.0
2021-12-16 10:30:00,98.55,99.16,98.46,99.16,13891.0,91.5815,92.1484,91.4979,92.1484,13891.0
2021-12-16 11:00:00,99.06,99.61,98.71,99.61,12570.0,92.0555,92.5666,91.7302,92.5666,12570.0
2021-12-16 11:30:00,99.61,99.61,98.58,98.59,26849.0,92.5666,92.5666,91.6094,91.6187,26849.0
2021-12-16 12:00:00,98.59,99.32,98.59,99.32,20578.0,91.6187,92.2971,91.6187,92.2971,20578.0
2021-12-16 12:30:00,99.23,99.45,98.69,98.84,32600.0,92.2134,92.4179,91.7116,91.851,32600.0
2021-12-16 13:00:00,98.87,99.6,98.87,99.43,19739.0,91.8789,92.5573,91.8789,92.3993,19739.0
2021-12-16 13:30:00,99.54,99.83,99.26,99.7,21817.0,92.5015,92.771,92.2413,92.6502,21817.0
2021-12-16 14:00:00,99.7,99.74,98.92,98.93,20057.0,92.6502,92.6874,91.9254,91.9346,20057.0
2021-12-16 14:30:00,98.99,99.0,98.28,98.66,27571.0,91.9904,91.9997,91.3306,91.6837,27571.0
2021-12-16 15:00:00,98.66,98.83,97.97,98.55,33897.0,91.6837,91.8417,91.0425,91.5815,33897.0
2021-12-16 15:30:00,98.6,98.7,97.62,97.85,91396.0,91.628,91.7209,90.7173,90.931,91396.0
2021-12-17 09:30:00,97.36,97.36,95.65,95.96,46308.0,90.4757,90.4757,88.8866,89.1747,46308.0
2021-12-17 10:00:00,95.89,96.11,94.91,95.46,39057.0,89.1096,89.3141,88.1989,88.71,39057.0
2021-12-17 10:30:00,95.45,96.87,95.45,96.87,30515.0,88.7007,90.0203,88.7007,90.0203,30515.0
2021-12-17 11:00:00,96.77,97.46,96.75,97.28,21781.0,89.9274,90.5686,89.9088,90.4013,21781.0
2021-12-17 11:30:00,97.28,97.31,96.01,96.17,10086.0,90.4013,90.4292,89.2211,89.3698,10086.0
2021-12-17 12:00:00,96.19,96.34,95.97,96.2,8529.0,89.3884,89.5278,89.1839,89.3977,8529.0
2021-12-17 12:30:00,96.19,96.36,95.9,96.31,19172.0,89.3884,89.5464,89.1189,89.4999,19172.0
2021-12-17 13:00:00,96.34,96.47,96.07,96.47,9557.0,89.5278,89.6486,89.2769,89.6486,9557.0
2021-12-17 13:30:00,96.47,97.17,96.42,97.17,20402.0,89.6486,90.2991,89.6021,90.2991,20402.0
2021-12-17 14:00:00,97.18,97.25,96.57,96.64,14519.0,90.3084,90.3734,89.7415,89.8066,14519.0
2021-12-17 14:30:00,96.51,96.66,96.29,96.48,9914.0,89.6858,89.8252,89.4813,89.6579,9914.0
2021-12-17 15:00:00,96.55,96.61,95.91,95.95,14579.0,89.7229,89.7787,89.1282,89.1654,14579.0
2021-12-17 15:30:00,96.01,96.1,94.01,94.1,244819.0,89.2211,89.3048,87.3625,87.4462,244819.0
2021-12-20 09:30:00,92.78,93.31,90.66,92.34,44453.0,86.2195,86.712,84.2494,85.8106,44453.0
2021-12-20 10:00:00,92.38,92.78,91.84,92.11,22460.0,85.8478,86.2195,85.346,85.5969,22460.0
2021-12-20 10:30:00,91.9,91.97,91.0,91.31,23510.0,85.4017,85.4668,84.5654,84.8535,23510.0
2021-12-20 11:00:00,91.26,91.33,90.58,90.94,12646.0,84.807,84.872,84.1751,84.5096,12646.0
2021-12-20 11:30:00,90.97,91.81,90.93,91.59,21242.0,84.5375,85.3181,84.5003,85.1137,21242.0
2021-12-20 12:00:00,91.57,92.02,91.41,91.98,22250.0,85.0951,85.5133,84.9464,85.4761,22250.0
2021-12-20 12:30:00,91.85,92.12,91.46,91.73,15330.0,85.3553,85.6062,84.9929,85.2438,15330.0
2021-12-20 13:00:00,91.69,92.23,91.6,92.14,12423.0,85.2066,85.7084,85.123,85.6248,12423.0
2021-12-20 13:30:00,92.34,93.09,92.01,92.75,31215.0,85.8106,86.5076,85.504,86.1916,31215.0
2021-12-20 14:00:00,92.58,92.79,92.43,92.53,9857.0,86.0337,86.2288,85.8943,85.9872,9857.0
2021-12-20 14:30:00,92.38,92.53,92.16,92.26,9813.0,85.8478,85.9872,85.6434,85.7363,9813.0
2021-12-20 15:00:00,92.52,92.73,92.22,92.73,10659.0,85.9779,86.1731,85.6991,86.1731,10659.0
2021-12-20 15:30:00,92.72,92.74,91.97,92.23,71246.0,86.1638,86.1823,85.4668,85.7084,71246.0
2021-12-21 09:30:00,92.68,95.26,92.68,94.49,45466.0,86.1266,88.5242,86.1266,87.8086,45466.0
2021-12-21 10:00:00,94.82,95.28,94.19,94.5,19433.0,88.1153,88.5427,87.5298,87.8179,19433.0
2021-12-21 10:30:00,94.51,94.88,94.12,94.46,33103.0,87.8272,88.171,87.4648,87.7807,33103.0
2021-12-21 11:00:00,94.6,95.18,94.48,95.11,21473.0,87.9108,88.4498,87.7993,88.3848,21473.0
2021-12-21 11:30:00,95.09,95.26,94.93,95.21,42585.0,88.3662,88.5242,88.2175,88.4777,42585.0
2021-12-21 12:00:00,95.28,95.49,95.0,95.0,10901.0,88.5427,88.7379,88.2825,88.2825,10901.0
2021-12-21 12:30:00,94.95,95.24,94.94,95.15,9266.0,88.2361,88.5056,88.2268,88.4219,9266.0
2021-12-21 13:00:00,95.18,95.32,94.87,95.04,16369.0,88.4498,88.5799,88.1617,88.3197,16369.0
2021-12-21 13:30:00,95.09,95.36,94.94,95.36,30084.0,88.3662,88.6171,88.2268,88.6171,30084.0
2021-12-21 14:00:00,95.35,95.47,94.73,95.04,44899.0,88.6078,88.7193,88.0316,88.3197,44899.0
2021-12-21 14:30:00,95.1,95.19,94.58,94.78,41380.0,88.3755,88.4591,87.8922,88.0781,41380.0
2021-12-21 15:00:00,94.73,94.81,94.16,94.43,32676.0,88.0316,88.106,87.5019,87.7528,32676.0
2021-12-21 15:30:00,94.42,94.72,94.32,94.48,82339.0,87.7436,88.0223,87.6506,87.7993,82339.0
2021-12-22 09:30:00,94.95,96.35,94.95,96.35,27054.0,88.2361,89.5371,88.2361,89.5371,27054.0
2021-12-22 10:00:00,96.34,96.75,96.22,96.33,16601.0,89.5278,89.9088,89.4163,89.5185,16601.0
2021-12-22 10:30:00,96.39,96.68,96.13,96.16,16037.0,89.5743,89.8437,89.3326,89.3605,16037.0
2021-12-22 11:00:00,96.18,96.37,95.58,95.58,13787.0,89.3791,89.5557,88.8215,88.8215,13787.0
2021-12-22 11:30:00,95.55,95.69,95.45,95.68,7299.0,88.7936,88.9237,88.7007,88.9145,7299.0
2021-12-22 12:00:00,95.64,95.83,95.37,95.52,7152.0,88.8773,89.0538,88.6264,88.7658,7152.0
2021-12-22 12:30:00,95.43,95.91,95.43,95.89,5764.0,88.6821,89.1282,88.6821,89.1096,5764.0
2021-12-22 13:00:00,95.84,96.1,95.75,96.0,14509.0,89.0631,89.3048,88.9795,89.2118,14509.0
2021-12-22 13:30:00,95.97,95.99,95.29,95.62,7674.0,89.1839,89.2025,88.552,88.8587,7674.0
2021-12-22 14:00:00,95.6,95.67,94.95,94.97,43126.0,88.8401,88.9052,88.2361,88.2547,43126.0
2021-12-22 14:30:00,94.96,95.34,94.96,95.28,8866.0,88.2454,88.5985,88.2454,88.5427,8866.0
2021-12-22 15:00:00,95.28,95.61,95.25,95.58,9980.0,88.5427,88.8494,88.5149,88.8215,9980.0
2021-12-22 15:30:00,95.6,96.21,95.39,95.88,89430.0,88.8401,89.407,88.645,89.1003,89430.0
2021-12-23 09:30:00,96.12,97.15,95.69,96.64,16642.0,89.3233,90.2805,88.9237,89.8066,16642.0
2021-12-23 10:00:00,96.64,96.96,96.21,96.63,42925.0,89.8066,90.1039,89.407,89.7973,42925.0
2021-12-23 10:30:00,96.65,97.08,96.56,96.98,7905.0,89.8159,90.2155,89.7322,90.1225,7905.0
2021-12-23 11:00:00,97.06,97.22,96.78,97.22,4392.0,90.1969,90.3456,89.9367,90.3456,4392.0
2021-12-23 11:30:00,97.37,97.37,96.93,97.11,3287.0,90.485,90.485,90.0761,90.2433,3287.0
2021-12-23 12:00:00,97.12,97.14,96.92,96.93,3117.0,90.2526,90.2712,90.0668,90.0761,3117.0
2021-12-23 12:30:00,97.0,97.06,96.8,96.82,5268.0,90.1411,90.1969,89.9553,89.9738,5268.0
2021-12-23 13:00:00,96.8,97.03,96.64,97.03,8049.0,89.9553,90.169,89.8066,90.169,8049.0
2021-12-23 13:30:00,96.92,97.04,96.86,96.99,5676.0,90.0668,90.1783,90.011,90.1318,5676.0
2021-12-23 14:00:00,97.04,97.14,96.82,97.14,8058.0,90.1783,90.2712,89.9738,90.2712,8058.0
2021-12-23 14:30:00,97.06,97.1,96.62,96.7,7679.0,90.1969,90.234,89.788,89.8623,7679.0
2021-12-23 15:00:00,96.79,96.79,96.56,96.6,6170.0,89.946,89.946,89.7322,89.7694,6170.0
2021-12-23 15:30:00,96.59,97.2,96.55,96.88,47247.0,89.7601,90.327,89.7229,90.0296,47247.0
2021-12-27 09:30:00,97.42,97.85,96.87,96.87,14684.0,90.5314,90.931,90.0203,90.0203,14684.0
2021-12-27 10:00:00,96.8,97.67,96.8,97.66,20428.0,89.9553,90.7637,89.9553,90.7544,20428.0
2021-12-27 10:30:00,97.66,97.87,97.34,97.66,6742.0,90.7544,90.9496,90.4571,90.7544,6742.0
2021-12-27 11:00:00,97.65,97.8,97.41,97.63,30002.0,90.7452,90.8846,90.5221,90.7266,30002.0
2021-12-27 11:30:00,97.64,97.76,97.3,97.64,9822.0,90.7359,90.8474,90.4199,90.7359,9822.0
2021-12-27 12:00:00,97.69,97.97,97.63,97.97,5314.0,90.7823,91.0425,90.7266,91.0425,5314.0
2021-12-27 12:30:00,97.95,97.95,97.62,97.76,4800.0,91.0239,91.0239,90.7173,90.8474,4800.0
2021-12-27 13:00:00,97.65,97.65,97.47,97.56,6025.0,90.7452,90.7452,90.5779,90.6615,6025.0
2021-12-27 13:30:00,97.53,97.53,97.29,97.34,3170.0,90.6336,90.6336,90.4106,90.4571,3170.0
2021-12-27 14:00:00,97.3,97.63,97.26,97.48,5342.0,90.4199,90.7266,90.3827,90.5872,5342.0
2021-12-27 14:30:00,97.55,97.55,97.35,97.42,8221.0,90.6522,90.6522,90.4664,90.5314,8221.0
2021-12-27 15:00:00,97.37,97.37,97.15,97.37,7949.0,90.485,90.485,90.2805,90.485,7949.0
2021-12-27 15:30:00,97.43,97.75,97.1,97.57,64031.0,90.5407,90.8381,90.234,90.6708,64031.0
2021-12-28 09:30:00,97.24,98.68,97.23,98.63,6396.0,90.3641,91.7023,90.3549,91.6559,6396.0
2021-12-28 10:00:00,98.57,98.68,97.93,98.59,8521.0,91.6001,91.7023,91.0054,91.6187,8521.0
2021-12-28 10:30:00,98.57,98.93,98.04,98.15,15414.0,91.6001,91.9346,91.1076,91.2098,15414.0
2021-12-28 11:00:00,98.25,98.41,97.84,97.9,6203.0,91.3027,91.4514,90.9217,90.9775,6203.0
2021-12-28 11:30:00,97.94,98.12,97.82,97.96,13188.0,91.0147,91.1819,90.9031,91.0332,13188.0
2021-12-28 12:00:00,97.94,98.14,97.84,97.96,5128.0,91.0147,91.2005,90.9217,91.0332,5128.0
2021-12-28 12:30:00,97.86,97.98,97.74,97.98,5612.0,90.9403,91.0518,90.8288,91.0518,5612.0
2021-12-28 13:00:00,98.11,98.51,98.11,98.44,4729.0,91.1726,91.5443,91.1726,91.4793,4729.0
2021-12-28 13:30:00,98.44,98.5,98.01,98.13,45844.0,91.4793,91.5351,91.0797,91.1912,45844.0
2021-12-28 14:00:00,98.1,98.1,97.7,97.89,65078.0,91.1633,91.1633,90.7916,90.9682,65078.0
2021-12-28 14:30:00,97.88,98.11,97.85,97.94,44354.0,90.9589,91.1726,90.931,91.0147,44354.0
2021-12-28 15:00:00,97.92,98.29,97.6,98.27,50014.0,90.9961,91.3399,90.6987,91.3213,50014.0
2021-12-28 15:30:00,98.25,98.61,98.13,98.25,44648.0,91.3027,91.6373,91.1912,91.3027,44648.0
2021-12-29 09:30:00,98.07,98.73,98.0,98.69,4607.0,91.1355,91.7488,91.0704,91.7116,4607.0
2021-12-29 10:00:00,98.44,98.62,98.1,98.49,6178.0,91.4793,91.6466,91.1633,91.5258,6178.0
2021-12-29 10:30:00,98.45,99.1,98.45,98.89,13071.0,91.4886,92.0926,91.4886,91.8975,13071.0
2021-12-29 11:00:00,98.83,99.49,98.83,99.29,4969.0,91.8417,92.455,91.8417,92.2692,4969.0
2021-12-29 11:30:00,99.09,99.26,99.01,99.21,5995.0,92.0833,92.2413,92.009,92.1948,5995.0
2021-12-29 12:00:00,99.22,99.22,98.74,98.88,3181.0,92.2041,92.2041,91.7581,91.8882,3181.0
2021-12-29 12:30:00,98.84,99.34,98.73,99.26,6179.0,91.851,92.3157,91.7488,92.2413,6179.0
2021-12-29 13:00:00,99.29,99.55,99.24,99.3,7602.0,92.2692,92.5108,92.2227,92.2785,7602.0
2021-12-29 13:30:00,99.36,99.55,99.33,99.53,6838.0,92.3342,92.5108,92.3064,92.4922,6838.0
2021-12-29 14:00:00,99.52,99.55,99.36,99.4,7213.0,92.4829,92.5108,92.3342,92.3714,7213.0
2021-12-29 14:30:00,99.42,99.45,99.0,99.23,5873.0,92.39,92.4179,91.9997,92.2134,5873.0
2021-12-29 15:00:00,99.22,99.36,99.11,99.22,8099.0,92.2041,92.3342,92.1019,92.2041,8099.0
2021-12-29 15:30:00,99.28,99.77,99.28,99.64,40890.0,92.2599,92.7153,92.2599,92.5944,40890.0
2021-12-30 09:30:00,100.01,101.69,99.81,100.63,37228.0,92.9383,94.4995,92.7524,93.5144,37228.0
2021-12-30 10:00:00,100.64,101.04,100.41,100.83,14638.0,93.5237,93.8954,93.31,93.7003,14638.0
2021-12-30 10:30:00,100.93,101.1,100.78,100.8,50405.0,93.7932,93.9512,93.6538,93.6724,50405.0
2021-12-30 11:00:00,100.6,100.7,100.06,100.47,15288.0,93.4866,93.5795,92.9847,93.3658,15288.0
2021-12-30 11:30:00,100.47,100.88,100.44,100.86,4236.0,93.3658,93.7468,93.3379,93.7282,4236.0
2021-12-30 12:00:00,100.68,100.9,100.16,100.19,7238.0,93.5609,93.7653,93.0777,93.1056,7238.0
2021-12-30 12:30:00,100.13,100.79,100.1,100.79,16372.0,93.0498,93.6631,93.0219,93.6631,16372.0
2021-12-30 13:00:00,100.71,100.84,100.44,100.66,36003.0,93.5888,93.7096,93.3379,93.5423,36003.0
2021-12-30 13:30:00,100.69,101.15,100.65,100.85,56299.0,93.5702,93.9977,93.533,93.7189,56299.0
2021-12-30 14:00:00,100.86,100.9,100.13,100.44,17623.0,93.7282,93.7653,93.0498,93.3379,17623.0
2021-12-30 14:30:00,100.44,100.72,100.25,100.35,28847.0,93.3379,93.5981,93.1613,93.2542,28847.0
2021-12-30 15:00:00,100.34,100.5,99.8,100.04,15001.0,93.2449,93.3936,92.7431,92.9662,15001.0
2021-12-30 15:30:00,100.11,100.26,99.38,99.38,66088.0,93.0312,93.1706,92.3528,92.3528,66088.0
2021-12-31 09:30:00,99.07,100.31,99.05,99.59,31873.0,92.0647,93.2171,92.0462,92.548,31873.0
2021-12-31 10:00:00,99.5,100.23,99.31,99.88,14774.0,92.4643,93.1427,92.2878,92.8175,14774.0
2021-12-31 10:30:00,99.99,100.27,99.58,99.98,18431.0,92.9197,93.1799,92.5387,92.9104,18431.0
2021-12-31 11:00:00,100.0,100.5,99.75,100.34,17950.0,92.929,93.3936,92.6967,93.2449,17950.0
2021-12-31 11:30:00,100.41,100.44,100.05,100.15,10687.0,93.31,93.3379,92.9755,93.0684,10687.0
2021-12-31 12:00:00,100.11,100.18,99.7,99.97,9391.0,93.0312,93.0963,92.6502,92.9011,9391.0
2021-12-31 12:30:00,99.81,100.55,99.8,100.51,9045.0,92.7524,93.4401,92.7431,93.4029,9045.0
2021-12-31 13:00:00,100.54,100.59,100.3,100.59,4189.0,93.4308,93.4773,93.2078,93.4773,4189.0
2021-12-31 13:30:00,100.61,100.85,100.39,100.79,8465.0,93.4959,93.7189,93.2914,93.6631,8465.0
2021-12-31 14:00:00,100.85,101.22,100.78,101.14,11963.0,93.7189,94.0627,93.6538,93.9884,11963.0
2021-12-31 14:30:00,101.16,101.22,101.02,101.07,5468.0,94.007,94.0627,93.8769,93.9233,5468.0
2021-12-31 15:00:00,101.15,101.17,100.92,101.17,9626.0,93.9977,94.0163,93.7839,94.0163,9626.0
2021-12-31 15:30:00,101.17,101.28,100.74,100.76,44165.0,94.0163,94.1185,93.6167,93.6352,44165.0
2022-01-03 09:30:00,101.58,102.2,101.04,101.23,29378.0,94.3973,94.9734,93.8954,94.072,29378.0
2022-01-03 10:00:00,101.19,101.49,100.88,101.44,33300.0,94.0348,94.3136,93.7468,94.2672,33300.0
2022-01-03 10:30:00,101.37,101.37,100.67,100.67,34621.0,94.2021,94.2021,93.5516,93.5516,34621.0
2022-01-03 11:00:00,100.78,100.8,99.4,99.96,22840.0,93.6538,93.6724,92.3714,92.8918,22840.0
2022-01-03 11:30:00,99.81,99.85,99.2,99.67,12229.0,92.7524,92.7896,92.1856,92.6223,12229.0
2022-01-03 12:00:00,99.57,99.58,99.15,99.15,11863.0,92.5294,92.5387,92.1391,92.1391,11863.0
2022-01-03 12:30:00,99.15,99.74,99.06,99.62,7073.0,92.1391,92.6874,92.0555,92.5759,7073.0
2022-01-03 13:00:00,99.62,99.69,99.3,99.31,5926.0,92.5759,92.6409,92.2785,92.2878,5926.0
2022-01-03 13:30:00,99.17,99.66,99.15,99.66,56083.0,92.1577,92.613,92.1391,92.613,56083.0
2022-01-03 14:00:00,99.59,99.87,99.5,99.76,8323.0,92.548,92.8082,92.4643,92.706,8323.0
2022-01-03 14:30:00,99.81,99.82,99.43,99.6,14576.0,92.7524,92.7617,92.3993,92.5573,14576.0
2022-01-03 15:00:00,99.6,100.17,99.55,100.16,20197.0,92.5573,93.087,92.5108,93.0777,20197.0
2022-01-03 15:30:00,100.15,100.41,99.82,100.39,98341.0,93.0684,93.31,92.7617,93.2914,98341.0
2022-01-04 09:30:00,100.72,102.05,100.44,101.09,38035.0,93.5981,94.834,93.3379,93.9419,38035.0
2022-01-04 10:00:00,101.32,101.42,100.39,101.08,26770.0,94.1557,94.2486,93.2914,93.9326,26770.0
2022-01-04 10:30:00,101.12,101.35,100.73,101.12,55364.0,93.9698,94.1835,93.6074,93.9698,55364.0
2022-01-04 11:00:00,101.12,101.12,100.26,100.62,47147.0,93.9698,93.9698,93.1706,93.5051,47147.0
2022-01-04 11:30:00,100.66,101.23,100.22,101.06,32426.0,93.5423,94.072,93.1334,93.914,32426.0
2022-01-04 12:00:00,101.04,101.92,101.04,101.79,95620.0,93.8954,94.7132,93.8954,94.5924,95620.0
2022-01-04 12:30:00,101.78,102.25,101.68,102.16,20576.0,94.5831,95.0199,94.4902,94.9363,20576.0
2022-01-04 13:00:00,102.09,102.69,102.01,102.51,11454.0,94.8712,95.4288,94.7969,95.2615,11454.0
2022-01-04 13:30:00,102.46,102.49,101.67,101.73,19265.0,95.215,95.2429,94.4809,94.5367,19265.0
2022-01-04 14:00:00,101.8,101.91,101.13,101.42,77002.0,94.6017,94.7039,93.9791,94.2486,77002.0
2022-01-04 14:30:00,101.42,101.56,101.19,101.38,58228.0,94.2486,94.3787,94.0348,94.2114,58228.0
2022-01-04 15:00:00,101.4,101.76,101.3,101.61,21735.0,94.23,94.5645,94.1371,94.4251,21735.0
2022-01-04 15:30:00,101.58,101.8,101.36,101.39,70368.0,94.3973,94.6017,94.1928,94.2207,70368.0
2022-01-05 09:30:00,101.52,102.2,101.15,101.58,43132.0,94.3415,94.9734,93.9977,94.3973,43132.0
2022-01-05 10:00:00,101.5,102.47,101.49,102.47,16796.0,94.3229,95.2243,94.3136,95.2243,16796.0
2022-01-05 10:30:00,102.43,102.47,101.81,102.08,18444.0,95.1872,95.2243,94.611,94.8619,18444.0
2022-01-05 11:00:00,102.12,102.37,101.78,102.09,8955.0,94.8991,95.1314,94.5831,94.8712,8955.0
2022-01-05 11:30:00,102.09,102.65,101.86,102.55,9882.0,94.8712,95.3916,94.6575,95.2987,9882.0
2022-01-05 12:00:00,102.47,102.88,102.18,102.87,18141.0,95.2243,95.6053,94.9548,95.596,18141.0
2022-01-05 12:30:00,102.85,102.88,102.5,102.5,8751.0,95.5775,95.6053,95.2522,95.2522,8751.0
2022-01-05 13:00:00,102.35,102.45,101.96,102.28,9721.0,95.1128,95.2057,94.7504,95.0478,9721.0
2022-01-05 13:30:00,102.16,102.39,101.96,102.38,21646.0,94.9363,95.15,94.7504,95.1407,21646.0
2022-01-05 14:00:00,102.37,102.49,101.15,101.15,35526.0,95.1314,95.2429,93.9977,93.9977,35526.0
2022-01-05 14:30:00,101.11,101.33,100.79,101.14,17992.0,93.9605,94.1649,93.6631,93.9884,17992.0
2022-01-05 15:00:00,101.1,101.39,100.63,100.97,52341.0,93.9512,94.2207,93.5144,93.8304,52341.0
2022-01-05 15:30:00,100.88,101.1,100.26,100.3,79215.0,93.7468,93.9512,93.1706,93.2078,79215.0
2022-01-06 09:30:00,100.64,100.64,99.24,99.51,27590.0,93.5237,93.5237,92.2227,92.4736,27590.0
2022-01-06 10:00:00,99.4,99.96,99.14,99.83,35883.0,92.3714,92.8918,92.1298,92.771,35883.0
2022-01-06 10:30:00,99.84,100.41,99.7,100.08,59508.0,92.7803,93.31,92.6502,93.0033,59508.0
2022-01-06 11:00:00,100.18,100.41,99.31,99.76,26486.0,93.0963,93.31,92.2878,92.706,26486.0
2022-01-06 11:30:00,99.69,100.24,99.58,100.24,73637.0,92.6409,93.152,92.5387,93.152,73637.0
2022-01-06 12:00:00,100.23,100.79,100.15,100.62,26899.0,93.1427,93.6631,93.0684,93.5051,26899.0
2022-01-06 12:30:00,100.58,101.17,100.47,100.8,13246.0,93.468,94.0163,93.3658,93.6724,13246.0
2022-01-06 13:00:00,100.78,101.22,100.67,101.0,18962.0,93.6538,94.0627,93.5516,93.8583,18962.0
2022-01-06 13:30:00,101.0,101.26,100.94,101.14,9536.0,93.8583,94.0999,93.8025,93.9884,9536.0
2022-01-06 14:00:00,101.12,101.74,101.05,101.74,6765.0,93.9698,94.546,93.9047,94.546,6765.0
2022-01-06 14:30:00,101.78,102.44,101.65,102.32,13167.0,94.5831,95.1965,94.4623,95.0849,13167.0
2022-01-06 15:00:00,102.31,102.6,102.08,102.31,23362.0,95.0756,95.3451,94.8619,95.0756,23362.0
2022-01-06 15:30:00,102.32,102.52,101.75,102.02,73491.0,95.0849,95.2708,94.5552,94.8062,73491.0
2022-01-07 09:30:00,102.17,103.38,102.05,103.11,47255.0,94.9455,96.07,94.834,95.8191,47255.0
2022-01-07 10:00:00,103.18,103.43,102.48,102.76,11597.0,95.8841,96.1165,95.2336,95.4938,11597.0
2022-01-07 10:30:00,102.73,102.96,101.25,101.25,15924.0,95.4659,95.6797,94.0906,94.0906,15924.0
2022-01-07 11:00:00,101.41,101.83,101.08,101.56,6852.0,94.2393,94.6296,93.9326,94.3787,6852.0
2022-01-07 11:30:00,101.51,102.23,101.51,102.15,6375.0,94.3322,95.0013,94.3322,94.927,6375.0
2022-01-07 12:00:00,102.23,102.51,101.91,102.03,7846.0,95.0013,95.2615,94.7039,94.8154,7846.0
2022-01-07 12:30:00,102.04,102.11,101.57,101.9,10111.0,94.8247,94.8898,94.388,94.6946,10111.0
2022-01-07 13:00:00,101.88,101.88,101.16,101.18,6906.0,94.6761,94.6761,94.007,94.0255,6906.0
2022-01-07 13:30:00,101.01,101.31,100.93,101.19,7556.0,93.8676,94.1464,93.7932,94.0348,7556.0
2022-01-07 14:00:00,101.2,101.42,100.57,100.67,18038.0,94.0441,94.2486,93.4587,93.5516,18038.0
2022-01-07 14:30:00,100.72,101.23,100.7,101.1,9322.0,93.5981,94.072,93.5795,93.9512,9322.0
2022-01-07 15:00:00,101.02,101.37,100.74,100.85,12303.0,93.8769,94.2021,93.6167,93.7189,12303.0
2022-01-07 15:30:00,100.81,100.94,100.21,100.24,66956.0,93.6817,93.8025,93.1241,93.152,66956.0
2022-01-10 09:30:00,99.49,100.09,98.67,99.13,37868.0,92.455,93.0126,91.693,92.1205,37868.0
2022-01-10 10:00:00,99.06,99.59,98.52,98.72,26081.0,92.0555,92.548,91.5536,91.7395,26081.0
2022-01-10 10:30:00,98.79,99.11,97.7,98.07,15283.0,91.8045,92.1019,90.7916,91.1355,15283.0
2022-01-10 11:00:00,97.97,98.44,97.4,98.44,25470.0,91.0425,91.4793,90.5128,91.4793,25470.0
2022-01-10 11:30:00,98.44,98.65,98.25,98.54,13093.0,91.4793,91.6744,91.3027,91.5722,13093.0
2022-01-10 12:00:00,98.68,98.74,98.12,98.17,7952.0,91.7023,91.7581,91.1819,91.2284,7952.0
2022-01-10 12:30:00,98.03,98.32,97.77,98.17,11762.0,91.0983,91.3678,90.8567,91.2284,11762.0
2022-01-10 13:00:00,98.16,98.33,98.0,98.27,8536.0,91.2191,91.3771,91.0704,91.3213,8536.0
2022-01-10 13:30:00,98.3,98.64,98.05,98.39,7533.0,91.3492,91.6652,91.1169,91.4328,7533.0
2022-01-10 14:00:00,98.44,98.92,98.39,98.69,17931.0,91.4793,91.9254,91.4328,91.7116,17931.0
2022-01-10 14:30:00,98.67,98.8,98.4,98.47,9008.0,91.693,91.8138,91.4421,91.5072,9008.0
2022-01-10 15:00:00,98.56,98.56,98.03,98.22,14822.0,91.5908,91.5908,91.0983,91.2749,14822.0
2022-01-10 15:30:00,98.17,99.04,97.87,98.97,91812.0,91.2284,92.0369,90.9496,91.9718,91812.0
2022-01-11 09:30:00,98.82,99.21,97.66,97.66,23370.0,91.8324,92.1948,90.7544,90.7544,23370.0
2022-01-11 10:00:00,98.03,99.45,98.03,98.67,11868.0,91.0983,92.4179,91.0983,91.693,11868.0
2022-01-11 10:30:00,98.64,98.72,97.67,98.18,21944.0,91.6652,91.7395,90.7637,91.2377,21944.0
2022-01-11 11:00:00,98.18,98.66,98.18,98.51,4912.0,91.2377,91.6837,91.2377,91.5443,4912.0
2022-01-11 11:30:00,98.53,98.79,98.44,98.69,8255.0,91.5629,91.8045,91.4793,91.7116,8255.0
2022-01-11 12:00:00,98.77,98.77,98.32,98.32,6435.0,91.786,91.786,91.3678,91.3678,6435.0
2022-01-11 12:30:00,98.27,98.95,98.27,98.91,5297.0,91.3213,91.9532,91.3213,91.9161,5297.0
2022-01-11 13:00:00,98.87,98.95,98.64,98.89,5117.0,91.8789,91.9532,91.6652,91.8975,5117.0
2022-01-11 13:30:00,98.81,99.05,98.76,98.92,4991.0,91.8231,92.0462,91.7767,91.9254,4991.0
2022-01-11 14:00:00,99.0,99.13,98.78,98.85,6068.0,91.9997,92.1205,91.7953,91.8603,6068.0
2022-01-11 14:30:00,98.78,99.01,98.71,98.89,7166.0,91.7953,92.009,91.7302,91.8975,7166.0
2022-01-11 15:00:00,99.0,99.13,98.8,99.02,6410.0,91.9997,92.1205,91.8138,92.0183,6410.0
2022-01-11 15:30:00,99.0,99.22,98.85,99.16,42953.0,91.9997,92.2041,91.8603,92.1484,42953.0
2022-01-12 09:30:00,99.15,100.01,98.41,99.81,8099.0,92.1391,92.9383,91.4514,92.7524,8099.0
2022-01-12 10:00:00,99.9,99.9,98.67,98.81,8483.0,92.8361,92.8361,91.693,91.8231,8483.0
2022-01-12 10:30:00,98.76,98.86,98.25,98.63,11427.0,91.7767,91.8696,91.3027,91.6559,11427.0
2022-01-12 11:00:00,98.65,98.65,97.77,98.19,8184.0,91.6744,91.6744,90.8567,91.247,8184.0
2022-01-12 11:30:00,98.16,98.3,97.6,97.82,15136.0,91.2191,91.3492,90.6987,90.9031,15136.0
2022-01-12 12:00:00,97.8,98.03,97.45,97.89,8707.0,90.8846,91.0983,90.5593,90.9682,8707.0
2022-01-12 12:30:00,97.94,98.37,97.83,98.37,4448.0,91.0147,91.4142,90.9124,91.4142,4448.0
2022-01-12 13:00:00,98.33,98.37,98.12,98.12,7558.0,91.3771,91.4142,91.1819,91.1819,7558.0
2022-01-12 13:30:00,98.14,98.27,98.04,98.1,9104.0,91.2005,91.3213,91.1076,91.1633,9104.0
2022-01-12 14:00:00,98.02,98.05,97.69,98.05,7959.0,91.089,91.1169,90.7823,91.1169,7959.0
2022-01-12 14:30:00,98.04,98.08,97.73,97.8,14580.0,91.1076,91.1448,90.8195,90.8846,14580.0
2022-01-12 15:00:00,97.83,97.99,97.62,97.69,84889.0,90.9124,91.0611,90.7173,90.7823,84889.0
2022-01-12 15:30:00,97.67,98.32,97.5,97.99,103016.0,90.7637,91.3678,90.6058,91.0611,103016.0
2022-01-13 09:30:00,98.34,99.47,98.34,99.29,10906.0,91.3864,92.4365,91.3864,92.2692,10906.0
2022-01-13 10:00:00,99.18,99.43,98.48,98.92,13585.0,92.167,92.3993,91.5165,91.9254,13585.0
2022-01-13 10:30:00,99.05,99.33,98.37,99.23,17704.0,92.0462,92.3064,91.4142,92.2134,17704.0
2022-01-13 11:00:00,99.34,100.1,99.27,99.88,12311.0,92.3157,93.0219,92.2506,92.8175,12311.0
2022-01-13 11:30:00,100.01,100.44,100.0,100.29,5300.0,92.9383,93.3379,92.929,93.1985,5300.0
2022-01-13 12:00:00,100.23,100.43,99.83,100.16,6615.0,93.1427,93.3286,92.771,93.0777,6615.0
2022-01-13 12:30:00,100.23,100.53,99.99,100.25,12613.0,93.1427,93.4215,92.9197,93.1613,12613.0
2022-01-13 13:00:00,100.21,100.57,100.02,100.39,6251.0,93.1241,93.4587,92.9476,93.2914,6251.0
2022-01-13 13:30:00,100.53,100.94,100.48,100.91,5653.0,93.4215,93.8025,93.375,93.7746,5653.0
2022-01-13 14:00:00,100.93,101.06,100.8,100.8,5754.0,93.7932,93.914,93.6724,93.6724,5754.0
2022-01-13 14:30:00,100.87,101.08,100.4,100.72,20264.0,93.7375,93.9326,93.3007,93.5981,20264.0
2022-01-13 15:00:00,100.62,100.95,100.18,100.61,26227.0,93.5051,93.8118,93.0963,93.4959,26227.0
2022-01-13 15:30:00,100.66,100.77,99.9,100.25,82669.0,93.5423,93.6445,92.8361,93.1613,82669.0
2022-01-14 09:30:00,98.92,99.65,98.16,98.5,38212.0,91.9254,92.6037,91.2191,91.5351,38212.0
2022-01-14 10:00:00,98.43,98.73,97.84,98.55,16710.0,91.47,91.7488,90.9217,91.5815,16710.0
2022-01-14 10:30:00,98.36,98.56,97.7,98.21,33831.0,91.405,91.5908,90.7916,91.2656,33831.0
2022-01-14 11:00:00,98.21,98.29,97.64,98.0,39044.0,91.2656,91.3399,90.7359,91.0704,39044.0
2022-01-14 11:30:00,98.0,98.38,97.8,98.18,7867.0,91.0704,91.4235,90.8846,91.2377,7867.0
2022-01-14 12:00:00,98.08,98.08,97.34,97.67,9323.0,91.1448,91.1448,90.4571,90.7637,9323.0
2022-01-14 12:30:00,97.63,97.69,96.78,97.21,14141.0,90.7266,90.7823,89.9367,90.3363,14141.0
2022-01-14 13:00:00,97.18,97.18,96.94,97.13,10145.0,90.3084,90.3084,90.0854,90.2619,10145.0
2022-01-14 13:30:00,97.1,97.79,97.05,97.74,10596.0,90.234,90.8753,90.1876,90.8288,10596.0
2022-01-14 14:00:00,97.75,97.87,97.65,97.69,13738.0,90.8381,90.9496,90.7452,90.7823,13738.0
2022-01-14 14:30:00,97.8,98.33,97.79,98.12,7887.0,90.8846,91.3771,90.8753,91.1819,7887.0
2022-01-14 15:00:00,98.15,98.45,97.93,98.26,17278.0,91.2098,91.4886,91.0054,91.312,17278.0
2022-01-14 15:30:00,98.34,99.26,98.27,99.14,111504.0,91.3864,92.2413,91.3213,92.1298,111504.0
2022-01-18 09:30:00,98.32,98.79,97.14,98.6,22783.0,91.3678,91.8045,90.2712,91.628,22783.0
2022-01-18 10:00:00,98.48,98.62,96.59,96.93,29367.0,91.5165,91.6466,89.7601,90.0761,29367.0
2022-01-18 10:30:00,97.04,98.02,96.85,97.02,40308.0,90.1783,91.089,90.0017,90.1597,40308.0
2022-01-18 11:00:00,97.12,97.57,96.6,96.6,23521.0,90.2526,90.6708,89.7694,89.7694,23521.0
2022-01-18 11:30:00,96.58,97.03,96.31,96.81,16680.0,89.7508,90.169,89.4999,89.9646,16680.0
2022-01-18 12:00:00,96.78,96.78,95.88,96.01,27769.0,89.9367,89.9367,89.1003,89.2211,27769.0
2022-01-18 12:30:00,96.02,96.15,95.14,95.28,21100.0,89.2304,89.3512,88.4126,88.5427,21100.0
2022-01-18 13:00:00,95.29,95.38,94.44,94.67,13423.0,88.552,88.6357,87.7621,87.9759,13423.0
2022-01-18 13:30:00,94.83,94.99,94.57,94.86,11187.0,88.1246,88.2732,87.8829,88.1524,11187.0
2022-01-18 14:00:00,94.9,95.18,94.8,94.88,13934.0,88.1896,88.4498,88.0967,88.171,13934.0
2022-01-18 14:30:00,94.88,95.51,94.87,95.36,20450.0,88.171,88.7565,88.1617,88.6171,20450.0
2022-01-18 15:00:00,95.3,95.35,94.5,94.82,36781.0,88.5613,88.6078,87.8179,88.1153,36781.0
2022-01-18 15:30:00,94.8,94.8,93.75,93.94,192705.0,88.0967,88.0967,87.1209,87.2975,192705.0
2022-01-19 09:30:00,94.12,95.17,93.46,94.66,47230.0,87.4648,88.4405,86.8514,87.9666,47230.0
2022-01-19 10:00:00,94.65,94.66,93.12,93.12,30780.0,87.9573,87.9666,86.5355,86.5355,30780.0
2022-01-19 10:30:00,93.09,93.62,92.75,93.25,22481.0,86.5076,87.0001,86.1916,86.6563,22481.0
2022-01-19 11:00:00,93.25,93.52,92.85,93.14,14271.0,86.6563,86.9072,86.2846,86.5541,14271.0
2022-01-19 11:30:00,93.14,93.62,92.83,93.14,64402.0,86.5541,87.0001,86.266,86.5541,64402.0
2022-01-19 12:00:00,93.17,93.95,93.02,93.78,79196.0,86.5819,87.3068,86.4425,87.1488,79196.0
2022-01-19 12:30:00,93.77,94.1,93.46,93.61,35031.0,87.1395,87.4462,86.8514,86.9908,35031.0
2022-01-19 13:00:00,93.57,93.87,93.27,93.65,8352.0,86.9537,87.2324,86.6749,87.028,8352.0
2022-01-19 13:30:00,93.44,93.54,93.04,93.19,26917.0,86.8328,86.9258,86.4611,86.6005,26917.0
2022-01-19 14:00:00,93.18,93.37,92.62,92.63,28955.0,86.5912,86.7678,86.0708,86.0801,28955.0
2022-01-19 14:30:00,92.64,93.21,92.42,93.1,23399.0,86.0894,86.6191,85.885,86.5169,23399.0
2022-01-19 15:00:00,93.06,93.41,92.26,92.28,39296.0,86.4797,86.805,85.7363,85.7549,39296.0
2022-01-19 15:30:00,92.31,92.38,91.75,91.84,119676.0,85.7827,85.8478,85.2623,85.346,119676.0
2022-01-20 09:30:00,91.9,92.41,90.19,92.02,81511.0,85.4017,85.8757,83.8127,85.5133,81511.0
2022-01-20 10:00:00,92.03,92.34,91.37,91.67,78965.0,85.5225,85.8106,84.9092,85.188,78965.0
2022-01-20 10:30:00,91.74,92.51,91.73,92.34,72783.0,85.2531,85.9686,85.2438,85.8106,72783.0
2022-01-20 11:00:00,92.4,92.68,91.59,91.68,34247.0,85.8664,86.1266,85.1137,85.1973,34247.0
2022-01-20 11:30:00,91.67,91.67,91.08,91.14,11300.0,85.188,85.188,84.6397,84.6955,11300.0
2022-01-20 12:00:00,91.21,91.93,90.98,91.86,40253.0,84.7605,85.4296,84.5468,85.3646,40253.0
2022-01-20 12:30:00,92.0,92.1,91.06,91.06,18411.0,85.4947,85.5876,84.6211,84.6211,18411.0
2022-01-20 13:00:00,91.1,91.23,90.8,90.96,34178.0,84.6583,84.7791,84.3795,84.5282,34178.0
2022-01-20 13:30:00,90.98,91.02,90.47,90.49,33942.0,84.5468,84.584,84.0729,84.0914,33942.0
2022-01-20 14:00:00,90.47,91.03,90.27,90.27,67249.0,84.0729,84.5933,83.887,83.887,67249.0
2022-01-20 14:30:00,90.24,90.29,89.8,90.0,65968.0,83.8591,83.9056,83.4502,83.6361,65968.0
2022-01-20 15:00:00,89.98,90.12,88.96,88.96,135850.0,83.6175,83.7476,82.6696,82.6696,135850.0
2022-01-20 15:30:00,88.98,89.14,87.18,87.38,304006.0,82.6882,82.8369,81.0155,81.2013,304006.0
2022-01-21 09:30:00,86.89,86.89,84.24,84.41,193402.0,80.746,80.746,78.2834,78.4414,193402.0
2022-01-21 10:00:00,84.47,84.64,82.43,83.53,340916.0,78.4971,78.6551,76.6014,77.6236,340916.0
2022-01-21 10:30:00,83.52,85.52,83.4,85.3,387620.0,77.6143,79.4729,77.5028,79.2684,387620.0
2022-01-21 11:00:00,85.3,85.41,83.99,84.81,219041.0,79.2684,79.3706,78.0511,78.8131,219041.0
2022-01-21 11:30:00,84.77,84.82,83.46,83.94,112616.0,78.7759,78.8224,77.5585,78.0046,112616.0
2022-01-21 12:00:00,83.87,84.18,83.51,84.05,50678.0,77.9395,78.2276,77.605,78.1068,50678.0
2022-01-21 12:30:00,84.0,84.4,83.8,84.16,53036.0,78.0603,78.4321,77.8745,78.209,53036.0
2022-01-21 13:00:00,84.07,84.34,83.71,84.14,60385.0,78.1254,78.3763,77.7909,78.1905,60385.0
2022-01-21 13:30:00,84.16,85.11,84.15,84.59,96350.0,78.209,79.0919,78.1997,78.6086,96350.0
2022-01-21 14:00:00,84.7,85.05,84.52,84.54,57033.0,78.7109,79.0361,78.5436,78.5622,57033.0
2022-01-21 14:30:00,84.55,84.98,84.13,84.48,69410.0,78.5715,78.9711,78.1812,78.5064,69410.0
2022-01-21 15:00:00,84.47,84.93,84.03,84.14,75050.0,78.4971,78.9246,78.0882,78.1905,75050.0
2022-01-21 15:30:00,84.14,84.63,83.87,84.07,339960.0,78.1905,78.6458,77.9395,78.1254,339960.0
2022-01-24 09:30:00,81.69,82.92,79.55,82.14,266762.0,75.9137,77.0567,73.925,76.3319,266762.0
2022-01-24 10:00:00,81.96,83.14,81.06,83.02,112093.0,76.1646,77.2612,75.3282,77.1496,112093.0
2022-01-24 10:30:00,83.0,84.64,82.76,83.4,123815.0,77.1311,78.6551,76.908,77.5028,123815.0
2022-01-24 11:00:00,83.48,84.12,83.1,83.29,70966.0,77.5771,78.1719,77.224,77.4006,70966.0
2022-01-24 11:30:00,83.42,83.86,82.32,83.75,46335.0,77.5214,77.9302,76.4991,77.828,46335.0
2022-01-24 12:00:00,83.74,83.75,82.32,82.82,40165.0,77.8187,77.828,76.4991,76.9638,40165.0
2022-01-24 12:30:00,82.92,84.05,82.68,83.95,44647.0,77.0567,78.1068,76.8337,78.0139,44647.0
2022-01-24 13:00:00,83.87,85.36,83.87,84.88,26289.0,77.9395,79.3242,77.9395,78.8781,26289.0
2022-01-24 13:30:00,84.74,86.23,84.74,85.96,32313.0,78.748,80.1327,78.748,79.8818,32313.0
2022-01-24 14:00:00,85.98,86.55,84.91,85.12,35815.0,79.9003,80.43,78.906,79.1012,35815.0
2022-01-24 14:30:00,85.37,86.02,84.8,86.02,35732.0,79.3335,79.9375,78.8038,79.9375,35732.0
2022-01-24 15:00:00,86.35,87.62,86.18,87.3,74932.0,80.2442,81.4244,80.0862,81.127,74932.0
2022-01-24 15:30:00,87.31,88.66,87.07,88.4,183905.0,81.1363,82.3908,80.9133,82.1492,183905.0
2022-01-25 09:30:00,86.67,87.37,84.52,84.94,24981.0,80.5416,81.1921,78.5436,78.9339,24981.0
2022-01-25 10:00:00,84.96,85.76,84.44,85.75,50296.0,78.9525,79.6959,78.4692,79.6866,50296.0
2022-01-25 10:30:00,85.88,86.32,85.18,85.23,82465.0,79.8074,80.2163,79.1569,79.2034,82465.0
2022-01-25 11:00:00,85.23,86.34,84.91,85.55,36459.0,79.2034,80.2349,78.906,79.5007,36459.0
2022-01-25 11:30:00,85.48,85.94,85.11,85.47,19827.0,79.4357,79.8632,79.0919,79.4264,19827.0
2022-01-25 12:00:00,85.44,85.69,85.01,85.56,22811.0,79.3985,79.6308,78.9989,79.51,22811.0
2022-01-25 12:30:00,85.53,85.54,85.14,85.32,24201.0,79.4822,79.4915,79.1197,79.287,24201.0
2022-01-25 13:00:00,85.22,86.08,85.09,86.06,16716.0,79.1941,79.9933,79.0733,79.9747,16716.0
2022-01-25 13:30:00,86.04,87.12,86.04,87.06,13748.0,79.9561,80.9597,79.9561,80.904,13748.0
2022-01-25 14:00:00,87.16,87.81,86.95,87.65,17230.0,80.9969,81.6009,80.8018,81.4523,17230.0
2022-01-25 14:30:00,87.66,88.44,87.35,88.26,31389.0,81.4616,82.1864,81.1735,82.0191,31389.0
2022-01-25 15:00:00,88.31,88.31,87.4,87.49,33783.0,82.0656,82.0656,81.2199,81.3036,33783.0
2022-01-25 15:30:00,87.41,87.88,86.97,87.41,134689.0,81.2292,81.666,80.8203,81.2292,134689.0
2022-01-26 09:30:00,88.53,89.92,88.25,89.9,39629.0,82.27,83.5617,82.0098,83.5432,39629.0
2022-01-26 10:00:00,89.72,90.3,87.76,88.11,59001.0,83.3759,83.9149,81.5545,81.8797,59001.0
2022-01-26 10:30:00,87.95,89.37,87.95,88.51,31952.0,81.731,83.0506,81.731,82.2514,31952.0
2022-01-26 11:00:00,88.39,88.82,88.26,88.5,23690.0,82.1399,82.5395,82.0191,82.2422,23690.0
2022-01-26 11:30:00,88.54,88.73,87.89,88.68,19861.0,82.2793,82.4559,81.6753,82.4094,19861.0
2022-01-26 12:00:00,88.64,89.34,88.63,88.9,19803.0,82.3723,83.0228,82.363,82.6139,19803.0
2022-01-26 12:30:00,88.95,88.95,88.32,88.57,21209.0,82.6603,82.6603,82.0749,82.3072,21209.0
2022-01-26 13:00:00,88.48,88.97,87.8,88.95,30013.0,82.2236,82.6789,81.5917,82.6603,30013.0
2022-01-26 13:30:00,88.95,89.33,88.12,88.45,45465.0,82.6603,83.0135,81.889,82.1957,45465.0
2022-01-26 14:00:00,88.47,89.85,88.47,89.45,36411.0,82.2143,83.4967,82.2143,83.125,36411.0
2022-01-26 14:30:00,89.36,89.53,87.36,87.7,53468.0,83.0413,83.1993,81.1828,81.4987,53468.0
2022-01-26 15:00:00,87.62,87.68,86.43,87.38,46818.0,81.4244,81.4801,80.3185,81.2013,46818.0
2022-01-26 15:30:00,87.31,87.92,86.62,86.89,160841.0,81.1363,81.7032,80.4951,80.746,160841.0
2022-01-27 09:30:00,88.5,91.6,88.5,90.78,231912.0,82.2422,85.123,82.2422,84.3609,231912.0
2022-01-27 10:00:00,90.78,91.93,89.62,90.53,188501.0,84.3609,85.4296,83.283,84.1286,188501.0
2022-01-27 10:30:00,90.54,90.95,89.77,90.82,117440.0,84.1379,84.5189,83.4224,84.3981,117440.0
2022-01-27 11:00:00,90.97,91.84,90.52,90.61,51325.0,84.5375,85.346,84.1193,84.203,51325.0
2022-01-27 11:30:00,90.61,90.64,88.82,89.55,85202.0,84.203,84.2308,82.5395,83.2179,85202.0
2022-01-27 12:00:00,89.56,89.63,88.25,88.65,47850.0,83.2272,83.2923,82.0098,82.3815,47850.0
2022-01-27 12:30:00,88.55,88.89,86.95,86.97,65701.0,82.2886,82.6046,80.8018,80.8203,65701.0
2022-01-27 13:00:00,86.97,87.18,85.83,86.76,67903.0,80.8203,81.0155,79.761,80.6252,67903.0
2022-01-27 13:30:00,86.86,87.24,85.88,86.4,53433.0,80.7181,81.0712,79.8074,80.2906,53433.0
2022-01-27 14:00:00,86.42,87.64,86.41,87.3,41809.0,80.3092,81.443,80.2999,81.127,41809.0
2022-01-27 14:30:00,87.41,88.77,87.0,88.5,73463.0,81.2292,82.4931,80.8482,82.2422,73463.0
2022-01-27 15:00:00,88.61,89.03,88.47,88.92,63171.0,82.3444,82.7347,82.2143,82.6325,63171.0
2022-01-27 15:30:00,88.97,89.59,88.24,88.27,240517.0,82.6789,83.2551,82.0005,82.0284,240517.0
2022-01-28 09:30:00,89.61,91.14,89.17,90.44,150201.0,83.2737,84.6955,82.8648,84.045,150201.0
2022-01-28 10:00:00,90.29,90.75,89.57,89.6,70353.0,83.9056,84.3331,83.2365,83.2644,70353.0
2022-01-28 10:30:00,89.65,90.58,88.46,90.58,64567.0,83.3108,84.1751,82.205,84.1751,64567.0
2022-01-28 11:00:00,90.62,91.09,90.34,90.52,59231.0,84.2122,84.649,83.952,84.1193,59231.0
2022-01-28 11:30:00,90.46,91.02,90.12,90.88,35775.0,84.0636,84.584,83.7476,84.4539,35775.0
2022-01-28 12:00:00,90.8,90.9,89.94,90.11,26152.0,84.3795,84.4724,83.5803,83.7383,26152.0
2022-01-28 12:30:00,90.11,90.11,89.76,89.95,47273.0,83.7383,83.7383,83.4131,83.5896,47273.0
2022-01-28 13:00:00,89.95,90.23,89.33,89.48,24056.0,83.5896,83.8498,83.0135,83.1529,24056.0
2022-01-28 13:30:00,89.47,89.74,89.23,89.43,32670.0,83.1436,83.3945,82.9205,83.1064,32670.0
2022-01-28 14:00:00,89.53,89.6,88.04,88.14,23780.0,83.1993,83.2644,81.8147,81.9076,23780.0
2022-01-28 14:30:00,88.01,89.42,88.0,89.42,34940.0,81.7868,83.0971,81.7775,83.0971,34940.0
2022-01-28 15:00:00,89.42,89.77,89.14,89.77,41570.0,83.0971,83.4224,82.8369,83.4224,41570.0
2022-01-28 15:30:00,89.77,90.33,89.29,90.26,130275.0,83.4224,83.9428,82.9763,83.8777,130275.0
2022-01-31 09:30:00,89.65,90.71,89.12,89.72,50892.0,83.3108,84.2959,82.8183,83.3759,50892.0
2022-01-31 10:00:00,89.77,90.25,89.62,89.72,35080.0,83.4224,83.8684,83.283,83.3759,35080.0
2022-01-31 10:30:00,89.58,89.98,89.2,89.33,24902.0,83.2458,83.6175,82.8927,83.0135,24902.0
2022-01-31 11:00:00,89.39,89.95,89.32,89.49,30996.0,83.0692,83.5896,83.0042,83.1622,30996.0
2022-01-31 11:30:00,89.6,89.82,89.29,89.48,28822.0,83.2644,83.4688,82.9763,83.1529,28822.0
2022-01-31 12:00:00,89.56,90.34,89.55,90.02,39336.0,83.2272,83.952,83.2179,83.6547,39336.0
2022-01-31 12:30:00,89.98,90.96,89.92,90.65,22890.0,83.6175,84.5282,83.5617,84.2401,22890.0
2022-01-31 13:00:00,90.64,90.77,90.35,90.68,17352.0,84.2308,84.3516,83.9613,84.268,17352.0
2022-01-31 13:30:00,90.62,90.84,90.38,90.4,19201.0,84.2122,84.4167,83.9892,84.0078,19201.0
2022-01-31 14:00:00,90.4,90.63,90.06,90.57,17223.0,84.0078,84.2215,83.6918,84.1658,17223.0
2022-01-31 14:30:00,90.58,90.83,90.2,90.49,22357.0,84.1751,84.4074,83.8219,84.0914,22357.0
2022-01-31 15:00:00,90.49,90.66,89.92,90.39,26352.0,84.0914,84.2494,83.5617,83.9985,26352.0
2022-01-31 15:30:00,90.33,90.89,89.94,90.81,120387.0,83.9428,84.4632,83.5803,84.3888,120387.0
2022-02-01 09:30:00,90.81,92.08,90.73,91.39,39067.0,84.3888,85.569,84.3145,84.9278,39067.0
2022-02-01 10:00:00,91.37,91.82,90.36,91.82,27312.0,84.9092,85.3274,83.9706,85.3274,27312.0
2022-02-01 10:30:00,91.81,92.24,91.2,91.36,26666.0,85.3181,85.7177,84.7512,84.8999,26666.0
2022-02-01 11:00:00,91.37,92.37,91.23,91.85,38203.0,84.9092,85.8385,84.7791,85.3553,38203.0
2022-02-01 11:30:00,91.81,92.03,91.35,91.76,14882.0,85.3181,85.5225,84.8906,85.2716,14882.0
2022-02-01 12:00:00,91.73,91.98,91.5,91.59,18701.0,85.2438,85.4761,85.03,85.1137,18701.0
2022-02-01 12:30:00,91.56,92.13,91.27,91.96,27672.0,85.0858,85.6155,84.8163,85.4575,27672.0
2022-02-01 13:00:00,91.99,92.01,91.55,91.84,19977.0,85.4854,85.504,85.0765,85.346,19977.0
2022-02-01 13:30:00,91.71,91.9,91.37,91.82,19939.0,85.2252,85.4017,84.9092,85.3274,19939.0
2022-02-01 14:00:00,91.77,91.9,91.6,91.75,24198.0,85.2809,85.4017,85.123,85.2623,24198.0
2022-02-01 14:30:00,91.78,91.98,91.53,91.81,17782.0,85.2902,85.4761,85.0579,85.3181,17782.0
2022-02-01 15:00:00,91.87,92.04,91.75,92.0,37276.0,85.3739,85.5318,85.2623,85.4947,37276.0
2022-02-01 15:30:00,91.99,92.23,91.77,91.99,162043.0,85.4854,85.7084,85.2809,85.4854,162043.0
2022-02-02 09:30:00,92.54,93.43,92.27,92.48,113951.0,85.9965,86.8236,85.7456,85.9407,113951.0
2022-02-02 10:00:00,92.52,92.52,91.72,92.13,26114.0,85.9779,85.9779,85.2345,85.6155,26114.0
2022-02-02 10:30:00,92.2,93.0,91.76,92.49,25166.0,85.6805,86.424,85.2716,85.95,25166.0
2022-02-02 11:00:00,92.53,92.59,91.89,92.13,23073.0,85.9872,86.0429,85.3924,85.6155,23073.0
2022-02-02 11:30:00,92.11,92.11,91.38,91.94,10230.0,85.5969,85.5969,84.9185,85.4389,10230.0
2022-02-02 12:00:00,91.89,92.22,91.78,92.0,7951.0,85.3924,85.6991,85.2902,85.4947,7951.0
2022-02-02 12:30:00,91.95,92.3,91.88,92.3,19473.0,85.4482,85.7735,85.3832,85.7735,19473.0
2022-02-02 13:00:00,92.26,92.34,91.66,91.67,13675.0,85.7363,85.8106,85.1787,85.188,13675.0
2022-02-02 13:30:00,91.78,92.23,91.74,92.22,9954.0,85.2902,85.7084,85.2531,85.6991,9954.0
2022-02-02 14:00:00,92.17,92.72,92.17,92.72,15265.0,85.6526,86.1638,85.6526,86.1638,15265.0
2022-02-02 14:30:00,92.73,93.18,92.67,92.91,17447.0,86.1731,86.5912,86.1173,86.3403,17447.0
2022-02-02 15:00:00,92.87,93.09,92.75,92.76,25156.0,86.3032,86.5076,86.1916,86.2009,25156.0
2022-02-02 15:30:00,92.79,93.13,92.59,93.0,120179.0,86.2288,86.5448,86.0429,86.424,120179.0
2022-02-03 09:30:00,91.82,93.15,91.54,91.56,19960.0,85.3274,86.5634,85.0672,85.0858,19960.0
2022-02-03 10:00:00,91.46,92.75,91.46,92.47,46746.0,84.9929,86.1916,84.9929,85.9314,46746.0
2022-02-03 10:30:00,92.48,93.17,92.45,92.81,17239.0,85.9407,86.5819,85.9128,86.2474,17239.0
2022-02-03 11:00:00,92.74,92.92,92.57,92.68,21224.0,86.1823,86.3496,86.0244,86.1266,21224.0
2022-02-03 11:30:00,92.68,92.77,92.57,92.64,30742.0,86.1266,86.2102,86.0244,86.0894,30742.0
2022-02-03 12:00:00,92.66,92.68,92.1,92.23,16089.0,86.108,86.1266,85.5876,85.7084,16089.0
2022-02-03 12:30:00,92.17,92.25,91.8,91.92,11935.0,85.6526,85.727,85.3088,85.4203,11935.0
2022-02-03 13:00:00,91.8,92.02,91.63,91.81,9436.0,85.3088,85.5133,85.1508,85.3181,9436.0
2022-02-03 13:30:00,91.87,92.0,91.63,91.73,12501.0,85.3739,85.4947,85.1508,85.2438,12501.0
2022-02-03 14:00:00,91.69,91.78,91.58,91.65,10638.0,85.2066,85.2902,85.1044,85.1694,10638.0
2022-02-03 14:30:00,91.6,91.83,91.3,91.49,44102.0,85.123,85.3367,84.8442,85.0207,44102.0
2022-02-03 15:00:00,91.49,91.75,91.12,91.48,15302.0,85.0207,85.2623,84.6769,85.0114,15302.0
2022-02-03 15:30:00,91.44,91.49,90.67,90.97,49549.0,84.9743,85.0207,84.2587,84.5375,49549.0
2022-02-04 09:30:00,90.62,90.99,90.08,90.72,36205.0,84.2122,84.5561,83.7104,84.3052,36205.0
2022-02-04 10:00:00,90.72,91.06,90.09,90.67,28132.0,84.3052,84.6211,83.7197,84.2587,28132.0
2022-02-04 10:30:00,90.54,90.58,89.07,89.11,20285.0,84.1379,84.1751,82.7718,82.809,20285.0
2022-02-04 11:00:00,89.0,89.9,88.71,89.51,20194.0,82.7068,83.5432,82.4373,83.1807,20194.0
2022-02-04 11:30:00,89.64,89.91,89.35,89.66,9908.0,83.3015,83.5525,83.0321,83.3201,9908.0
2022-02-04 12:00:00,89.58,89.83,89.32,89.58,17363.0,83.2458,83.4781,83.0042,83.2458,17363.0
2022-02-04 12:30:00,89.63,90.01,89.54,89.71,20021.0,83.2923,83.6454,83.2086,83.3666,20021.0
2022-02-04 13:00:00,89.81,90.46,89.76,89.98,19727.0,83.4595,84.0636,83.4131,83.6175,19727.0
2022-02-04 13:30:00,89.97,90.2,89.78,89.89,14686.0,83.6082,83.8219,83.4316,83.5339,14686.0
2022-02-04 14:00:00,89.94,89.94,89.59,89.8,16914.0,83.5803,83.5803,83.2551,83.4502,16914.0
2022-02-04 14:30:00,89.84,90.22,89.79,90.18,16199.0,83.4874,83.8405,83.4409,83.8034,16199.0
2022-02-04 15:00:00,90.19,90.83,90.19,90.7,24009.0,83.8127,84.4074,83.8127,84.2866,24009.0
2022-02-04 15:30:00,90.72,91.03,90.12,90.15,126809.0,84.3052,84.5933,83.7476,83.7755,126809.0
2022-02-07 09:30:00,90.35,90.36,89.24,90.26,20814.0,83.9613,83.9706,82.9298,83.8777,20814.0
2022-02-07 10:00:00,90.32,90.7,89.94,90.5,25043.0,83.9335,84.2866,83.5803,84.1007,25043.0
2022-02-07 10:30:00,90.47,90.98,90.27,90.95,10949.0,84.0729,84.5468,83.887,84.5189,10949.0
2022-02-07 11:00:00,90.92,90.97,90.25,90.65,17088.0,84.491,84.5375,83.8684,84.2401,17088.0
2022-02-07 11:30:00,90.62,90.8,90.14,90.8,21500.0,84.2122,84.3795,83.7662,84.3795,21500.0
2022-02-07 12:00:00,90.78,91.11,90.46,90.91,20412.0,84.3609,84.6676,84.0636,84.4817,20412.0
2022-02-07 12:30:00,90.82,91.38,90.72,91.13,14958.0,84.3981,84.9185,84.3052,84.6862,14958.0
2022-02-07 13:00:00,91.07,91.23,90.86,91.23,14640.0,84.6304,84.7791,84.4353,84.7791,14640.0
2022-02-07 13:30:00,91.22,91.52,91.08,91.52,12073.0,84.7698,85.0486,84.6397,85.0486,12073.0
2022-02-07 14:00:00,91.5,91.5,91.24,91.39,9342.0,85.03,85.03,84.7884,84.9278,9342.0
2022-02-07 14:30:00,91.48,91.8,91.48,91.68,14686.0,85.0114,85.3088,85.0114,85.1973,14686.0
2022-02-07 15:00:00,91.7,91.96,91.57,91.71,29522.0,85.2159,85.4575,85.0951,85.2252,29522.0
2022-02-07 15:30:00,91.74,91.83,90.86,91.15,79554.0,85.2531,85.3367,84.4353,84.7048,79554.0
2022-02-08 09:30:00,91.43,92.03,91.31,91.61,17434.0,84.965,85.5225,84.8535,85.1322,17434.0
2022-02-08 10:00:00,91.76,92.6,91.33,92.3,11327.0,85.2716,86.0522,84.872,85.7735,11327.0
2022-02-08 10:30:00,92.36,93.27,92.36,93.27,14155.0,85.8292,86.6749,85.8292,86.6749,14155.0
2022-02-08 11:00:00,93.25,93.46,93.1,93.31,12448.0,86.6563,86.8514,86.5169,86.712,12448.0
2022-02-08 11:30:00,93.4,93.92,93.11,93.31,31561.0,86.7957,87.2789,86.5262,86.712,31561.0
2022-02-08 12:00:00,93.38,93.66,93.13,93.61,12584.0,86.7771,87.0373,86.5448,86.9908,12584.0
2022-02-08 12:30:00,93.74,93.79,93.45,93.48,10487.0,87.1116,87.1581,86.8421,86.87,10487.0
2022-02-08 13:00:00,93.53,93.76,93.31,93.4,10939.0,86.9165,87.1302,86.712,86.7957,10939.0
2022-02-08 13:30:00,93.45,93.73,93.45,93.57,16610.0,86.8421,87.1023,86.8421,86.9537,16610.0
2022-02-08 14:00:00,93.63,93.98,93.63,93.72,20489.0,87.0094,87.3347,87.0094,87.093,20489.0
2022-02-08 14:30:00,93.75,94.08,93.61,94.0,27673.0,87.1209,87.4276,86.9908,87.3532,27673.0
2022-02-08 15:00:00,93.99,94.52,93.85,94.24,24980.0,87.344,87.8365,87.2139,87.5763,24980.0
2022-02-08 15:30:00,94.25,94.45,94.0,94.24,75420.0,87.5856,87.7714,87.3532,87.5763,75420.0
2022-02-09 09:30:00,95.36,95.75,94.93,95.0,62861.0,88.6171,88.9795,88.2175,88.2825,62861.0
2022-02-09 10:00:00,94.96,95.51,94.73,95.12,32186.0,88.2454,88.7565,88.0316,88.3941,32186.0
2022-02-09 10:30:00,95.33,95.65,95.16,95.59,18778.0,88.5892,88.8866,88.4312,88.8308,18778.0
2022-02-09 11:00:00,95.69,95.72,95.33,95.54,11068.0,88.9237,88.9516,88.5892,88.7844,11068.0
2022-02-09 11:30:00,95.5,96.04,95.38,95.81,25577.0,88.7472,89.249,88.6357,89.0353,25577.0
2022-02-09 12:00:00,95.84,95.95,95.66,95.69,13545.0,89.0631,89.1654,88.8959,88.9237,13545.0
2022-02-09 12:30:00,95.66,96.13,95.65,96.06,16607.0,88.8959,89.3326,88.8866,89.2676,16607.0
2022-02-09 13:00:00,96.06,96.29,95.83,96.16,19078.0,89.2676,89.4813,89.0538,89.3605,19078.0
2022-02-09 13:30:00,96.17,96.29,95.82,96.05,17437.0,89.3698,89.4813,89.0446,89.2583,17437.0
2022-02-09 14:00:00,96.07,96.23,95.99,96.19,14880.0,89.2769,89.4256,89.2025,89.3884,14880.0
2022-02-09 14:30:00,96.16,96.16,95.88,95.96,11163.0,89.3605,89.3605,89.1003,89.1747,11163.0
2022-02-09 15:00:00,95.96,96.11,95.6,95.87,28437.0,89.1747,89.3141,88.8401,89.091,28437.0
2022-02-09 15:30:00,95.88,96.28,95.78,96.27,82742.0,89.1003,89.472,89.0074,89.4627,82742.0
2022-02-10 09:30:00,95.61,97.07,95.4,96.8,38107.0,88.8494,90.2062,88.6543,89.9553,38107.0
2022-02-10 10:00:00,96.86,97.32,96.77,97.2,30674.0,90.011,90.4385,89.9274,90.327,30674.0
2022-02-10 10:30:00,97.3,97.69,97.11,97.61,14860.0,90.4199,90.7823,90.2433,90.708,14860.0
2022-02-10 11:00:00,97.56,98.27,97.45,97.79,33902.0,90.6615,91.3213,90.5593,90.8753,33902.0
2022-02-10 11:30:00,98.0,98.0,97.49,97.61,42957.0,91.0704,91.0704,90.5965,90.708,42957.0
2022-02-10 12:00:00,97.65,97.85,97.37,97.78,15099.0,90.7452,90.931,90.485,90.866,15099.0
2022-02-10 12:30:00,97.84,98.11,96.98,97.17,13062.0,90.9217,91.1726,90.1225,90.2991,13062.0
2022-02-10 13:00:00,97.02,97.3,96.07,96.08,12416.0,90.1597,90.4199,89.2769,89.2862,12416.0
2022-02-10 13:30:00,96.07,96.07,95.36,95.61,10967.0,89.2769,89.2769,88.6171,88.8494,10967.0
2022-02-10 14:00:00,95.6,95.65,94.81,95.18,8082.0,88.8401,88.8866,88.106,88.4498,8082.0
2022-02-10 14:30:00,95.3,95.3,94.58,94.67,15106.0,88.5613,88.5613,87.8922,87.9759,15106.0
2022-02-10 15:00:00,94.74,95.01,94.39,94.44,21815.0,88.0409,88.2918,87.7157,87.7621,21815.0
2022-02-10 15:30:00,94.32,94.72,93.74,94.6,106404.0,87.6506,88.0223,87.1116,87.9108,106404.0
2022-02-11 09:30:00,94.99,96.78,94.99,95.95,37699.0,88.2732,89.9367,88.2732,89.1654,37699.0
2022-02-11 10:00:00,95.79,97.19,95.79,96.79,39210.0,89.0167,90.3177,89.0167,89.946,39210.0
2022-02-11 10:30:00,96.85,96.85,96.33,96.64,29756.0,90.0017,90.0017,89.5185,89.8066,29756.0
2022-02-11 11:00:00,96.7,96.92,96.42,96.6,47553.0,89.8623,90.0668,89.6021,89.7694,47553.0
2022-02-11 11:30:00,96.59,96.7,96.2,96.63,28423.0,89.7601,89.8623,89.3977,89.7973,28423.0
2022-02-11 12:00:00,96.62,96.84,96.41,96.51,27754.0,89.788,89.9924,89.5928,89.6858,27754.0
2022-02-11 12:30:00,96.49,96.67,96.28,96.46,15309.0,89.6672,89.8345,89.472,89.6393,15309.0
2022-02-11 13:00:00,96.46,96.96,96.38,96.39,13423.0,89.6393,90.1039,89.565,89.5743,13423.0
2022-02-11 13:30:00,96.42,96.42,95.28,95.45,34908.0,89.6021,89.6021,88.5427,88.7007,34908.0
2022-02-11 14:00:00,95.36,96.09,94.68,95.2,30862.0,88.6171,89.2955,87.9852,88.4684,30862.0
2022-02-11 14:30:00,95.19,95.78,94.9,95.26,33302.0,88.4591,89.0074,88.1896,88.5242,33302.0
2022-02-11 15:00:00,95.28,95.69,94.99,95.55,41533.0,88.5427,88.9237,88.2732,88.7936,41533.0
2022-02-11 15:30:00,95.47,95.97,95.03,95.48,118481.0,88.7193,89.1839,88.3104,88.7286,118481.0
2022-02-14 09:30:00,95.15,96.76,95.12,95.8,30659.0,88.4219,89.9181,88.3941,89.026,30659.0
2022-02-14 10:00:00,95.6,96.57,95.39,96.3,28235.0,88.8401,89.7415,88.645,89.4906,28235.0
2022-02-14 10:30:00,96.23,96.23,95.15,95.6,13977.0,89.4256,89.4256,88.4219,88.8401,13977.0
2022-02-14 11:00:00,95.49,96.41,95.42,96.35,19854.0,88.7379,89.5928,88.6728,89.5371,19854.0
2022-02-14 11:30:00,96.35,96.47,95.97,96.17,13487.0,89.5371,89.6486,89.1839,89.3698,13487.0
2022-02-14 12:00:00,96.13,96.28,96.03,96.28,8679.0,89.3326,89.472,89.2397,89.472,8679.0
2022-02-14 12:30:00,96.24,96.51,96.22,96.27,14460.0,89.4349,89.6858,89.4163,89.4627,14460.0
2022-02-14 13:00:00,96.36,96.41,96.09,96.15,11420.0,89.5464,89.5928,89.2955,89.3512,11420.0
2022-02-14 13:30:00,96.11,96.11,94.62,94.78,20003.0,89.3141,89.3141,87.9294,88.0781,20003.0
2022-02-14 14:00:00,94.81,94.99,94.12,94.78,30099.0,88.106,88.2732,87.4648,88.0781,30099.0
2022-02-14 14:30:00,94.76,95.22,94.48,95.11,33643.0,88.0595,88.487,87.7993,88.3848,33643.0
2022-02-14 15:00:00,95.13,95.13,94.17,94.71,45585.0,88.4033,88.4033,87.5112,88.013,45585.0
2022-02-14 15:30:00,94.71,95.15,94.33,94.88,134907.0,88.013,88.4219,87.6599,88.171,134907.0
2022-02-15 09:30:00,95.49,98.0,95.49,96.95,63426.0,88.7379,91.0704,88.7379,90.0947,63426.0
2022-02-15 10:00:00,96.95,97.11,96.12,96.82,33225.0,90.0947,90.2433,89.3233,89.9738,33225.0
2022-02-15 10:30:00,96.97,97.25,96.44,96.96,28385.0,90.1132,90.3734,89.6207,90.1039,28385.0
2022-02-15 11:00:00,96.95,97.42,96.89,97.39,14101.0,90.0947,90.5314,90.0389,90.5035,14101.0
2022-02-15 11:30:00,97.42,97.99,97.39,97.96,24745.0,90.5314,91.0611,90.5035,91.0332,24745.0
2022-02-15 12:00:00,97.88,98.39,97.69,97.79,30050.0,90.9589,91.4328,90.7823,90.8753,30050.0
2022-02-15 12:30:00,97.93,98.18,97.83,98.07,10350.0,91.0054,91.2377,90.9124,91.1355,10350.0
2022-02-15 13:00:00,98.16,98.24,97.7,97.85,22170.0,91.2191,91.2934,90.7916,90.931,22170.0
2022-02-15 13:30:00,97.94,98.01,97.46,97.56,12647.0,91.0147,91.0797,90.5686,90.6615,12647.0
2022-02-15 14:00:00,97.54,97.67,97.28,97.6,9127.0,90.6429,90.7637,90.4013,90.6987,9127.0
2022-02-15 14:30:00,97.61,97.66,97.29,97.5,12992.0,90.708,90.7544,90.4106,90.6058,12992.0
2022-02-15 15:00:00,97.55,97.56,97.27,97.39,15989.0,90.6522,90.6615,90.392,90.5035,15989.0
2022-02-15 15:30:00,97.41,97.69,96.98,97.6,81815.0,90.5221,90.7823,90.1225,90.6987,81815.0
2022-02-16 09:30:00,96.68,97.83,96.68,97.32,23615.0,89.8437,90.9124,89.8437,90.4385,23615.0
2022-02-16 10:00:00,97.2,97.97,97.2,97.85,23184.0,90.327,91.0425,90.327,90.931,23184.0
2022-02-16 10:30:00,97.85,97.98,97.29,97.54,24271.0,90.931,91.0518,90.4106,90.6429,24271.0
2022-02-16 11:00:00,97.51,97.77,97.42,97.67,21080.0,90.6151,90.8567,90.5314,90.7637,21080.0
2022-02-16 11:30:00,97.64,97.64,97.01,97.09,23383.0,90.7359,90.7359,90.1504,90.2248,23383.0
2022-02-16 12:00:00,97.07,97.43,97.0,97.28,13182.0,90.2062,90.5407,90.1411,90.4013,13182.0
2022-02-16 12:30:00,97.24,97.24,96.77,96.92,9205.0,90.3641,90.3641,89.9274,90.0668,9205.0
2022-02-16 13:00:00,96.84,97.1,96.52,96.65,17205.0,89.9924,90.234,89.6951,89.8159,17205.0
2022-02-16 13:30:00,96.7,97.15,96.58,97.15,9451.0,89.8623,90.2805,89.7508,90.2805,9451.0
2022-02-16 14:00:00,97.32,97.71,96.66,97.64,38460.0,90.4385,90.8009,89.8252,90.7359,38460.0
2022-02-16 14:30:00,97.67,97.85,97.35,97.7,9491.0,90.7637,90.931,90.4664,90.7916,9491.0
2022-02-16 15:00:00,97.7,98.48,97.63,98.27,63715.0,90.7916,91.5165,90.7266,91.3213,63715.0
2022-02-16 15:30:00,98.2,98.49,97.83,97.92,69353.0,91.2563,91.5258,90.9124,90.9961,69353.0
2022-02-17 09:30:00,97.55,98.07,96.25,97.55,33994.0,90.6522,91.1355,89.4442,90.6522,33994.0
2022-02-17 10:00:00,97.39,97.56,96.86,97.08,20071.0,90.5035,90.6615,90.011,90.2155,20071.0
2022-02-17 10:30:00,97.06,97.41,96.78,97.14,18037.0,90.1969,90.5221,89.9367,90.2712,18037.0
2022-02-17 11:00:00,97.18,97.37,96.93,97.01,22262.0,90.3084,90.485,90.0761,90.1504,22262.0
2022-02-17 11:30:00,97.01,97.42,96.92,97.11,19091.0,90.1504,90.5314,90.0668,90.2433,19091.0
2022-02-17 12:00:00,97.07,97.16,96.66,96.71,28135.0,90.2062,90.2898,89.8252,89.8716,28135.0
2022-02-17 12:30:00,96.71,97.08,96.53,96.84,12641.0,89.8716,90.2155,89.7044,89.9924,12641.0
2022-02-17 13:00:00,96.85,96.99,96.7,96.92,12967.0,90.0017,90.1318,89.8623,90.0668,12967.0
2022-02-17 13:30:00,96.85,96.87,96.28,96.33,11778.0,90.0017,90.0203,89.472,89.5185,11778.0
2022-02-17 14:00:00,96.28,96.3,95.51,95.65,24823.0,89.472,89.4906,88.7565,88.8866,24823.0
2022-02-17 14:30:00,95.65,96.03,95.61,95.61,25125.0,88.8866,89.2397,88.8494,88.8494,25125.0
2022-02-17 15:00:00,95.64,95.86,95.4,95.71,33754.0,88.8773,89.0817,88.6543,88.9423,33754.0
2022-02-17 15:30:00,95.75,96.23,95.56,95.88,124499.0,88.9795,89.4256,88.8029,89.1003,124499.0
2022-02-18 09:30:00,95.45,96.49,94.78,96.19,44020.0,88.7007,89.6672,88.0781,89.3884,44020.0
2022-02-18 10:00:00,96.19,97.01,95.99,96.23,31806.0,89.3884,90.1504,89.2025,89.4256,31806.0
2022-02-18 10:30:00,96.23,96.81,95.83,96.04,28206.0,89.4256,89.9646,89.0538,89.249,28206.0
2022-02-18 11:00:00,95.87,95.94,95.2,95.7,16280.0,89.091,89.1561,88.4684,88.933,16280.0
2022-02-18 11:30:00,95.81,95.98,94.99,94.99,43133.0,89.0353,89.1932,88.2732,88.2732,43133.0
2022-02-18 12:00:00,95.03,95.63,94.82,95.47,14240.0,88.3104,88.868,88.1153,88.7193,14240.0
2022-02-18 12:30:00,95.45,95.52,95.05,95.15,13784.0,88.7007,88.7658,88.329,88.4219,13784.0
2022-02-18 13:00:00,95.15,95.36,94.94,95.15,14963.0,88.4219,88.6171,88.2268,88.4219,14963.0
2022-02-18 13:30:00,95.25,96.16,95.21,96.03,20221.0,88.5149,89.3605,88.4777,89.2397,20221.0
2022-02-18 14:00:00,96.01,96.22,95.69,96.21,18228.0,89.2211,89.4163,88.9237,89.407,18228.0
2022-02-18 14:30:00,96.17,96.31,95.69,96.22,21786.0,89.3698,89.4999,88.9237,89.4163,21786.0
2022-02-18 15:00:00,96.24,96.33,95.57,95.62,24141.0,89.4349,89.5185,88.8122,88.8587,24141.0
2022-02-18 15:30:00,95.52,95.97,95.22,95.36,81212.0,88.7658,89.1839,88.487,88.6171,81212.0
2022-02-22 09:30:00,94.46,95.91,94.41,95.66,56717.0,87.7807,89.1282,87.7343,88.8959,56717.0
2022-02-22 10:00:00,95.64,96.72,95.35,96.72,33132.0,88.8773,89.8809,88.6078,89.8809,33132.0
2022-02-22 10:30:00,96.6,96.6,95.2,95.31,16839.0,89.7694,89.7694,88.4684,88.5706,16839.0
2022-02-22 11:00:00,95.41,95.89,95.34,95.39,29784.0,88.6635,89.1096,88.5985,88.645,29784.0
2022-02-22 11:30:00,95.42,96.03,95.41,95.87,44010.0,88.6728,89.2397,88.6635,89.091,44010.0
2022-02-22 12:00:00,95.9,96.0,94.73,94.88,27242.0,89.1189,89.2118,88.0316,88.171,27242.0
2022-02-22 12:30:00,94.77,95.23,94.47,94.69,35172.0,88.0688,88.4963,87.79,87.9945,35172.0
2022-02-22 13:00:00,94.73,94.94,94.27,94.71,23460.0,88.0316,88.2268,87.6042,88.013,23460.0
2022-02-22 13:30:00,94.61,94.9,94.04,94.13,23939.0,87.9201,88.1896,87.3904,87.4741,23939.0
2022-02-22 14:00:00,94.18,94.98,94.07,94.82,48741.0,87.5205,88.264,87.4183,88.1153,48741.0
2022-02-22 14:30:00,94.95,96.04,94.76,95.9,33932.0,88.2361,89.249,88.0595,89.1189,33932.0
2022-02-22 15:00:00,95.86,96.36,95.76,96.11,78083.0,89.0817,89.5464,88.9888,89.3141,78083.0
2022-02-22 15:30:00,96.07,96.1,94.77,94.97,184176.0,89.2769,89.3048,88.0688,88.2547,184176.0
2022-02-23 09:30:00,95.14,95.43,94.63,94.79,40972.0,88.4126,88.6821,87.9387,88.0874,40972.0
2022-02-23 10:00:00,94.8,94.9,93.18,93.5,48119.0,88.0967,88.1896,86.5912,86.8886,48119.0
2022-02-23 10:30:00,93.36,93.92,93.19,93.69,27885.0,86.7585,87.2789,86.6005,87.0652,27885.0
2022-02-23 11:00:00,93.64,93.8,93.07,93.4,36224.0,87.0187,87.1674,86.489,86.7957,36224.0
2022-02-23 11:30:00,93.4,93.68,93.04,93.51,16522.0,86.7957,87.0559,86.4611,86.8979,16522.0
2022-02-23 12:00:00,93.55,94.17,93.5,94.01,14206.0,86.9351,87.5112,86.8886,87.3625,14206.0
2022-02-23 12:30:00,93.99,93.99,93.12,93.25,14671.0,87.344,87.344,86.5355,86.6563,14671.0
2022-02-23 13:00:00,93.17,93.19,92.5,92.7,26037.0,86.5819,86.6005,85.9593,86.1452,26037.0
2022-02-23 13:30:00,92.7,93.3,92.59,92.95,17348.0,86.1452,86.7027,86.0429,86.3775,17348.0
2022-02-23 14:00:00,93.04,93.1,92.19,92.27,41132.0,86.4611,86.5169,85.6712,85.7456,41132.0
2022-02-23 14:30:00,92.3,92.43,91.86,92.02,37777.0,85.7735,85.8943,85.3646,85.5133,37777.0
2022-02-23 15:00:00,92.02,92.77,92.01,92.38,63789.0,85.5133,86.2102,85.504,85.8478,63789.0
2022-02-23 15:30:00,92.44,92.53,91.91,92.39,114328.0,85.9036,85.9872,85.411,85.8571,114328.0
2022-02-24 09:30:00,89.62,90.8,88.67,90.62,86319.0,83.283,84.3795,82.4001,84.2122,86319.0
2022-02-24 10:00:00,90.61,91.67,90.1,90.96,45334.0,84.203,85.188,83.729,84.5282,45334.0
2022-02-24 10:30:00,90.86,91.21,90.4,90.94,51000.0,84.4353,84.7605,84.0078,84.5096,51000.0
2022-02-24 11:00:00,90.93,91.55,90.63,90.76,26452.0,84.5003,85.0765,84.2215,84.3423,26452.0
2022-02-24 11:30:00,90.72,90.86,89.86,90.21,47225.0,84.3052,84.4353,83.506,83.8312,47225.0
2022-02-24 12:00:00,90.16,90.33,89.1,89.75,36604.0,83.7848,83.9428,82.7997,83.4038,36604.0
2022-02-24 12:30:00,89.83,90.11,89.6,89.66,36399.0,83.4781,83.7383,83.2644,83.3201,36399.0
2022-02-24 13:00:00,89.65,90.05,89.13,89.14,35688.0,83.3108,83.6826,82.8276,82.8369,35688.0
2022-02-24 13:30:00,89.12,90.81,89.12,90.06,79633.0,82.8183,84.3888,82.8183,83.6918,79633.0
2022-02-24 14:00:00,90.03,90.43,89.84,90.4,36821.0,83.664,84.0357,83.4874,84.0078,36821.0
2022-02-24 14:30:00,90.5,91.29,90.45,91.17,25177.0,84.1007,84.8349,84.0543,84.7234,25177.0
2022-02-24 15:00:00,91.24,91.58,91.22,91.29,34174.0,84.7884,85.1044,84.7698,84.8349,34174.0
2022-02-24 15:30:00,91.3,92.02,91.15,91.71,143574.0,84.8442,85.5133,84.7048,85.2252,143574.0
2022-02-25 09:30:00,91.26,92.08,90.24,90.26,45786.0,85.1378,85.9028,84.1862,84.2049,45786.0
2022-02-25 10:00:00,90.24,91.25,89.91,91.25,24438.0,84.1862,85.1285,83.8784,85.1285,24438.0
2022-02-25 10:30:00,91.2,92.74,91.14,92.48,29355.0,85.0818,86.5185,85.0259,86.276,29355.0
2022-02-25 11:00:00,92.41,93.48,92.35,93.39,19407.0,86.2107,87.2089,86.1547,87.1249,19407.0
2022-02-25 11:30:00,93.41,93.76,93.34,93.54,14799.0,87.1436,87.4701,87.0783,87.2649,14799.0
2022-02-25 12:00:00,93.64,93.65,93.33,93.55,11243.0,87.3581,87.3675,87.0689,87.2742,11243.0
2022-02-25 12:30:00,93.64,94.2,93.6,93.86,11562.0,87.3581,87.8806,87.3208,87.5634,11562.0
2022-02-25 13:00:00,93.99,94.06,93.34,93.59,48816.0,87.6847,87.75,87.0783,87.3115,48816.0
2022-02-25 13:30:00,93.46,93.61,93.06,93.39,20526.0,87.1902,87.3302,86.8171,87.1249,20526.0
2022-02-25 14:00:00,93.35,93.49,92.97,93.42,15815.0,87.0876,87.2182,86.7331,87.1529,15815.0
2022-02-25 14:30:00,93.44,93.44,93.01,93.25,18165.0,87.1716,87.1716,86.7704,86.9943,18165.0
2022-02-25 15:00:00,93.19,93.34,92.73,93.3,33281.0,86.9383,87.0783,86.5092,87.041,33281.0
2022-02-25 15:30:00,93.31,93.6,93.04,93.55,83443.0,87.0503,87.3208,86.7984,87.2742,83443.0
2022-02-28 09:30:00,91.66,93.22,91.66,92.97,22572.0,85.511,86.9663,85.511,86.7331,22572.0
2022-02-28 10:00:00,93.03,93.07,92.16,93.05,13590.0,86.7891,86.8264,85.9774,86.8077,13590.0
2022-02-28 10:30:00,93.22,93.87,93.22,93.64,13501.0,86.9663,87.5727,86.9663,87.3581,13501.0
2022-02-28 11:00:00,93.7,94.23,93.52,94.14,9428.0,87.4141,87.9086,87.2462,87.8246,9428.0
2022-02-28 11:30:00,94.15,94.3,93.77,94.25,6905.0,87.8339,87.9739,87.4794,87.9272,6905.0
2022-02-28 12:00:00,94.23,94.24,93.56,93.88,6040.0,87.9086,87.9179,87.2835,87.582,6040.0
2022-02-28 12:30:00,93.98,94.03,93.77,94.03,7284.0,87.6753,87.722,87.4794,87.722,7284.0
2022-02-28 13:00:00,94.11,94.39,93.71,94.02,6182.0,87.7966,88.0578,87.4235,87.7127,6182.0
2022-02-28 13:30:00,93.9,94.69,93.9,94.56,9463.0,87.6007,88.3377,87.6007,88.2164,9463.0
2022-02-28 14:00:00,94.58,94.58,93.94,94.18,12300.0,88.2351,88.2351,87.638,87.8619,12300.0
2022-02-28 14:30:00,94.22,94.8,94.03,94.67,28581.0,87.8992,88.4403,87.722,88.3191,28581.0
2022-02-28 15:00:00,94.63,95.04,94.29,94.88,23542.0,88.2817,88.6642,87.9645,88.515,23542.0
2022-02-28 15:30:00,94.83,95.57,94.33,95.54,68157.0,88.4683,89.1587,88.0019,89.1307,68157.0
2022-03-01 09:30:00,95.25,95.87,94.63,95.08,53618.0,88.8601,89.4385,88.2817,88.7015,53618.0
2022-03-01 10:00:00,95.16,95.95,94.8,95.39,34572.0,88.7762,89.5132,88.4403,88.9907,34572.0
2022-03-01 10:30:00,95.4,95.53,93.73,93.82,17679.0,89.0001,89.1214,87.4421,87.5261,17679.0
2022-03-01 11:00:00,93.87,94.94,93.87,94.85,13732.0,87.5727,88.5709,87.5727,88.487,13732.0
2022-03-01 11:30:00,94.8,94.8,93.53,93.68,25994.0,88.4403,88.4403,87.2555,87.3955,25994.0
2022-03-01 12:00:00,93.6,93.62,93.01,93.51,33454.0,87.3208,87.3395,86.7704,87.2369,33454.0
2022-03-01 12:30:00,93.44,93.88,93.36,93.82,11887.0,87.1716,87.582,87.0969,87.5261,11887.0
2022-03-01 13:00:00,93.94,94.02,93.4,93.44,15671.0,87.638,87.7127,87.1342,87.1716,15671.0
2022-03-01 13:30:00,93.5,94.15,93.41,93.96,41765.0,87.2275,87.8339,87.1436,87.6567,41765.0
2022-03-01 14:00:00,93.93,94.61,93.66,94.52,22303.0,87.6287,88.2631,87.3768,88.1791,22303.0
2022-03-01 14:30:00,94.51,94.81,94.06,94.17,15044.0,88.1698,88.4497,87.75,87.8526,15044.0
2022-03-01 15:00:00,94.2,94.77,93.9,93.9,25356.0,87.8806,88.4123,87.6007,87.6007,25356.0
2022-03-01 15:30:00,93.87,94.14,93.16,94.08,121279.0,87.5727,87.8246,86.9103,87.7686,121279.0
2022-03-02 09:30:00,94.86,95.89,94.18,95.4,23813.0,88.4963,89.4572,87.8619,89.0001,23813.0
2022-03-02 10:00:00,95.41,95.99,94.75,95.78,36569.0,89.0094,89.5505,88.3937,89.3546,36569.0
2022-03-02 10:30:00,95.83,96.25,95.16,96.23,46764.0,89.4012,89.7931,88.7762,89.7744,46764.0
2022-03-02 11:00:00,96.29,96.98,96.07,96.66,10884.0,89.8304,90.4741,89.6251,90.1756,10884.0
2022-03-02 11:30:00,96.75,97.26,96.61,97.26,21067.0,90.2595,90.7353,90.1289,90.7353,21067.0
2022-03-02 12:00:00,97.18,97.61,97.17,97.52,8092.0,90.6607,91.0618,90.6513,90.9779,8092.0
2022-03-02 12:30:00,97.51,97.99,97.41,97.95,8570.0,90.9685,91.4163,90.8752,91.379,8570.0
2022-03-02 13:00:00,98.0,98.11,97.81,97.95,14241.0,91.4257,91.5283,91.2484,91.379,14241.0
2022-03-02 13:30:00,97.91,98.24,97.82,98.12,12464.0,91.3417,91.6496,91.2577,91.5376,12464.0
2022-03-02 14:00:00,98.1,98.15,97.22,97.43,28063.0,91.5189,91.5656,90.698,90.8939,28063.0
2022-03-02 14:30:00,97.4,97.58,96.96,97.17,13375.0,90.8659,91.0338,90.4554,90.6513,13375.0
2022-03-02 15:00:00,97.26,97.44,97.06,97.27,22430.0,90.7353,90.9032,90.5487,90.7446,22430.0
2022-03-02 15:30:00,97.2,97.35,96.75,96.97,130553.0,90.6793,90.8193,90.2595,90.4648,130553.0
2022-03-03 09:30:00,97.78,98.33,97.22,97.72,19974.0,91.2204,91.7335,90.698,91.1644,19974.0
2022-03-03 10:00:00,97.71,97.71,96.93,97.23,20194.0,91.1551,91.1551,90.4274,90.7073,20194.0
2022-03-03 10:30:00,97.14,97.19,95.8,95.91,31162.0,90.6234,90.67,89.3732,89.4759,31162.0
2022-03-03 11:00:00,95.91,96.44,95.61,96.36,17370.0,89.4759,89.9703,89.196,89.8957,17370.0
2022-03-03 11:30:00,96.31,96.6,96.04,96.6,11983.0,89.849,90.1196,89.5971,90.1196,11983.0
2022-03-03 12:00:00,96.5,96.58,96.03,96.03,8490.0,90.0263,90.1009,89.5878,89.5878,8490.0
2022-03-03 12:30:00,96.28,97.04,96.23,96.98,12501.0,89.821,90.5301,89.7744,90.4741,12501.0
2022-03-03 13:00:00,96.92,97.15,96.72,97.0,13883.0,90.4181,90.6327,90.2315,90.4927,13883.0
2022-03-03 13:30:00,96.94,96.96,96.35,96.64,16924.0,90.4368,90.4554,89.8863,90.1569,16924.0
2022-03-03 14:00:00,96.74,97.07,96.67,96.95,14276.0,90.2502,90.558,90.1849,90.4461,14276.0
2022-03-03 14:30:00,96.84,97.03,96.65,96.96,19373.0,90.3435,90.5207,90.1662,90.4554,19373.0
2022-03-03 15:00:00,96.9,97.17,96.74,97.17,61710.0,90.3995,90.6513,90.2502,90.6513,61710.0
2022-03-03 15:30:00,97.18,97.3,96.79,97.12,71191.0,90.6607,90.7726,90.2968,90.6047,71191.0
2022-03-04 09:30:00,95.39,96.17,93.27,93.86,44202.0,88.9907,89.7184,87.013,87.5634,44202.0
2022-03-04 10:00:00,94.28,94.28,92.29,92.7,38148.0,87.9552,87.9552,86.0987,86.4812,38148.0
2022-03-04 10:30:00,92.7,92.84,91.32,91.34,29897.0,86.4812,86.6118,85.1938,85.2124,29897.0
2022-03-04 11:00:00,91.28,91.62,90.99,91.12,36476.0,85.1565,85.4737,84.8859,85.0072,36476.0
2022-03-04 11:30:00,91.03,91.91,90.96,91.87,29549.0,84.9232,85.7442,84.8579,85.7069,29549.0
2022-03-04 12:00:00,91.78,92.44,91.45,92.02,16498.0,85.6229,86.2387,85.3151,85.8468,16498.0
2022-03-04 12:30:00,91.96,92.27,91.7,91.9,15956.0,85.7909,86.0801,85.5483,85.7349,15956.0
2022-03-04 13:00:00,92.13,92.68,91.85,91.98,24976.0,85.9494,86.4626,85.6882,85.8095,24976.0
2022-03-04 13:30:00,91.98,92.21,91.3,91.45,17810.0,85.8095,86.0241,85.1751,85.3151,17810.0
2022-03-04 14:00:00,91.46,91.58,90.9,91.22,26236.0,85.3244,85.4363,84.802,85.1005,26236.0
2022-03-04 14:30:00,91.19,91.49,90.28,90.39,27884.0,85.0725,85.3524,84.2236,84.3262,27884.0
2022-03-04 15:00:00,90.43,90.85,90.12,90.45,46920.0,84.3635,84.7553,84.0743,84.3822,46920.0
2022-03-04 15:30:00,90.45,90.47,89.83,90.34,96035.0,84.3822,84.4008,83.8037,84.2795,96035.0
2022-03-07 09:30:00,89.61,90.49,88.39,88.77,91999.0,83.5985,84.4195,82.4603,82.8149,91999.0
2022-03-07 10:00:00,88.6,88.63,86.65,86.66,54244.0,82.6563,82.6842,80.8371,80.8464,54244.0
2022-03-07 10:30:00,86.65,87.01,85.04,85.15,61146.0,80.8371,81.1729,79.3351,79.4377,61146.0
2022-03-07 11:00:00,85.15,85.5,84.82,84.89,201371.0,79.4377,79.7642,79.1298,79.1951,201371.0
2022-03-07 11:30:00,84.78,85.12,84.0,84.11,67153.0,79.0925,79.4097,78.3648,78.4675,67153.0
2022-03-07 12:00:00,84.06,84.65,83.94,84.1,63900.0,78.4208,78.9712,78.3089,78.4581,63900.0
2022-03-07 12:30:00,84.1,84.99,84.06,84.19,58141.0,78.4581,79.2884,78.4208,78.5421,58141.0
2022-03-07 13:00:00,84.35,84.61,83.78,83.83,35069.0,78.6914,78.9339,78.1596,78.2063,35069.0
2022-03-07 13:30:00,83.83,83.94,83.15,83.19,68059.0,78.2063,78.3089,77.5719,77.6092,68059.0
2022-03-07 14:00:00,83.3,84.33,83.3,83.54,59715.0,77.7118,78.6727,77.7118,77.9357,59715.0
2022-03-07 14:30:00,83.54,84.7,83.45,84.64,54989.0,77.9357,79.0179,77.8517,78.9619,54989.0
2022-03-07 15:00:00,84.69,85.06,84.07,84.34,146048.0,79.0086,79.3537,78.4302,78.682,146048.0
2022-03-07 15:30:00,84.3,84.63,83.81,84.29,219036.0,78.6447,78.9526,78.1876,78.6354,219036.0
2022-03-08 09:30:00,84.71,85.83,84.62,85.1,232572.0,79.0272,80.0721,78.9433,79.3911,232572.0
2022-03-08 10:00:00,85.03,86.04,84.27,85.54,72953.0,79.3258,80.268,78.6167,79.8015,72953.0
2022-03-08 10:30:00,85.56,87.03,84.93,86.79,117022.0,79.8202,81.1916,79.2325,80.9677,117022.0
2022-03-08 11:00:00,86.79,87.0,85.87,86.32,43000.0,80.9677,81.1636,80.1094,80.5292,43000.0
2022-03-08 11:30:00,86.4,86.49,85.92,86.44,30880.0,80.6038,80.6878,80.156,80.6412,30880.0
2022-03-08 12:00:00,86.44,88.75,86.26,88.27,216280.0,80.6412,82.7962,80.4732,82.3484,216280.0
2022-03-08 12:30:00,88.12,88.9,87.77,88.84,39556.0,82.2085,82.9361,81.8819,82.8802,39556.0
2022-03-08 13:00:00,88.87,89.47,88.3,88.39,29847.0,82.9081,83.4679,82.3764,82.4603,29847.0
2022-03-08 13:30:00,88.39,88.39,87.01,87.06,44357.0,82.4603,82.4603,81.1729,81.2196,44357.0
2022-03-08 14:00:00,87.04,87.26,86.37,87.13,22369.0,81.2009,81.4062,80.5759,81.2849,22369.0
2022-03-08 14:30:00,87.23,88.18,87.03,88.13,27211.0,81.3782,82.2644,81.1916,82.2178,27211.0
2022-03-08 15:00:00,88.14,88.48,87.47,87.47,30007.0,82.2271,82.5443,81.6021,81.6021,30007.0
2022-03-08 15:30:00,87.52,87.53,86.74,86.87,77308.0,81.6487,81.658,80.921,81.0423,77308.0
2022-03-09 09:30:00,89.39,90.48,88.44,89.12,48929.0,83.3933,84.4101,82.507,83.1414,48929.0
2022-03-09 10:00:00,89.11,89.93,88.91,89.9,21800.0,83.132,83.897,82.9455,83.869,21800.0
2022-03-09 10:30:00,89.88,91.18,89.77,91.18,35997.0,83.8504,85.0632,83.7478,85.0632,35997.0
2022-03-09 11:00:00,91.14,91.35,90.55,90.99,65101.0,85.0259,85.2218,84.4754,84.8859,65101.0
2022-03-09 11:30:00,90.82,91.81,90.44,91.66,73700.0,84.7273,85.6509,84.3728,85.511,73700.0
2022-03-09 12:00:00,91.6,91.63,90.71,91.55,17393.0,85.455,85.483,84.6247,85.4084,17393.0
2022-03-09 12:30:00,91.51,92.01,91.26,91.7,15345.0,85.371,85.8375,85.1378,85.5483,15345.0
2022-03-09 13:00:00,91.67,92.64,91.52,92.64,22883.0,85.5203,86.4252,85.3804,86.4252,22883.0
2022-03-09 13:30:00,92.62,92.62,92.01,92.2,27802.0,86.4066,86.4066,85.8375,86.0148,27802.0
2022-03-09 14:00:00,92.14,92.58,92.07,92.18,19168.0,85.9588,86.3693,85.8935,85.9961,19168.0
2022-03-09 14:30:00,92.24,92.52,92.09,92.32,21332.0,86.0521,86.3133,85.9121,86.1267,21332.0
2022-03-09 15:00:00,92.39,93.13,92.39,92.82,32606.0,86.192,86.8824,86.192,86.5932,32606.0
2022-03-09 15:30:00,92.82,93.38,92.82,93.12,191798.0,86.5932,87.1156,86.5932,86.873,191798.0
2022-03-10 09:30:00,91.24,92.25,90.75,91.46,93249.0,85.1192,86.0614,84.662,85.3244,93249.0
2022-03-10 10:00:00,91.39,92.02,90.69,91.15,26895.0,85.2591,85.8468,84.606,85.0352,26895.0
2022-03-10 10:30:00,91.18,91.2,89.66,89.81,28966.0,85.0632,85.0818,83.6451,83.7851,28966.0
2022-03-10 11:00:00,89.67,89.9,89.27,89.79,18787.0,83.6545,83.869,83.2813,83.7664,18787.0
2022-03-10 11:30:00,89.89,90.92,89.86,90.7,38431.0,83.8597,84.8206,83.8317,84.6154,38431.0
2022-03-10 12:00:00,90.65,91.02,90.5,90.56,26838.0,84.5687,84.9139,84.4288,84.4848,26838.0
2022-03-10 12:30:00,90.52,90.52,89.94,90.52,15458.0,84.4475,84.4475,83.9064,84.4475,15458.0
2022-03-10 13:00:00,90.52,90.6,90.09,90.27,16572.0,84.4475,84.5221,84.0463,84.2142,16572.0
2022-03-10 13:30:00,90.34,90.72,90.07,90.29,24181.0,84.2795,84.634,84.0276,84.2329,24181.0
2022-03-10 14:00:00,90.28,91.05,90.21,90.93,17115.0,84.2236,84.9419,84.1583,84.8299,17115.0
2022-03-10 14:30:00,91.02,91.56,90.82,91.3,29190.0,84.9139,85.4177,84.7273,85.1751,29190.0
2022-03-10 15:00:00,91.33,91.56,90.84,91.03,41175.0,85.2031,85.4177,84.746,84.9232,41175.0
2022-03-10 15:30:00,91.09,91.43,90.56,91.36,105068.0,84.9792,85.2964,84.4848,85.2311,105068.0
2022-03-11 09:30:00,92.13,92.48,90.76,91.01,29647.0,85.9494,86.276,84.6714,84.9046,29647.0
2022-03-11 10:00:00,91.01,91.13,90.12,90.64,21865.0,84.9046,85.0165,84.0743,84.5594,21865.0
2022-03-11 10:30:00,90.38,90.71,90.0,90.7,20214.0,84.3168,84.6247,83.9623,84.6154,20214.0
2022-03-11 11:00:00,90.7,90.83,90.06,90.45,20859.0,84.6154,84.7367,84.0183,84.3822,20859.0
2022-03-11 11:30:00,90.48,90.94,90.23,90.84,23660.0,84.4101,84.8393,84.1769,84.746,23660.0
2022-03-11 12:00:00,90.84,90.86,89.94,90.13,70553.0,84.746,84.7646,83.9064,84.0836,70553.0
2022-03-11 12:30:00,90.12,90.15,89.72,89.98,14560.0,84.0743,84.1023,83.7011,83.9437,14560.0
2022-03-11 13:00:00,89.9,90.28,89.9,90.28,32964.0,83.869,84.2236,83.869,84.2236,32964.0
2022-03-11 13:30:00,90.27,90.5,89.59,89.67,16588.0,84.2142,84.4288,83.5798,83.6545,16588.0
2022-03-11 14:00:00,89.59,90.26,89.51,90.26,20545.0,83.5798,84.2049,83.5052,84.2049,20545.0
2022-03-11 14:30:00,90.2,90.34,89.87,90.04,17598.0,84.1489,84.2795,83.8411,83.9997,17598.0
2022-03-11 15:00:00,90.02,90.25,89.83,89.88,19647.0,83.981,84.1956,83.8037,83.8504,19647.0
2022-03-11 15:30:00,89.83,89.98,89.43,89.63,121336.0,83.8037,83.9437,83.4306,83.6172,121336.0
2022-03-14 09:30:00,88.63,89.72,86.74,87.1,179802.0,82.6842,83.7011,80.921,81.2569,179802.0
2022-03-14 10:00:00,87.1,87.91,86.01,86.11,170718.0,81.2569,82.0125,80.24,80.3333,170718.0
2022-03-14 10:30:00,86.19,87.01,86.12,86.89,96481.0,80.4079,81.1729,80.3426,81.061,96481.0
2022-03-14 11:00:00,86.84,87.48,86.19,86.75,127727.0,81.0143,81.6114,80.4079,80.9304,127727.0
2022-03-14 11:30:00,86.75,86.75,86.1,86.55,98013.0,80.9304,80.9304,80.324,80.7438,98013.0
2022-03-14 12:00:00,86.5,86.65,86.09,86.3,46073.0,80.6971,80.8371,80.3146,80.5106,46073.0
2022-03-14 12:30:00,86.3,86.59,86.18,86.28,64953.0,80.5106,80.7811,80.3986,80.4919,64953.0
2022-03-14 13:00:00,86.18,86.42,86.05,86.05,64151.0,80.3986,80.6225,80.2773,80.2773,64151.0
2022-03-14 13:30:00,86.09,86.32,85.44,85.48,71936.0,80.3146,80.5292,79.7082,79.7456,71936.0
2022-03-14 14:00:00,85.49,86.33,85.44,86.28,59057.0,79.7549,80.5385,79.7082,80.4919,59057.0
2022-03-14 14:30:00,86.21,86.28,85.47,85.92,75439.0,80.4266,80.4919,79.7362,80.156,75439.0
2022-03-14 15:00:00,85.88,86.16,85.41,85.68,51219.0,80.1187,80.3799,79.6803,79.9321,51219.0
2022-03-14 15:30:00,85.65,85.92,85.34,85.71,218335.0,79.9042,80.156,79.615,79.9601,218335.0
2022-03-15 09:30:00,86.54,87.68,85.74,87.67,110859.0,80.7345,81.798,79.9881,81.7886,110859.0
2022-03-15 10:00:00,87.87,87.87,86.32,87.17,30501.0,81.9752,81.9752,80.5292,81.3222,30501.0
2022-03-15 10:30:00,87.25,87.62,86.9,86.9,41704.0,81.3968,81.742,81.0703,81.0703,41704.0
2022-03-15 11:00:00,86.84,87.38,86.51,87.23,34138.0,81.0143,81.5181,80.7065,81.3782,34138.0
2022-03-15 11:30:00,87.23,87.33,85.8,86.17,34696.0,81.3782,81.4715,80.0441,80.3893,34696.0
2022-03-15 12:00:00,86.01,86.4,85.83,86.38,26400.0,80.24,80.6038,80.0721,80.5852,26400.0
2022-03-15 12:30:00,86.37,86.95,86.2,86.58,17616.0,80.5759,81.1169,80.4173,80.7718,17616.0
2022-03-15 13:00:00,86.58,86.79,86.02,86.06,14833.0,80.7718,80.9677,80.2493,80.2867,14833.0
2022-03-15 13:30:00,85.95,86.2,85.64,86.08,26920.0,80.184,80.4173,79.8948,80.3053,26920.0
2022-03-15 14:00:00,86.08,86.46,85.93,86.27,23666.0,80.3053,80.6598,80.1654,80.4826,23666.0
2022-03-15 14:30:00,86.27,86.98,86.24,86.92,29980.0,80.4826,81.1449,80.4546,81.089,29980.0
2022-03-15 15:00:00,86.91,87.56,86.8,87.51,62090.0,81.0796,81.686,80.977,81.6394,62090.0
2022-03-15 15:30:00,87.56,88.04,87.48,88.01,129818.0,81.686,82.1338,81.6114,82.1058,129818.0
2022-03-16 09:30:00,89.2,90.36,88.88,89.6,66437.0,83.216,84.2982,82.9175,83.5892,66437.0
2022-03-16 10:00:00,89.65,90.8,88.99,90.72,54991.0,83.6358,84.7087,83.0201,84.634,54991.0
2022-03-16 10:30:00,90.85,91.0,89.52,89.68,33115.0,84.7553,84.8953,83.5145,83.6638,33115.0
2022-03-16 11:00:00,89.69,90.49,89.53,90.42,26621.0,83.6731,84.4195,83.5239,84.3542,26621.0
2022-03-16 11:30:00,90.5,90.74,90.22,90.59,27685.0,84.4288,84.6527,84.1676,84.5128,27685.0
2022-03-16 12:00:00,90.63,91.36,90.33,91.33,58813.0,84.5501,85.2311,84.2702,85.2031,58813.0
2022-03-16 12:30:00,91.37,91.42,90.74,91.26,74482.0,85.2404,85.2871,84.6527,85.1378,74482.0
2022-03-16 13:00:00,91.24,91.25,90.52,90.56,112846.0,85.1192,85.1285,84.4475,84.4848,112846.0
2022-03-16 13:30:00,90.56,90.92,90.33,90.76,30247.0,84.4848,84.8206,84.2702,84.6714,30247.0
2022-03-16 14:00:00,90.56,90.83,88.38,88.39,83582.0,84.4848,84.7367,82.451,82.4603,83582.0
2022-03-16 14:30:00,88.28,89.6,87.68,89.08,51393.0,82.3577,83.5892,81.798,83.1041,51393.0
2022-03-16 15:00:00,89.09,89.66,89.05,89.58,54562.0,83.1134,83.6451,83.0761,83.5705,54562.0
2022-03-16 15:30:00,89.55,90.53,89.27,90.36,131528.0,83.5425,84.4568,83.2813,84.2982,131528.0
2022-03-17 09:30:00,89.58,89.58,88.07,89.27,47088.0,83.5705,83.5705,82.1618,83.2813,47088.0
2022-03-17 10:00:00,89.52,89.68,89.03,89.5,30622.0,83.5145,83.6638,83.0574,83.4959,30622.0
2022-03-17 10:30:00,89.48,89.49,88.66,88.91,33338.0,83.4772,83.4866,82.7122,82.9455,33338.0
2022-03-17 11:00:00,88.96,89.15,88.39,88.39,31799.0,82.9921,83.1694,82.4603,82.4603,31799.0
2022-03-17 11:30:00,88.42,88.7,87.92,88.57,23215.0,82.4883,82.7495,82.0219,82.6283,23215.0
2022-03-17 12:00:00,88.63,89.44,88.62,89.28,35244.0,82.6842,83.4399,82.6749,83.2906,35244.0
2022-03-17 12:30:00,89.33,89.74,89.27,89.74,19991.0,83.3373,83.7198,83.2813,83.7198,19991.0
2022-03-17 13:00:00,89.64,89.72,89.17,89.66,12582.0,83.6265,83.7011,83.188,83.6451,12582.0
2022-03-17 13:30:00,89.6,90.07,89.55,89.87,13316.0,83.5892,84.0276,83.5425,83.8411,13316.0
2022-03-17 14:00:00,89.87,90.13,89.55,89.57,17856.0,83.8411,84.0836,83.5425,83.5612,17856.0
2022-03-17 14:30:00,89.57,89.72,89.43,89.55,13567.0,83.5612,83.7011,83.4306,83.5425,13567.0
2022-03-17 15:00:00,89.55,89.69,89.04,89.44,26266.0,83.5425,83.6731,83.0667,83.4399,26266.0
2022-03-17 15:30:00,89.46,90.07,89.29,90.02,100005.0,83.4586,84.0276,83.3,83.981,100005.0
2022-03-18 09:30:00,89.45,89.87,88.33,88.54,81824.0,83.4492,83.8411,82.4044,82.6003,81824.0
2022-03-18 10:00:00,88.47,89.99,88.34,89.94,53063.0,82.535,83.953,82.4137,83.9064,53063.0
2022-03-18 10:30:00,89.86,89.86,88.93,89.44,34217.0,83.8317,83.8317,82.9641,83.4399,34217.0
2022-03-18 11:00:00,89.54,89.96,89.45,89.73,30315.0,83.5332,83.925,83.4492,83.7105,30315.0
2022-03-18 11:30:00,89.76,89.81,89.4,89.67,22946.0,83.7384,83.7851,83.4026,83.6545,22946.0
2022-03-18 12:00:00,89.7,90.34,89.59,90.13,37285.0,83.6825,84.2795,83.5798,84.0836,37285.0
2022-03-18 12:30:00,90.18,90.77,90.14,90.64,49850.0,84.1303,84.6807,84.0929,84.5594,49850.0
2022-03-18 13:00:00,90.68,90.81,90.43,90.58,48182.0,84.5967,84.718,84.3635,84.5034,48182.0
2022-03-18 13:30:00,90.6,90.73,90.42,90.62,44180.0,84.5221,84.6434,84.3542,84.5407,44180.0
2022-03-18 14:00:00,90.62,91.06,90.5,90.73,44555.0,84.5407,84.9512,84.4288,84.6434,44555.0
2022-03-18 14:30:00,90.73,91.09,90.56,90.77,42479.0,84.6434,84.9792,84.4848,84.6807,42479.0
2022-03-18 15:00:00,90.77,91.61,90.73,91.51,68668.0,84.6807,85.4643,84.6434,85.371,68668.0
2022-03-18 15:30:00,91.53,93.3,91.46,93.09,333274.0,85.3897,87.041,85.3244,86.845,333274.0
2022-03-21 09:30:00,92.86,94.6,92.2,92.2,47890.0,86.6305,88.2537,86.0148,86.0148,47890.0
2022-03-21 10:00:00,92.34,92.83,91.98,92.76,38616.0,86.1454,86.6025,85.8095,86.5372,38616.0
2022-03-21 10:30:00,92.82,92.88,91.98,92.44,103892.0,86.5932,86.6491,85.8095,86.2387,103892.0
2022-03-21 11:00:00,92.44,92.47,91.8,92.18,26066.0,86.2387,86.2666,85.6416,85.9961,26066.0
2022-03-21 11:30:00,92.18,92.32,91.97,92.1,34555.0,85.9961,86.1267,85.8002,85.9215,34555.0
2022-03-21 12:00:00,92.2,92.79,91.96,92.51,24944.0,86.0148,86.5652,85.7909,86.304,24944.0
2022-03-21 12:30:00,92.43,92.8,91.74,91.74,30952.0,86.2293,86.5745,85.5856,85.5856,30952.0
2022-03-21 13:00:00,91.73,91.86,90.9,90.91,16449.0,85.5763,85.6976,84.802,84.8113,16449.0
2022-03-21 13:30:00,90.97,91.07,90.38,90.84,53803.0,84.8673,84.9606,84.3168,84.746,53803.0
2022-03-21 14:00:00,90.84,91.11,90.44,91.05,18548.0,84.746,84.9979,84.3728,84.9419,18548.0
2022-03-21 14:30:00,91.09,91.09,90.34,90.34,17235.0,84.9792,84.9792,84.2795,84.2795,17235.0
2022-03-21 15:00:00,90.29,90.55,90.09,90.29,40784.0,84.2329,84.4754,84.0463,84.2329,40784.0
2022-03-21 15:30:00,90.34,90.87,90.0,90.85,109058.0,84.2795,84.774,83.9623,84.7553,109058.0
2022-03-22 09:30:00,92.04,93.1,91.87,92.87,22183.0,85.8655,86.8544,85.7069,86.6398,22183.0
2022-03-22 10:00:00,93.0,93.25,91.58,91.78,27557.0,86.7611,86.9943,85.4363,85.6229,27557.0
2022-03-22 10:30:00,91.75,91.96,91.16,91.25,18782.0,85.5949,85.7909,85.0445,85.1285,18782.0
2022-03-22 11:00:00,91.31,91.36,90.93,91.03,31325.0,85.1845,85.2311,84.8299,84.9232,31325.0
2022-03-22 11:30:00,91.0,91.0,89.94,90.12,92831.0,84.8953,84.8953,83.9064,84.0743,92831.0
2022-03-22 12:00:00,90.09,90.51,89.64,90.24,42322.0,84.0463,84.4381,83.6265,84.1862,42322.0
2022-03-22 12:30:00,90.2,90.78,89.85,90.78,23906.0,84.1489,84.69,83.8224,84.69,23906.0
2022-03-22 13:00:00,90.68,91.52,90.64,91.49,17465.0,84.5967,85.3804,84.5594,85.3524,17465.0
2022-03-22 13:30:00,91.43,91.72,91.19,91.61,28424.0,85.2964,85.567,85.0725,85.4643,28424.0
2022-03-22 14:00:00,91.55,91.91,91.43,91.55,24730.0,85.4084,85.7442,85.2964,85.4084,24730.0
2022-03-22 14:30:00,91.55,91.82,91.49,91.73,15383.0,85.4084,85.6602,85.3524,85.5763,15383.0
2022-03-22 15:00:00,91.63,91.73,91.43,91.46,30838.0,85.483,85.5763,85.2964,85.3244,30838.0
2022-03-22 15:30:00,91.43,91.69,90.76,91.23,171765.0,85.2964,85.539,84.6714,85.1098,171765.0
2022-03-23 09:30:00,89.27,89.61,86.54,86.96,142896.0,83.2813,83.5985,80.7345,81.1263,142896.0
2022-03-23 10:00:00,86.75,87.75,86.44,86.66,38234.0,80.9304,81.8633,80.6412,80.8464,38234.0
2022-03-23 10:30:00,86.61,87.47,86.34,87.23,42212.0,80.7998,81.6021,80.5479,81.3782,42212.0
2022-03-23 11:00:00,87.14,87.79,87.0,87.59,41840.0,81.2942,81.9006,81.1636,81.714,41840.0
2022-03-23 11:30:00,87.59,87.66,86.98,87.05,48802.0,81.714,81.7793,81.1449,81.2102,48802.0
2022-03-23 12:00:00,87.06,87.22,86.18,86.42,53447.0,81.2196,81.3688,80.3986,80.6225,53447.0
2022-03-23 12:30:00,86.48,86.64,85.37,85.46,33025.0,80.6785,80.8277,79.6429,79.7269,33025.0
2022-03-23 13:00:00,85.5,85.55,84.48,84.51,47763.0,79.7642,79.8109,78.8126,78.8406,47763.0
2022-03-23 13:30:00,84.45,85.11,84.29,84.95,61060.0,78.7847,79.4004,78.6354,79.2511,61060.0
2022-03-23 14:00:00,84.95,84.95,84.08,84.23,48559.0,79.2511,79.2511,78.4395,78.5794,48559.0
2022-03-23 14:30:00,84.29,85.1,84.22,84.28,57031.0,78.6354,79.3911,78.5701,78.6261,57031.0
2022-03-23 15:00:00,84.38,84.75,84.06,84.75,62926.0,78.7194,79.0645,78.4208,79.0645,62926.0
2022-03-23 15:30:00,84.73,84.85,84.29,84.29,242431.0,79.0459,79.1578,78.6354,78.6354,242431.0
2022-03-24 09:30:00,84.89,85.1,83.32,83.43,62920.0,79.1951,79.3911,77.7305,77.8331,62920.0
2022-03-24 10:00:00,83.54,83.95,83.0,83.44,81599.0,77.9357,78.3182,77.4319,77.8424,81599.0
2022-03-24 10:30:00,83.36,83.85,82.88,83.06,60214.0,77.7678,78.2249,77.32,77.4879,60214.0
2022-03-24 11:00:00,83.06,83.25,82.48,83.25,54748.0,77.4879,77.6652,76.9468,77.6652,54748.0
2022-03-24 11:30:00,83.17,83.46,82.87,83.22,83438.0,77.5905,77.8611,77.3107,77.6372,83438.0
2022-03-24 12:00:00,83.3,83.42,82.91,83.17,63451.0,77.7118,77.8238,77.348,77.5905,63451.0
2022-03-24 12:30:00,83.12,83.22,82.56,82.56,50611.0,77.5439,77.6372,77.0215,77.0215,50611.0
2022-03-24 13:00:00,82.55,83.31,82.55,82.79,57837.0,77.0121,77.7211,77.0121,77.236,57837.0
2022-03-24 13:30:00,82.83,83.0,82.42,82.44,38658.0,77.2733,77.4319,76.8908,76.9095,38658.0
2022-03-24 14:00:00,82.47,82.67,82.19,82.43,54415.0,76.9375,77.1241,76.6763,76.9002,54415.0
2022-03-24 14:30:00,82.46,83.21,82.21,82.92,129937.0,76.9282,77.6278,76.6949,77.3573,129937.0
2022-03-24 15:00:00,82.94,82.94,82.22,82.23,131768.0,77.376,77.376,76.7043,76.7136,131768.0
2022-03-24 15:30:00,82.22,82.65,82.02,82.47,315928.0,76.7043,77.1054,76.5177,76.9375,315928.0
2022-03-25 09:30:00,82.5,82.7,81.7,82.1,84984.0,76.9655,77.1521,76.2191,76.5923,84984.0
2022-03-25 10:00:00,82.09,83.5,81.93,83.3,93988.0,76.583,77.8984,76.4337,77.7118,93988.0
2022-03-25 10:30:00,83.33,83.86,83.21,83.75,72566.0,77.7398,78.2342,77.6278,78.1316,72566.0
2022-03-25 11:00:00,83.8,83.92,82.42,82.52,53200.0,78.1783,78.2902,76.8908,76.9841,53200.0
2022-03-25 11:30:00,82.51,83.05,82.32,82.44,28240.0,76.9748,77.4786,76.7976,76.9095,28240.0
2022-03-25 12:00:00,82.45,82.83,82.41,82.62,23228.0,76.9188,77.2733,76.8815,77.0774,23228.0
2022-03-25 12:30:00,82.67,82.8,82.46,82.69,20227.0,77.1241,77.2454,76.9282,77.1427,20227.0
2022-03-25 13:00:00,82.65,82.78,82.28,82.53,18171.0,77.1054,77.2267,76.7602,76.9935,18171.0
2022-03-25 13:30:00,82.58,82.92,82.55,82.89,18656.0,77.0401,77.3573,77.0121,77.3293,18656.0
2022-03-25 14:00:00,82.9,83.18,82.82,83.09,19506.0,77.3386,77.5999,77.264,77.5159,19506.0
2022-03-25 14:30:00,83.2,83.5,83.14,83.38,20433.0,77.6185,77.8984,77.5625,77.7864,20433.0
2022-03-25 15:00:00,83.38,83.38,82.89,82.98,33170.0,77.7864,77.7864,77.3293,77.4133,33170.0
2022-03-25 15:30:00,82.95,83.42,82.79,83.4,117302.0,77.3853,77.8238,77.236,77.8051,117302.0
2022-03-28 09:30:00,83.44,83.55,81.96,83.02,47811.0,77.8424,77.945,76.4617,77.4506,47811.0
2022-03-28 10:00:00,83.14,83.65,82.73,83.11,39954.0,77.5625,78.0383,77.18,77.5346,39954.0
2022-03-28 10:30:00,83.16,83.56,82.75,83.56,19107.0,77.5812,77.9544,77.1987,77.9544,19107.0
2022-03-28 11:00:00,83.44,83.83,83.23,83.33,26514.0,77.8424,78.2063,77.6465,77.7398,26514.0
2022-03-28 11:30:00,83.33,83.33,82.84,83.04,17762.0,77.7398,77.7398,77.2827,77.4693,17762.0
2022-03-28 12:00:00,83.04,83.57,83.04,83.14,22022.0,77.4693,77.9637,77.4693,77.5625,22022.0
2022-03-28 12:30:00,83.15,83.51,83.04,83.51,19403.0,77.5719,77.9077,77.4693,77.9077,19403.0
2022-03-28 13:00:00,83.59,84.19,83.59,83.97,27720.0,77.9824,78.5421,77.9824,78.3369,27720.0
2022-03-28 13:30:00,84.01,84.09,83.17,83.17,17661.0,78.3742,78.4488,77.5905,77.5905,17661.0
2022-03-28 14:00:00,83.12,83.25,82.7,83.16,17091.0,77.5439,77.6652,77.1521,77.5812,17091.0
2022-03-28 14:30:00,83.18,83.63,83.18,83.6,16773.0,77.5999,78.0197,77.5999,77.9917,16773.0
2022-03-28 15:00:00,83.58,84.1,83.58,84.03,44323.0,77.973,78.4581,77.973,78.3928,44323.0
2022-03-28 15:30:00,84.03,84.61,84.02,84.6,126588.0,78.3928,78.9339,78.3835,78.9246,126588.0
2022-03-29 09:30:00,86.04,87.82,86.04,86.48,72882.0,80.268,81.9286,80.268,80.6785,72882.0
2022-03-29 10:00:00,86.5,87.07,85.76,87.01,60085.0,80.6971,81.2289,80.0068,81.1729,60085.0
2022-03-29 10:30:00,87.01,87.08,86.61,87.02,34463.0,81.1729,81.2382,80.7998,81.1823,34463.0
2022-03-29 11:00:00,87.12,87.23,86.64,87.0,86988.0,81.2755,81.3782,80.8277,81.1636,86988.0
2022-03-29 11:30:00,87.0,87.2,86.81,86.9,51909.0,81.1636,81.3502,80.9863,81.0703,51909.0
2022-03-29 12:00:00,86.86,86.93,86.46,86.62,28130.0,81.033,81.0983,80.6598,80.8091,28130.0
2022-03-29 12:30:00,86.65,86.84,86.33,86.63,18638.0,80.8371,81.0143,80.5385,80.8184,18638.0
2022-03-29 13:00:00,86.63,87.22,86.55,87.2,47236.0,80.8184,81.3688,80.7438,81.3502,47236.0
2022-03-29 13:30:00,87.2,87.67,87.03,87.67,20711.0,81.3502,81.7886,81.1916,81.7886,20711.0
2022-03-29 14:00:00,87.71,87.93,87.5,87.93,25638.0,81.826,82.0312,81.6301,82.0312,25638.0
2022-03-29 14:30:00,87.88,88.45,87.8,88.28,38897.0,81.9846,82.5163,81.9099,82.3577,38897.0
2022-03-29 15:00:00,88.25,88.52,88.23,88.37,40281.0,82.3297,82.5816,82.3111,82.4417,40281.0
2022-03-29 15:30:00,88.37,88.47,87.87,88.19,125797.0,82.4417,82.535,81.9752,82.2738,125797.0
2022-03-30 09:30:00,87.75,88.2,86.61,87.73,42885.0,81.8633,82.2831,80.7998,81.8446,42885.0
2022-03-30 10:00:00,87.96,88.05,87.16,87.3,16638.0,82.0592,82.1432,81.3129,81.4435,16638.0
2022-03-30 10:30:00,87.34,87.46,87.07,87.19,14237.0,81.4808,81.5927,81.2289,81.3408,14237.0
2022-03-30 11:00:00,87.12,87.31,86.45,86.55,28401.0,81.2755,81.4528,80.6505,80.7438,28401.0
2022-03-30 11:30:00,86.53,86.56,85.7,85.73,20525.0,80.7251,80.7531,79.9508,79.9788,20525.0
2022-03-30 12:00:00,85.72,85.96,85.66,85.9,14177.0,79.9695,80.1934,79.9135,80.1374,14177.0
2022-03-30 12:30:00,85.94,86.13,85.86,86.1,8614.0,80.1747,80.352,80.1001,80.324,8614.0
2022-03-30 13:00:00,86.12,86.28,85.7,85.73,14240.0,80.3426,80.4919,79.9508,79.9788,14240.0
2022-03-30 13:30:00,85.83,85.84,85.29,85.32,22368.0,80.0721,80.0814,79.5683,79.5963,22368.0
2022-03-30 14:00:00,85.31,85.59,85.09,85.21,23547.0,79.587,79.8482,79.3817,79.4937,23547.0
2022-03-30 14:30:00,85.2,85.45,84.82,84.84,19338.0,79.4843,79.7176,79.1298,79.1485,19338.0
2022-03-30 15:00:00,84.94,85.09,84.55,84.76,15036.0,79.2418,79.3817,78.878,79.0739,15036.0
2022-03-30 15:30:00,84.75,85.05,84.33,84.42,117874.0,79.0645,79.3444,78.6727,78.7567,117874.0
2022-03-31 09:30:00,84.53,84.53,82.73,82.9,35774.0,78.8593,78.8593,77.18,77.3386,35774.0
2022-03-31 10:00:00,82.83,83.02,82.43,82.94,31950.0,77.2733,77.4506,76.9002,77.376,31950.0
2022-03-31 10:30:00,82.9,83.45,82.64,83.39,27305.0,77.3386,77.8517,77.0961,77.7958,27305.0
2022-03-31 11:00:00,83.31,83.32,82.75,82.79,13947.0,77.7211,77.7305,77.1987,77.236,13947.0
2022-03-31 11:30:00,82.78,83.24,82.61,83.11,30209.0,77.2267,77.6558,77.0681,77.5346,30209.0
2022-03-31 12:00:00,83.15,83.16,82.44,82.54,42966.0,77.5719,77.5812,76.9095,77.0028,42966.0
2022-03-31 12:30:00,82.55,82.75,82.27,82.27,21725.0,77.0121,77.1987,76.7509,76.7509,21725.0
2022-03-31 13:00:00,82.29,82.33,81.82,82.03,32314.0,76.7696,76.8069,76.3311,76.527,32314.0
2022-03-31 13:30:00,82.06,82.21,81.97,82.02,19772.0,76.555,76.6949,76.471,76.5177,19772.0
2022-03-31 14:00:00,82.04,82.23,81.89,82.07,21775.0,76.5363,76.7136,76.3964,76.5643,21775.0
2022-03-31 14:30:00,82.04,82.22,81.94,82.04,41990.0,76.5363,76.7043,76.443,76.5363,41990.0
2022-03-31 15:00:00,82.04,82.13,81.21,81.21,67752.0,76.5363,76.6203,75.762,75.762,67752.0
2022-03-31 15:30:00,81.22,81.25,80.64,80.88,179174.0,75.7713,75.7993,75.2303,75.4542,179174.0
2022-04-01 09:30:00,81.6,81.84,80.31,81.38,83342.0,76.1259,76.3498,74.9224,75.9206,83342.0
2022-04-01 10:00:00,81.56,81.58,80.34,80.64,53240.0,76.0885,76.1072,74.9504,75.2303,53240.0
2022-04-01 10:30:00,80.64,81.28,80.59,81.19,22220.0,75.2303,75.8273,75.1836,75.7434,22220.0
2022-04-01 11:00:00,81.22,81.24,80.79,80.92,25358.0,75.7713,75.79,75.3702,75.4915,25358.0
2022-04-01 11:30:00,80.99,81.05,80.55,80.72,23933.0,75.5568,75.6128,75.1463,75.3049,23933.0
2022-04-01 12:00:00,80.71,80.71,80.18,80.19,33320.0,75.2956,75.2956,74.8011,74.8104,33320.0
2022-04-01 12:30:00,80.14,80.24,79.73,79.84,163087.0,74.7638,74.8571,74.3813,74.4839,163087.0
2022-04-01 13:00:00,79.8,80.0,79.6,79.97,60736.0,74.4466,74.6332,74.26,74.6052,60736.0
2022-04-01 13:30:00,79.94,80.72,79.93,80.31,26318.0,74.5772,75.3049,74.5679,74.9224,26318.0
2022-04-01 14:00:00,80.35,80.52,80.14,80.48,27803.0,74.9597,75.1183,74.7638,75.081,27803.0
2022-04-01 14:30:00,80.54,80.68,80.31,80.42,24102.0,75.137,75.2676,74.9224,75.025,24102.0
2022-04-01 15:00:00,80.41,80.69,80.14,80.27,35980.0,75.0157,75.2769,74.7638,74.8851,35980.0
2022-04-01 15:30:00,80.29,80.32,79.81,80.29,187387.0,74.9037,74.9317,74.4559,74.9037,187387.0
2022-04-04 09:30:00,80.71,81.07,79.78,80.81,40045.0,75.2956,75.6314,74.4279,75.3889,40045.0
2022-04-04 10:00:00,80.81,81.38,80.3,80.78,54001.0,75.3889,75.9206,74.9131,75.3609,54001.0
2022-04-04 10:30:00,80.79,80.88,80.43,80.5,95294.0,75.3702,75.4542,75.0343,75.0996,95294.0
2022-04-04 11:00:00,80.46,80.84,80.28,80.84,53868.0,75.0623,75.4168,74.8944,75.4168,53868.0
2022-04-04 11:30:00,80.86,81.5,80.86,81.39,40768.0,75.4355,76.0326,75.4355,75.9299,40768.0
2022-04-04 12:00:00,81.38,81.41,81.0,81.32,34764.0,75.9206,75.9486,75.5661,75.8646,34764.0
2022-04-04 12:30:00,81.31,81.34,80.9,81.11,24458.0,75.8553,75.8833,75.4728,75.6687,24458.0
2022-04-04 13:00:00,81.09,81.11,80.46,80.59,22232.0,75.6501,75.6687,75.0623,75.1836,22232.0
2022-04-04 13:30:00,80.53,81.16,80.53,81.12,29712.0,75.1276,75.7154,75.1276,75.6781,29712.0
2022-04-04 14:00:00,81.09,81.47,81.0,81.26,34083.0,75.6501,76.0046,75.5661,75.8087,34083.0
2022-04-04 14:30:00,81.22,81.32,80.85,80.98,46203.0,75.7713,75.8646,75.4262,75.5474,46203.0
2022-04-04 15:00:00,81.0,81.06,80.71,80.73,41509.0,75.5661,75.6221,75.2956,75.3142,41509.0
2022-04-04 15:30:00,80.73,80.81,80.3,80.47,128436.0,75.3142,75.3889,74.9131,75.0717,128436.0
2022-04-05 09:30:00,79.48,80.4,78.2,78.72,113793.0,74.1481,75.0064,72.9539,73.4391,113793.0
2022-04-05 10:00:00,78.79,78.94,77.36,77.74,166635.0,73.5044,73.6443,72.1703,72.5248,166635.0
2022-04-05 10:30:00,77.75,78.01,77.21,77.47,114201.0,72.5341,72.7767,72.0304,72.2729,114201.0
2022-04-05 11:00:00,77.47,77.81,77.26,77.27,82372.0,72.2729,72.5901,72.077,72.0863,82372.0
2022-04-05 11:30:00,77.26,77.94,77.21,77.49,45019.0,72.077,72.7114,72.0304,72.2916,45019.0
2022-04-05 12:00:00,77.45,77.53,76.97,77.21,98736.0,72.2543,72.3289,71.8065,72.0304,98736.0
2022-04-05 12:30:00,77.22,77.27,76.86,77.16,92514.0,72.0397,72.0863,71.7038,71.9837,92514.0
2022-04-05 13:00:00,77.17,77.68,76.98,77.1,61482.0,71.993,72.4688,71.8158,71.9277,61482.0
2022-04-05 13:30:00,77.11,77.11,76.46,76.61,83770.0,71.9371,71.9371,71.3307,71.4706,83770.0
2022-04-05 14:00:00,76.62,76.79,76.49,76.56,76503.0,71.4799,71.6385,71.3587,71.424,76503.0
2022-04-05 14:30:00,76.59,76.67,75.75,75.8,136869.0,71.452,71.5266,70.6683,70.7149,136869.0
2022-04-05 15:00:00,75.8,76.07,75.34,75.39,94408.0,70.7149,70.9668,70.2858,70.3325,94408.0
2022-04-05 15:30:00,75.38,75.6,75.11,75.35,315320.0,70.3231,70.5284,70.0712,70.2951,315320.0
2022-04-06 09:30:00,74.35,74.93,73.37,73.44,104089.0,69.3622,69.9033,68.448,68.5133,104089.0
2022-04-06 10:00:00,73.42,74.02,72.75,73.73,107617.0,68.4946,69.0544,67.8696,68.7838,107617.0
2022-04-06 10:30:00,73.73,74.0,73.04,73.05,114468.0,68.7838,69.0357,68.1401,68.1494,114468.0
2022-04-06 11:00:00,73.01,73.92,73.0,73.82,74821.0,68.1121,68.9611,68.1028,68.8678,74821.0
2022-04-06 11:30:00,73.9,73.92,73.47,73.53,54880.0,68.9424,68.9611,68.5413,68.5972,54880.0
2022-04-06 12:00:00,73.55,73.82,73.38,73.5,98115.0,68.6159,68.8678,68.4573,68.5692,98115.0
2022-04-06 12:30:00,73.49,73.49,72.71,72.92,63648.0,68.5599,68.5599,67.8322,68.0282,63648.0
2022-04-06 13:00:00,72.98,73.69,72.82,73.31,106013.0,68.0841,68.7465,67.9349,68.392,106013.0
2022-04-06 13:30:00,73.33,73.85,73.2,73.28,57765.0,68.4106,68.8958,68.2894,68.364,57765.0
2022-04-06 14:00:00,73.24,73.72,72.83,73.16,78152.0,68.3267,68.7745,67.9442,68.2521,78152.0
2022-04-06 14:30:00,73.2,74.1,73.19,74.02,94114.0,68.2894,69.129,68.28,69.0544,94114.0
2022-04-06 15:00:00,74.03,74.17,73.64,73.66,119092.0,69.0637,69.1943,68.6999,68.7185,119092.0
2022-04-06 15:30:00,73.64,73.95,73.45,73.58,238059.0,68.6999,68.9891,68.5226,68.6439,238059.0
2022-04-07 09:30:00,73.37,74.26,73.11,73.27,149240.0,68.448,69.2783,68.2054,68.3547,149240.0
2022-04-07 10:00:00,73.27,73.46,72.82,73.23,130174.0,68.3547,68.5319,67.9349,68.3174,130174.0
2022-04-07 10:30:00,73.19,73.5,72.83,73.27,63430.0,68.28,68.5692,67.9442,68.3547,63430.0
2022-04-07 11:00:00,73.36,73.63,72.95,73.17,96168.0,68.4386,68.6905,68.0561,68.2614,96168.0
2022-04-07 11:30:00,73.17,73.64,73.02,73.25,65409.0,68.2614,68.6999,68.1214,68.336,65409.0
2022-04-07 12:00:00,73.22,73.64,72.98,73.42,43567.0,68.308,68.6999,68.0841,68.4946,43567.0
2022-04-07 12:30:00,73.39,73.54,72.92,73.06,23013.0,68.4666,68.6066,68.0282,68.1588,23013.0
2022-04-07 13:00:00,73.07,73.44,72.75,73.44,58375.0,68.1681,68.5133,67.8696,68.5133,58375.0
2022-04-07 13:30:00,73.38,73.69,73.19,73.66,37710.0,68.4573,68.7465,68.28,68.7185,37710.0
2022-04-07 14:00:00,73.69,73.78,73.36,73.64,31138.0,68.7465,68.8305,68.4386,68.6999,31138.0
2022-04-07 14:30:00,73.65,74.12,73.55,74.09,44471.0,68.7092,69.1477,68.6159,69.1197,44471.0
2022-04-07 15:00:00,74.07,74.68,74.01,74.65,74798.0,69.101,69.6701,69.045,69.6421,74798.0
2022-04-07 15:30:00,74.65,74.95,74.52,74.8,205290.0,69.6421,69.922,69.5208,69.782,205290.0
2022-04-08 09:30:00,74.82,75.57,74.33,74.59,63748.0,69.8007,70.5004,69.3436,69.5861,63748.0
2022-04-08 10:00:00,74.6,76.28,74.45,76.24,55959.0,69.5954,71.1627,69.4555,71.1254,55959.0
2022-04-08 10:30:00,76.24,76.42,75.82,76.3,73702.0,71.1254,71.2934,70.7336,71.1814,73702.0
2022-04-08 11:00:00,76.29,76.62,75.8,75.89,28964.0,71.1721,71.4799,70.7149,70.7989,28964.0
2022-04-08 11:30:00,75.9,76.14,75.64,75.93,22616.0,70.8082,71.0321,70.5657,70.8362,22616.0
2022-04-08 12:00:00,75.98,76.16,75.77,76.0,27442.0,70.8829,71.0508,70.687,70.9015,27442.0
2022-04-08 12:30:00,75.96,75.96,75.52,75.76,16708.0,70.8642,70.8642,70.4537,70.6776,16708.0
2022-04-08 13:00:00,75.72,75.78,75.55,75.61,16915.0,70.6403,70.6963,70.4817,70.5377,16915.0
2022-04-08 13:30:00,75.59,75.99,75.55,75.84,47757.0,70.519,70.8922,70.4817,70.7523,47757.0
2022-04-08 14:00:00,75.81,76.07,75.73,75.78,34346.0,70.7243,70.9668,70.6496,70.6963,34346.0
2022-04-08 14:30:00,75.81,76.1,75.79,76.04,24612.0,70.7243,70.9948,70.7056,70.9388,24612.0
2022-04-08 15:00:00,76.03,76.16,75.91,75.98,34136.0,70.9295,71.0508,70.8176,70.8829,34136.0
2022-04-08 15:30:00,76.04,76.06,75.46,75.51,110635.0,70.9388,70.9575,70.3978,70.4444,110635.0
2022-04-11 09:30:00,74.94,77.06,74.9,77.01,95441.0,69.9126,71.8904,69.8753,71.8438,95441.0
2022-04-11 10:00:00,76.94,77.55,76.55,77.1,58212.0,71.7785,72.3475,71.4146,71.9277,58212.0
2022-04-11 10:30:00,77.17,77.5,76.14,76.2,24091.0,71.993,72.3009,71.0321,71.0881,24091.0
2022-04-11 11:00:00,76.12,76.3,75.87,76.11,59846.0,71.0135,71.1814,70.7803,71.0042,59846.0
2022-04-11 11:30:00,76.14,76.34,76.04,76.06,25131.0,71.0321,71.2187,70.9388,70.9575,25131.0
2022-04-11 12:00:00,76.02,76.14,75.71,75.74,18392.0,70.9202,71.0321,70.631,70.659,18392.0
2022-04-11 12:30:00,75.74,75.74,75.14,75.16,18057.0,70.659,70.659,70.0992,70.1179,18057.0
2022-04-11 13:00:00,75.31,75.45,75.04,75.32,19808.0,70.2578,70.3884,70.0059,70.2671,19808.0
2022-04-11 13:30:00,75.4,75.56,75.06,75.24,29148.0,70.3418,70.491,70.0246,70.1925,29148.0
2022-04-11 14:00:00,75.23,75.42,74.86,75.03,39041.0,70.1832,70.3604,69.838,69.9966,39041.0
2022-04-11 14:30:00,74.96,75.31,74.91,75.28,20162.0,69.9313,70.2578,69.8847,70.2298,20162.0
2022-04-11 15:00:00,75.31,75.38,74.99,75.02,45392.0,70.2578,70.3231,69.9593,69.9873,45392.0
2022-04-11 15:30:00,74.98,75.05,74.39,74.58,92540.0,69.95,70.0153,69.3995,69.5768,92540.0
2022-04-12 09:30:00,75.77,77.48,75.25,77.35,71798.0,70.687,72.2822,70.2018,72.161,71798.0
2022-04-12 10:00:00,77.32,78.18,77.19,77.32,34111.0,72.133,72.9353,72.0117,72.133,34111.0
2022-04-12 10:30:00,77.33,77.58,76.82,77.05,18772.0,72.1423,72.3755,71.6665,71.8811,18772.0
2022-04-12 11:00:00,77.01,77.18,76.64,76.91,17703.0,71.8438,72.0024,71.4986,71.7505,17703.0
2022-04-12 11:30:00,76.95,77.02,76.55,76.55,10533.0,71.7878,71.8531,71.4146,71.4146,10533.0
2022-04-12 12:00:00,76.49,76.58,76.01,76.04,12874.0,71.3587,71.4426,70.9109,70.9388,12874.0
2022-04-12 12:30:00,76.03,76.26,75.98,76.15,9280.0,70.9295,71.1441,70.8829,71.0415,9280.0
2022-04-12 13:00:00,76.16,76.22,75.8,75.8,11361.0,71.0508,71.1068,70.7149,70.7149,11361.0
2022-04-12 13:30:00,75.76,75.95,75.48,75.48,22545.0,70.6776,70.8549,70.4164,70.4164,22545.0
2022-04-12 14:00:00,75.41,75.73,75.29,75.33,14303.0,70.3511,70.6496,70.2392,70.2765,14303.0
2022-04-12 14:30:00,75.35,75.63,75.28,75.49,16676.0,70.2951,70.5564,70.2298,70.4257,16676.0
2022-04-12 15:00:00,75.44,75.48,74.94,75.12,28703.0,70.3791,70.4164,69.9126,70.0806,28703.0
2022-04-12 15:30:00,75.1,75.27,74.92,74.94,88719.0,70.0619,70.2205,69.894,69.9126,88719.0
2022-04-13 09:30:00,74.69,75.67,74.48,75.17,27268.0,69.6794,70.5937,69.4835,70.1272,27268.0
2022-04-13 10:00:00,75.15,75.55,74.95,75.19,24765.0,70.1086,70.4817,69.922,70.1459,24765.0
2022-04-13 10:30:00,75.18,75.9,75.17,75.84,40898.0,70.1365,70.8082,70.1272,70.7523,40898.0
2022-04-13 11:00:00,75.84,76.12,75.83,76.06,15098.0,70.7523,71.0135,70.7429,70.9575,15098.0
2022-04-13 11:30:00,76.11,76.31,75.96,76.25,20727.0,71.0042,71.1907,70.8642,71.1348,20727.0
2022-04-13 12:00:00,76.19,76.3,76.03,76.15,15697.0,71.0788,71.1814,70.9295,71.0415,15697.0
2022-04-13 12:30:00,76.19,76.35,76.15,76.25,9550.0,71.0788,71.2281,71.0415,71.1348,9550.0
2022-04-13 13:00:00,76.23,76.38,76.12,76.28,14652.0,71.1161,71.256,71.0135,71.1627,14652.0
2022-04-13 13:30:00,76.23,76.29,76.08,76.2,13614.0,71.1161,71.1721,70.9762,71.0881,13614.0
2022-04-13 14:00:00,76.23,76.3,76.13,76.22,25664.0,71.1161,71.1814,71.0228,71.1068,25664.0
2022-04-13 14:30:00,76.25,76.39,76.23,76.25,20868.0,71.1348,71.2654,71.1161,71.1348,20868.0
2022-04-13 15:00:00,76.27,76.36,76.24,76.3,18469.0,71.1534,71.2374,71.1254,71.1814,18469.0
2022-04-13 15:30:00,76.29,76.38,75.9,76.31,116604.0,71.1721,71.256,70.8082,71.1907,116604.0
2022-04-14 09:30:00,76.53,77.47,76.05,76.06,73925.0,71.396,72.2729,70.9482,70.9575,73925.0
2022-04-14 10:00:00,76.19,77.3,76.15,77.2,48555.0,71.0788,72.1143,71.0415,72.021,48555.0
2022-04-14 10:30:00,77.25,77.53,76.73,76.73,64351.0,72.0677,72.3289,71.5826,71.5826,64351.0
2022-04-14 11:00:00,76.67,77.12,76.62,76.97,25331.0,71.5266,71.9464,71.4799,71.8065,25331.0
2022-04-14 11:30:00,76.99,76.99,76.7,76.7,34124.0,71.8251,71.8251,71.5546,71.5546,34124.0
2022-04-14 12:00:00,76.7,76.74,76.31,76.34,23622.0,71.5546,71.5919,71.1907,71.2187,23622.0
2022-04-14 12:30:00,76.32,76.37,75.85,75.98,30957.0,71.2001,71.2467,70.7616,70.8829,30957.0
2022-04-14 13:00:00,76.01,76.28,75.82,75.95,24719.0,70.9109,71.1627,70.7336,70.8549,24719.0
2022-04-14 13:30:00,75.91,76.46,75.85,76.4,35219.0,70.8176,71.3307,70.7616,71.2747,35219.0
2022-04-14 14:00:00,76.25,76.65,76.2,76.39,19419.0,71.1348,71.5079,71.0881,71.2654,19419.0
2022-04-14 14:30:00,76.35,76.39,75.84,75.96,35601.0,71.2281,71.2654,70.7523,70.8642,35601.0
2022-04-14 15:00:00,75.96,76.15,75.89,76.03,17302.0,70.8642,71.0415,70.7989,70.9295,17302.0
2022-04-14 15:30:00,76.01,76.01,75.68,75.71,72736.0,70.9109,70.9109,70.603,70.631,72736.0
2022-04-18 09:30:00,75.3,76.04,74.43,75.02,16488.0,70.2485,70.9388,69.4369,69.9873,16488.0
2022-04-18 10:00:00,74.94,75.04,74.49,74.8,20780.0,69.9126,70.0059,69.4928,69.782,20780.0
2022-04-18 10:30:00,74.95,75.62,74.66,75.46,13487.0,69.922,70.547,69.6514,70.3978,13487.0
2022-04-18 11:00:00,75.38,75.68,75.34,75.37,9046.0,70.3231,70.603,70.2858,70.3138,9046.0
2022-04-18 11:30:00,75.31,75.39,74.9,75.09,12410.0,70.2578,70.3325,69.8753,70.0526,12410.0
2022-04-18 12:00:00,75.08,75.08,74.73,74.85,18313.0,70.0432,70.0432,69.7167,69.8287,18313.0
2022-04-18 12:30:00,74.88,75.12,74.77,75.07,9081.0,69.8567,70.0806,69.754,70.0339,9081.0
2022-04-18 13:00:00,75.06,75.29,74.96,75.24,11815.0,70.0246,70.2392,69.9313,70.1925,11815.0
2022-04-18 13:30:00,75.26,75.86,75.26,75.67,20783.0,70.2112,70.7709,70.2112,70.5937,20783.0
2022-04-18 14:00:00,75.73,75.97,75.54,75.87,15523.0,70.6496,70.8735,70.4724,70.7803,15523.0
2022-04-18 14:30:00,75.84,75.91,75.6,75.63,13344.0,70.7523,70.8176,70.5284,70.5564,13344.0
2022-04-18 15:00:00,75.68,75.69,75.48,75.57,12674.0,70.603,70.6123,70.4164,70.5004,12674.0
2022-04-18 15:30:00,75.49,75.51,75.06,75.41,66868.0,70.4257,70.4444,70.0246,70.3511,66868.0
2022-04-19 09:30:00,75.26,77.65,75.14,77.59,61384.0,70.2112,72.4408,70.0992,72.3849,61384.0
2022-04-19 10:00:00,77.51,78.3,77.46,77.64,71252.0,72.3102,73.0472,72.2636,72.4315,71252.0
2022-04-19 10:30:00,77.63,77.87,77.32,77.58,43703.0,72.4222,72.6461,72.133,72.3755,43703.0
2022-04-19 11:00:00,77.57,78.26,77.57,78.13,15009.0,72.3662,73.0099,72.3662,72.8886,15009.0
2022-04-19 11:30:00,78.16,78.38,77.95,78.07,28199.0,72.9166,73.1219,72.7207,72.8327,28199.0
2022-04-19 12:00:00,78.06,78.37,77.87,78.22,28006.0,72.8233,73.1125,72.6461,72.9726,28006.0
2022-04-19 12:30:00,78.25,78.49,78.15,78.31,16807.0,73.0006,73.2245,72.9073,73.0566,16807.0
2022-04-19 13:00:00,78.2,78.41,78.16,78.27,20912.0,72.9539,73.1499,72.9166,73.0192,20912.0
2022-04-19 13:30:00,78.27,78.37,78.02,78.06,16221.0,73.0192,73.1125,72.786,72.8233,16221.0
2022-04-19 14:00:00,78.01,78.22,77.7,78.01,26619.0,72.7767,72.9726,72.4875,72.7767,26619.0
2022-04-19 14:30:00,78.01,78.18,77.91,78.09,23076.0,72.7767,72.9353,72.6834,72.8513,23076.0
2022-04-19 15:00:00,78.06,78.32,77.98,78.17,22608.0,72.8233,73.0659,72.7487,72.926,22608.0
2022-04-19 15:30:00,78.17,78.73,78.17,78.37,112726.0,72.926,73.4484,72.926,73.1125,112726.0
2022-04-20 09:30:00,79.17,80.23,78.91,78.91,31065.0,73.8589,74.8478,73.6163,73.6163,31065.0
2022-04-20 10:00:00,78.96,79.29,78.46,78.87,60394.0,73.663,73.9708,73.1965,73.579,60394.0
2022-04-20 10:30:00,78.95,79.68,78.58,79.57,41797.0,73.6536,74.3347,73.3085,74.232,41797.0
2022-04-20 11:00:00,79.57,79.57,78.74,79.2,35314.0,74.232,74.232,73.4577,73.8869,35314.0
2022-04-20 11:30:00,79.16,79.59,78.95,79.29,66197.0,73.8495,74.2507,73.6536,73.9708,66197.0
2022-04-20 12:00:00,79.35,79.64,79.18,79.32,36621.0,74.0268,74.2973,73.8682,73.9988,36621.0
2022-04-20 12:30:00,79.38,79.84,79.35,79.77,61042.0,74.0548,74.4839,74.0268,74.4186,61042.0
2022-04-20 13:00:00,79.77,79.95,79.62,79.67,25717.0,74.4186,74.5865,74.2787,74.3253,25717.0
2022-04-20 13:30:00,79.74,79.87,79.47,79.65,23507.0,74.3906,74.5119,74.1387,74.3067,23507.0
2022-04-20 14:00:00,79.63,79.64,79.18,79.23,24038.0,74.288,74.2973,73.8682,73.9148,24038.0
2022-04-20 14:30:00,79.25,79.36,79.04,79.19,27249.0,73.9335,74.0361,73.7376,73.8775,27249.0
2022-04-20 15:00:00,79.19,79.59,79.19,79.54,21807.0,73.8775,74.2507,73.8775,74.204,21807.0
2022-04-20 15:30:00,79.51,79.77,79.3,79.38,114399.0,74.1761,74.4186,73.9801,74.0548,114399.0
2022-04-21 09:30:00,80.5,81.0,79.44,79.92,35309.0,75.0996,75.5661,74.1108,74.5586,35309.0
2022-04-21 10:00:00,79.76,79.76,79.09,79.5,30627.0,74.4093,74.4093,73.7842,74.1667,30627.0
2022-04-21 10:30:00,79.48,79.62,78.8,78.86,22209.0,74.1481,74.2787,73.5137,73.5697,22209.0
2022-04-21 11:00:00,78.83,78.97,78.48,78.66,54570.0,73.5417,73.6723,73.2152,73.3831,54570.0
2022-04-21 11:30:00,78.7,78.85,78.09,78.13,52739.0,73.4204,73.5603,72.8513,72.8886,52739.0
2022-04-21 12:00:00,78.13,78.58,78.11,78.44,31653.0,72.8886,73.3085,72.87,73.1778,31653.0
2022-04-21 12:30:00,78.45,78.7,78.19,78.57,31466.0,73.1872,73.4204,72.9446,73.2991,31466.0
2022-04-21 13:00:00,78.57,78.74,77.81,78.7,46161.0,73.2991,73.4577,72.5901,73.4204,46161.0
2022-04-21 13:30:00,78.73,78.81,78.08,78.1,29382.0,73.4484,73.523,72.842,72.8607,29382.0
2022-04-21 14:00:00,78.1,78.1,77.62,77.94,49347.0,72.8607,72.8607,72.4129,72.7114,49347.0
2022-04-21 14:30:00,77.9,78.05,77.46,77.62,20291.0,72.6741,72.814,72.2636,72.4129,20291.0
2022-04-21 15:00:00,77.6,77.99,77.31,77.98,29334.0,72.3942,72.758,72.1236,72.7487,29334.0
2022-04-21 15:30:00,77.97,78.06,77.54,77.94,109105.0,72.7394,72.8233,72.3382,72.7114,109105.0
2022-04-22 09:30:00,77.18,77.29,76.62,76.75,39065.0,72.0024,72.105,71.4799,71.6012,39065.0
2022-04-22 10:00:00,76.76,77.28,76.48,76.8,46735.0,71.6105,72.0957,71.3493,71.6479,46735.0
2022-04-22 10:30:00,76.79,77.11,76.45,76.61,13065.0,71.6385,71.9371,71.3213,71.4706,13065.0
2022-04-22 11:00:00,76.66,76.85,76.5,76.61,24850.0,71.5173,71.6945,71.368,71.4706,24850.0
2022-04-22 11:30:00,76.62,76.63,76.17,76.17,25396.0,71.4799,71.4893,71.0601,71.0601,25396.0
2022-04-22 12:00:00,76.09,76.68,76.06,76.51,16992.0,70.9855,71.5359,70.9575,71.3773,16992.0
2022-04-22 12:30:00,76.49,76.71,76.32,76.45,8521.0,71.3587,71.5639,71.2001,71.3213,8521.0
2022-04-22 13:00:00,76.42,76.53,76.06,76.38,28485.0,71.2934,71.396,70.9575,71.256,28485.0
2022-04-22 13:30:00,76.31,76.44,76.1,76.14,13133.0,71.1907,71.312,70.9948,71.0321,13133.0
2022-04-22 14:00:00,76.12,76.29,75.98,76.13,23145.0,71.0135,71.1721,70.8829,71.0228,23145.0
2022-04-22 14:30:00,76.08,76.12,75.95,76.06,43609.0,70.9762,71.0135,70.8549,70.9575,43609.0
2022-04-22 15:00:00,76.06,76.43,75.95,76.31,22804.0,70.9575,71.3027,70.8549,71.1907,22804.0
2022-04-22 15:30:00,76.34,76.68,75.98,76.13,77320.0,71.2187,71.5359,70.8829,71.0228,77320.0
2022-04-25 09:30:00,75.38,76.13,74.85,74.93,76705.0,70.3231,71.0228,69.8287,69.9033,76705.0
2022-04-25 10:00:00,74.92,75.99,74.35,75.75,56487.0,69.894,70.8922,69.3622,70.6683,56487.0
2022-04-25 10:30:00,75.78,76.41,75.25,75.26,25522.0,70.6963,71.284,70.2018,70.2112,25522.0
2022-04-25 11:00:00,75.3,75.88,75.18,75.61,29651.0,70.2485,70.7896,70.1365,70.5377,29651.0
2022-04-25 11:30:00,75.71,75.8,75.29,75.68,18759.0,70.631,70.7149,70.2392,70.603,18759.0
2022-04-25 12:00:00,75.69,76.75,75.66,76.68,23526.0,70.6123,71.6012,70.5843,71.5359,23526.0
2022-04-25 12:30:00,76.73,77.33,76.66,77.09,15792.0,71.5826,72.1423,71.5173,71.9184,15792.0
2022-04-25 13:00:00,77.17,77.56,76.83,77.47,26108.0,71.993,72.3569,71.6758,72.2729,26108.0
2022-04-25 13:30:00,77.47,77.79,77.2,77.62,35060.0,72.2729,72.5714,72.021,72.4129,35060.0
2022-04-25 14:00:00,77.69,78.3,77.5,78.29,30793.0,72.4782,73.0472,72.3009,73.0379,30793.0
2022-04-25 14:30:00,78.3,78.35,77.8,77.8,30590.0,73.0472,73.0939,72.5808,72.5808,30590.0
2022-04-25 15:00:00,77.8,78.36,77.55,78.31,50922.0,72.5808,73.1032,72.3475,73.0566,50922.0
2022-04-25 15:30:00,78.3,78.56,78.13,78.29,125407.0,73.0472,73.2898,72.8886,73.0379,125407.0
2022-04-26 09:30:00,77.1,77.83,75.65,76.42,67997.0,71.9277,72.6088,70.575,71.2934,67997.0
2022-04-26 10:00:00,76.33,76.85,75.29,76.25,51174.0,71.2094,71.6945,70.2392,71.1348,51174.0
2022-04-26 10:30:00,76.25,76.32,75.24,75.28,53359.0,71.1348,71.2001,70.1925,70.2298,53359.0
2022-04-26 11:00:00,75.3,75.49,74.73,75.06,33408.0,70.2485,70.4257,69.7167,70.0246,33408.0
2022-04-26 11:30:00,75.1,75.29,74.68,74.76,51697.0,70.0619,70.2392,69.6701,69.7447,51697.0
2022-04-26 12:00:00,74.8,75.46,74.72,75.46,40384.0,69.782,70.3978,69.7074,70.3978,40384.0
2022-04-26 12:30:00,75.46,75.85,75.32,75.84,18607.0,70.3978,70.7616,70.2671,70.7523,18607.0
2022-04-26 13:00:00,75.79,75.79,74.84,75.06,35777.0,70.7056,70.7056,69.8193,70.0246,35777.0
2022-04-26 13:30:00,75.0,75.73,75.0,75.41,21423.0,69.9686,70.6496,69.9686,70.3511,21423.0
2022-04-26 14:00:00,75.46,76.0,75.33,75.88,21288.0,70.3978,70.9015,70.2765,70.7896,21288.0
2022-04-26 14:30:00,75.79,76.14,75.43,76.0,33805.0,70.7056,71.0321,70.3698,70.9015,33805.0
2022-04-26 15:00:00,76.0,76.03,75.13,75.19,33916.0,70.9015,70.9295,70.0899,70.1459,33916.0
2022-04-26 15:30:00,75.12,75.17,74.45,74.49,170114.0,70.0806,70.1272,69.4555,69.4928,170114.0
2022-04-27 09:30:00,74.35,75.59,74.35,74.88,27396.0,69.3622,70.519,69.3622,69.8567,27396.0
2022-04-27 10:00:00,74.99,75.07,73.31,73.37,44289.0,69.9593,70.0339,68.392,68.448,44289.0
2022-04-27 10:30:00,73.36,73.8,73.12,73.78,24138.0,68.4386,68.8491,68.2147,68.8305,24138.0
2022-04-27 11:00:00,73.86,74.4,73.41,73.81,26487.0,68.9051,69.4089,68.4853,68.8584,26487.0
2022-04-27 11:30:00,73.84,74.09,73.68,74.05,26748.0,68.8864,69.1197,68.7372,69.0823,26748.0
2022-04-27 12:00:00,74.05,74.7,73.93,74.7,23045.0,69.0823,69.6887,68.9704,69.6887,23045.0
2022-04-27 12:30:00,74.67,74.84,74.3,74.78,22129.0,69.6608,69.8193,69.3156,69.7634,22129.0
2022-04-27 13:00:00,74.78,74.78,73.93,74.14,21187.0,69.7634,69.7634,68.9704,69.1663,21187.0
2022-04-27 13:30:00,74.29,74.45,73.94,74.22,35640.0,69.3062,69.4555,68.9797,69.2409,35640.0
2022-04-27 14:00:00,74.19,74.55,74.14,74.31,48083.0,69.213,69.5488,69.1663,69.3249,48083.0
2022-04-27 14:30:00,74.27,74.57,74.01,74.42,36967.0,69.2876,69.5675,69.045,69.4275,36967.0
2022-04-27 15:00:00,74.48,74.58,73.95,74.07,35659.0,69.4835,69.5768,68.9891,69.101,35659.0
2022-04-27 15:30:00,74.03,74.63,73.96,74.45,161742.0,69.0637,69.6234,68.9984,69.4555,161742.0
2022-04-28 09:30:00,75.57,77.24,73.75,74.62,92357.0,70.5004,72.0583,68.8025,69.6141,92357.0
2022-04-28 10:00:00,74.62,74.62,73.55,74.28,83624.0,69.6141,69.6141,68.6159,69.2969,83624.0
2022-04-28 10:30:00,74.19,74.6,73.79,73.94,48924.0,69.213,69.5954,68.8398,68.9797,48924.0
2022-04-28 11:00:00,73.86,74.63,73.36,73.85,38293.0,68.9051,69.6234,68.4386,68.8958,38293.0
2022-04-28 11:30:00,73.83,73.98,73.44,73.98,30928.0,68.8771,69.017,68.5133,69.017,30928.0
2022-04-28 12:00:00,73.88,74.41,73.69,74.22,24013.0,68.9238,69.4182,68.7465,69.2409,24013.0
2022-04-28 12:30:00,74.21,75.62,74.15,75.52,32721.0,69.2316,70.547,69.1756,70.4537,32721.0
2022-04-28 13:00:00,75.57,76.24,75.37,76.09,44466.0,70.5004,71.1254,70.3138,70.9855,44466.0
2022-04-28 13:30:00,76.14,76.19,75.39,75.57,50948.0,71.0321,71.0788,70.3325,70.5004,50948.0
2022-04-28 14:00:00,75.57,76.14,75.3,76.05,30908.0,70.5004,71.0321,70.2485,70.9482,30908.0
2022-04-28 14:30:00,76.06,76.8,75.9,76.75,33684.0,70.9575,71.6479,70.8082,71.6012,33684.0
2022-04-28 15:00:00,76.73,77.13,76.57,76.83,52285.0,71.5826,71.9557,71.4333,71.6758,52285.0
2022-04-28 15:30:00,76.75,76.75,76.19,76.34,160818.0,71.6012,71.6012,71.0788,71.2187,160818.0
2022-04-29 09:30:00,76.3,79.5,76.3,79.48,86434.0,71.1814,74.1667,71.1814,74.1481,86434.0
2022-04-29 10:00:00,79.46,79.7,78.11,78.58,93870.0,74.1294,74.3533,72.87,73.3085,93870.0
2022-04-29 10:30:00,78.52,78.71,77.63,77.92,86182.0,73.2525,73.4297,72.4222,72.6927,86182.0
2022-04-29 11:00:00,77.96,78.03,77.44,77.61,36869.0,72.73,72.7953,72.2449,72.4035,36869.0
2022-04-29 11:30:00,77.59,77.62,77.13,77.2,30469.0,72.3849,72.4129,71.9557,72.021,30469.0
2022-04-29 12:00:00,77.17,77.19,76.72,76.98,36455.0,71.993,72.0117,71.5732,71.8158,36455.0
2022-04-29 12:30:00,76.98,77.21,76.9,77.09,38471.0,71.8158,72.0304,71.7412,71.9184,38471.0
2022-04-29 13:00:00,77.06,77.68,76.95,77.49,26757.0,71.8904,72.4688,71.7878,72.2916,26757.0
2022-04-29 13:30:00,77.53,77.68,76.94,77.1,23480.0,72.3289,72.4688,71.7785,71.9277,23480.0
2022-04-29 14:00:00,77.09,77.39,76.91,77.32,42831.0,71.9184,72.1983,71.7505,72.133,42831.0
2022-04-29 14:30:00,77.28,77.36,76.71,76.9,41272.0,72.0957,72.1703,71.5639,71.7412,41272.0
2022-04-29 15:00:00,76.85,76.97,76.32,76.34,51858.0,71.6945,71.8065,71.2001,71.2187,51858.0
2022-04-29 15:30:00,76.3,76.38,75.43,75.72,170598.0,71.1814,71.256,70.3698,70.6403,170598.0
2022-05-02 09:30:00,75.18,77.7,75.18,77.22,80932.0,70.1365,72.4875,70.1365,72.0397,80932.0
2022-05-02 10:00:00,77.15,77.19,76.0,76.72,43304.0,71.9744,72.0117,70.9015,71.5732,43304.0
2022-05-02 10:30:00,76.7,77.0,76.3,76.48,46982.0,71.5546,71.8344,71.1814,71.3493,46982.0
2022-05-02 11:00:00,76.48,76.73,76.03,76.21,37803.0,71.3493,71.5826,70.9295,71.0974,37803.0
2022-05-02 11:30:00,76.19,77.18,76.05,77.15,36989.0,71.0788,72.0024,70.9482,71.9744,36989.0
2022-05-02 12:00:00,77.17,77.45,76.82,77.33,50674.0,71.993,72.2543,71.6665,72.1423,50674.0
2022-05-02 12:30:00,77.34,77.53,76.11,76.12,53523.0,72.1516,72.3289,71.0042,71.0135,53523.0
2022-05-02 13:00:00,76.11,76.41,75.87,76.27,35956.0,71.0042,71.284,70.7803,71.1534,35956.0
2022-05-02 13:30:00,76.26,76.44,75.87,76.16,42400.0,71.1441,71.312,70.7803,71.0508,42400.0
2022-05-02 14:00:00,76.09,76.59,75.59,76.05,41983.0,70.9855,71.452,70.519,70.9482,41983.0
2022-05-02 14:30:00,76.0,76.51,75.92,76.25,27097.0,70.9015,71.3773,70.8269,71.1348,27097.0
2022-05-02 15:00:00,76.34,77.24,76.21,77.03,40157.0,71.2187,72.0583,71.0974,71.8624,40157.0
2022-05-02 15:30:00,77.08,77.5,76.75,77.26,120381.0,71.9091,72.3009,71.6012,72.077,120381.0
2022-05-03 09:30:00,77.11,78.43,76.96,78.05,39415.0,71.9371,73.1685,71.7971,72.814,39415.0
2022-05-03 10:00:00,78.12,79.59,78.12,79.48,39124.0,72.8793,74.2507,72.8793,74.1481,39124.0
2022-05-03 10:30:00,79.47,79.61,78.75,79.26,31141.0,74.1387,74.2694,73.467,73.9428,31141.0
2022-05-03 11:00:00,79.19,79.98,79.14,79.65,32322.0,73.8775,74.6145,73.8309,74.3067,32322.0
2022-05-03 11:30:00,79.66,79.97,79.45,79.89,34466.0,74.316,74.6052,74.1201,74.5306,34466.0
2022-05-03 12:00:00,79.88,80.5,79.59,80.07,53067.0,74.5212,75.0996,74.2507,74.6985,53067.0
2022-05-03 12:30:00,80.07,80.21,79.64,79.9,38817.0,74.6985,74.8291,74.2973,74.5399,38817.0
2022-05-03 13:00:00,79.92,80.1,79.36,79.6,37614.0,74.5586,74.7265,74.0361,74.26,37614.0
2022-05-03 13:30:00,79.67,80.21,79.49,79.81,50061.0,74.3253,74.8291,74.1574,74.4559,50061.0
2022-05-03 14:00:00,79.85,79.92,78.9,79.11,39313.0,74.4933,74.5586,73.607,73.8029,39313.0
2022-05-03 14:30:00,79.16,79.92,78.76,79.92,33459.0,73.8495,74.5586,73.4764,74.5586,33459.0
2022-05-03 15:00:00,79.89,80.28,79.75,80.08,33091.0,74.5306,74.8944,74.4,74.7078,33091.0
2022-05-03 15:30:00,80.09,80.27,79.66,80.03,137217.0,74.7172,74.8851,74.316,74.6612,137217.0
2022-05-04 09:30:00,80.01,81.44,79.73,80.59,100098.0,74.6425,75.9766,74.3813,75.1836,100098.0
2022-05-04 10:00:00,80.59,80.7,80.17,80.52,54513.0,75.1836,75.2862,74.7918,75.1183,54513.0
2022-05-04 10:30:00,80.56,80.93,80.2,80.68,59746.0,75.1556,75.5008,74.8198,75.2676,59746.0
2022-05-04 11:00:00,80.68,80.72,80.48,80.5,41230.0,75.2676,75.3049,75.081,75.0996,41230.0
2022-05-04 11:30:00,80.5,80.58,80.04,80.24,64539.0,75.0996,75.1743,74.6705,74.8571,64539.0
2022-05-04 12:00:00,80.25,81.35,80.17,81.33,42687.0,74.8664,75.8926,74.7918,75.874,42687.0
2022-05-04 12:30:00,81.37,81.5,80.7,80.73,27260.0,75.9113,76.0326,75.2862,75.3142,27260.0
2022-05-04 13:00:00,80.75,80.97,80.21,80.42,38816.0,75.3329,75.5381,74.8291,75.025,38816.0
2022-05-04 13:30:00,80.41,80.77,80.1,80.72,24608.0,75.0157,75.3515,74.7265,75.3049,24608.0
2022-05-04 14:00:00,80.83,81.0,79.61,80.39,32159.0,75.4075,75.5661,74.2694,74.997,32159.0
2022-05-04 14:30:00,80.45,81.92,79.29,81.77,50963.0,75.053,76.4244,73.9708,76.2844,50963.0
2022-05-04 15:00:00,81.81,82.55,81.66,82.54,40967.0,76.3218,77.0121,76.1818,77.0028,40967.0
2022-05-04 15:30:00,82.51,83.28,82.37,83.04,150438.0,76.9748,77.6932,76.8442,77.4693,150438.0
2022-05-05 09:30:00,81.44,81.97,80.66,81.13,39965.0,75.9766,76.471,75.2489,75.6874,39965.0
2022-05-05 10:00:00,81.12,81.26,80.53,80.6,48586.0,75.6781,75.8087,75.1276,75.1929,48586.0
2022-05-05 10:30:00,80.62,81.05,80.34,80.64,32891.0,75.2116,75.6128,74.9504,75.2303,32891.0
2022-05-05 11:00:00,80.73,80.73,80.07,80.27,74165.0,75.3142,75.3142,74.6985,74.8851,74165.0
2022-05-05 11:30:00,80.25,80.25,78.94,79.16,33428.0,74.8664,74.8664,73.6443,73.8495,33428.0
2022-05-05 12:00:00,79.07,79.63,78.58,79.52,49519.0,73.7656,74.288,73.3085,74.1854,49519.0
2022-05-05 12:30:00,79.47,80.06,79.37,80.06,28109.0,74.1387,74.6892,74.0455,74.6892,28109.0
2022-05-05 13:00:00,80.26,80.75,80.06,80.14,48245.0,74.8757,75.3329,74.6892,74.7638,48245.0
2022-05-05 13:30:00,80.07,80.4,79.6,79.61,25906.0,74.6985,75.0064,74.26,74.2694,25906.0
2022-05-05 14:00:00,79.62,79.75,79.03,79.03,22576.0,74.2787,74.4,73.7283,73.7283,22576.0
2022-05-05 14:30:00,79.03,79.61,79.02,79.48,22038.0,73.7283,74.2694,73.7189,74.1481,22038.0
2022-05-05 15:00:00,79.47,79.47,78.87,78.99,78484.0,74.1387,74.1387,73.579,73.6909,78484.0
2022-05-05 15:30:00,78.97,79.91,78.82,79.73,192265.0,73.6723,74.5492,73.5324,74.3813,192265.0
2022-05-06 09:30:00,79.51,79.51,77.19,77.53,100650.0,74.1761,74.1761,72.0117,72.3289,100650.0
2022-05-06 10:00:00,77.44,79.45,77.44,79.06,99192.0,72.2449,74.1201,72.2449,73.7562,99192.0
2022-05-06 10:30:00,78.98,79.73,78.39,79.37,45951.0,73.6816,74.3813,73.1312,74.0455,45951.0
2022-05-06 11:00:00,79.29,80.18,79.05,80.05,39519.0,73.9708,74.8011,73.7469,74.6798,39519.0
2022-05-06 11:30:00,80.09,80.19,79.23,79.23,73643.0,74.7172,74.8104,73.9148,73.9148,73643.0
2022-05-06 12:00:00,79.29,80.13,78.93,79.67,30879.0,73.9708,74.7545,73.635,74.3253,30879.0
2022-05-06 12:30:00,79.66,80.26,79.54,80.26,23810.0,74.316,74.8757,74.204,74.8757,23810.0
2022-05-06 13:00:00,80.23,80.47,79.55,79.76,18685.0,74.8478,75.0717,74.2134,74.4093,18685.0
2022-05-06 13:30:00,79.84,79.94,78.93,79.1,45750.0,74.4839,74.5772,73.635,73.7936,45750.0
2022-05-06 14:00:00,79.08,79.37,78.77,79.18,30658.0,73.7749,74.0455,73.4857,73.8682,30658.0
2022-05-06 14:30:00,79.18,79.31,78.83,79.0,46253.0,73.8682,73.9895,73.5417,73.7003,46253.0
2022-05-06 15:00:00,79.04,79.15,78.41,78.72,63595.0,73.7376,73.8402,73.1499,73.4391,63595.0
2022-05-06 15:30:00,78.75,79.71,78.73,79.58,146140.0,73.467,74.3626,73.4484,74.2414,146140.0
2022-05-09 09:30:00,77.98,80.97,77.98,80.59,125856.0,72.7487,75.5381,72.7487,75.1836,125856.0
2022-05-09 10:00:00,80.58,80.58,79.37,79.83,32154.0,75.1743,75.1743,74.0455,74.4746,32154.0
2022-05-09 10:30:00,79.7,79.84,78.52,78.67,20451.0,74.3533,74.4839,73.2525,73.3924,20451.0
2022-05-09 11:00:00,78.61,79.06,78.4,78.53,19632.0,73.3364,73.7562,73.1405,73.2618,19632.0
2022-05-09 11:30:00,78.53,79.49,78.33,79.09,34300.0,73.2618,74.1574,73.0752,73.7842,34300.0
2022-05-09 12:00:00,79.08,79.84,79.06,79.61,16434.0,73.7749,74.4839,73.7562,74.2694,16434.0
2022-05-09 12:30:00,79.62,79.88,78.53,78.53,50821.0,74.2787,74.5212,73.2618,73.2618,50821.0
2022-05-09 13:00:00,78.41,78.65,77.79,78.01,35010.0,73.1499,73.3738,72.5714,72.7767,35010.0
2022-05-09 13:30:00,78.02,78.43,77.81,78.43,26898.0,72.786,73.1685,72.5901,73.1685,26898.0
2022-05-09 14:00:00,78.45,78.61,78.29,78.39,14168.0,73.1872,73.3364,73.0379,73.1312,14168.0
2022-05-09 14:30:00,78.38,78.92,78.23,78.87,46653.0,73.1219,73.6256,72.9819,73.579,46653.0
2022-05-09 15:00:00,78.91,79.38,78.72,78.79,44079.0,73.6163,74.0548,73.4391,73.5044,44079.0
2022-05-09 15:30:00,78.76,79.2,78.47,78.73,148680.0,73.4764,73.8869,73.2058,73.4484,148680.0
2022-05-10 09:30:00,80.18,80.28,78.76,79.65,68711.0,74.8011,74.8944,73.4764,74.3067,68711.0
2022-05-10 10:00:00,79.49,80.31,79.24,79.78,46769.0,74.1574,74.9224,73.9242,74.4279,46769.0
2022-05-10 10:30:00,79.82,80.14,78.6,78.81,65089.0,74.4653,74.7638,73.3271,73.523,65089.0
2022-05-10 11:00:00,78.81,78.81,77.6,77.83,107941.0,73.523,73.523,72.3942,72.6088,107941.0
2022-05-10 11:30:00,77.83,78.28,77.3,77.78,39561.0,72.6088,73.0286,72.1143,72.5621,39561.0
2022-05-10 12:00:00,77.82,78.2,77.65,77.98,18703.0,72.5994,72.9539,72.4408,72.7487,18703.0
2022-05-10 12:30:00,77.99,78.08,77.09,77.12,15790.0,72.758,72.842,71.9184,71.9464,15790.0
2022-05-10 13:00:00,77.15,77.87,77.13,77.83,19220.0,71.9744,72.6461,71.9557,72.6088,19220.0
2022-05-10 13:30:00,77.86,79.26,77.86,79.2,17918.0,72.6368,73.9428,72.6368,73.8869,17918.0
2022-05-10 14:00:00,79.26,79.31,78.32,78.4,19029.0,73.9428,73.9895,73.0659,73.1405,19029.0
2022-05-10 14:30:00,78.49,79.13,78.3,79.06,25914.0,73.2245,73.8216,73.0472,73.7562,25914.0
2022-05-10 15:00:00,79.14,79.22,78.67,78.9,35344.0,73.8309,73.9055,73.3924,73.607,35344.0
2022-05-10 15:30:00,78.94,79.37,78.64,79.19,238617.0,73.6443,74.0455,73.3644,73.8775,238617.0
2022-05-11 09:30:00,79.09,79.69,77.71,77.89,29727.0,73.7842,74.344,72.4968,72.6647,29727.0
2022-05-11 10:00:00,77.82,78.78,77.73,78.6,39456.0,72.5994,73.495,72.5155,73.3271,39456.0
2022-05-11 10:30:00,78.6,78.64,77.14,77.49,33253.0,73.3271,73.3644,71.9651,72.2916,33253.0
2022-05-11 11:00:00,77.47,78.18,77.14,78.02,34500.0,72.2729,72.9353,71.9651,72.786,34500.0
2022-05-11 11:30:00,78.06,78.88,77.82,77.89,47907.0,72.8233,73.5883,72.5994,72.6647,47907.0
2022-05-11 12:00:00,77.91,77.98,76.93,77.03,26005.0,72.6834,72.7487,71.7691,71.8624,26005.0
2022-05-11 12:30:00,76.93,76.98,76.54,76.75,30278.0,71.7691,71.8158,71.4053,71.6012,30278.0
2022-05-11 13:00:00,76.73,76.89,76.19,76.19,31573.0,71.5826,71.7318,71.0788,71.0788,31573.0
2022-05-11 13:30:00,76.11,76.35,75.87,75.92,40831.0,71.0042,71.2281,70.7803,70.8269,40831.0
2022-05-11 14:00:00,75.99,76.9,75.99,76.59,39176.0,70.8922,71.7412,70.8922,71.452,39176.0
2022-05-11 14:30:00,76.51,77.35,76.47,77.22,44793.0,71.3773,72.161,71.34,72.0397,44793.0
2022-05-11 15:00:00,77.18,77.25,76.19,76.25,40262.0,72.0024,72.0677,71.0788,71.1348,40262.0
2022-05-11 15:30:00,76.27,76.36,74.83,74.93,168961.0,71.1534,71.2374,69.81,69.9033,168961.0
2022-05-12 09:30:00,74.19,75.23,73.52,74.7,69557.0,69.213,70.1832,68.5879,69.6887,69557.0
2022-05-12 10:00:00,74.74,76.18,74.45,75.85,52454.0,69.7261,71.0695,69.4555,70.7616,52454.0
2022-05-12 10:30:00,75.94,76.53,75.47,76.53,51134.0,70.8456,71.396,70.4071,71.396,51134.0
2022-05-12 11:00:00,76.58,77.75,76.56,76.8,29364.0,71.4426,72.5341,71.424,71.6479,29364.0
2022-05-12 11:30:00,76.86,77.23,75.95,76.03,22027.0,71.7038,72.049,70.8549,70.9295,22027.0
2022-05-12 12:00:00,76.08,76.72,75.89,76.59,30519.0,70.9762,71.5732,70.7989,71.452,30519.0
2022-05-12 12:30:00,76.72,77.39,76.66,76.89,22104.0,71.5732,72.1983,71.5173,71.7318,22104.0
2022-05-12 13:00:00,76.8,76.89,76.46,76.66,19455.0,71.6479,71.7318,71.3307,71.5173,19455.0
2022-05-12 13:30:00,76.83,76.83,75.59,75.73,30415.0,71.6758,71.6758,70.519,70.6496,30415.0
2022-05-12 14:00:00,75.78,75.99,75.52,75.74,24657.0,70.6963,70.8922,70.4537,70.659,24657.0
2022-05-12 14:30:00,75.7,75.92,75.48,75.63,40504.0,70.6217,70.8269,70.4164,70.5564,40504.0
2022-05-12 15:00:00,75.68,76.73,75.59,76.36,26296.0,70.603,71.5826,70.519,71.2374,26296.0
2022-05-12 15:30:00,76.38,77.31,76.37,77.23,92684.0,71.256,72.1236,71.2467,72.049,92684.0
2022-05-13 09:30:00,78.21,79.69,78.21,79.51,27589.0,72.9633,74.344,72.9633,74.1761,27589.0
2022-05-13 10:00:00,79.46,80.14,79.19,80.08,20857.0,74.1294,74.7638,73.8775,74.7078,20857.0
2022-05-13 10:30:00,80.19,80.42,79.57,80.15,40006.0,74.8104,75.025,74.232,74.7731,40006.0
2022-05-13 11:00:00,80.17,80.49,79.8,80.05,27001.0,74.7918,75.0903,74.4466,74.6798,27001.0
2022-05-13 11:30:00,80.03,80.17,79.72,80.17,17212.0,74.6612,74.7918,74.372,74.7918,17212.0
2022-05-13 12:00:00,80.21,80.51,80.13,80.25,19995.0,74.8291,75.109,74.7545,74.8664,19995.0
2022-05-13 12:30:00,80.31,80.44,79.81,80.09,23019.0,74.9224,75.0437,74.4559,74.7172,23019.0
2022-05-13 13:00:00,80.29,80.34,79.94,80.12,12769.0,74.9037,74.9504,74.5772,74.7451,12769.0
2022-05-13 13:30:00,80.11,80.11,79.4,79.46,13251.0,74.7358,74.7358,74.0734,74.1294,13251.0
2022-05-13 14:00:00,79.47,79.57,79.1,79.23,14009.0,74.1387,74.232,73.7936,73.9148,14009.0
2022-05-13 14:30:00,79.33,79.97,79.33,79.81,23764.0,74.0081,74.6052,74.0081,74.4559,23764.0
2022-05-13 15:00:00,79.82,79.98,79.77,79.9,20005.0,74.4653,74.6145,74.4186,74.5399,20005.0
2022-05-13 15:30:00,79.93,79.98,79.25,79.63,86540.0,74.5679,74.6145,73.9335,74.288,86540.0
2022-05-16 09:30:00,79.16,79.16,76.77,77.98,25286.0,73.8495,73.8495,71.6199,72.7487,25286.0
2022-05-16 10:00:00,78.12,78.66,77.87,78.64,26243.0,72.8793,73.3831,72.6461,73.3644,26243.0
2022-05-16 10:30:00,78.71,78.71,77.15,77.15,24801.0,73.4297,73.4297,71.9744,71.9744,24801.0
2022-05-16 11:00:00,77.15,77.91,77.11,77.46,37248.0,71.9744,72.6834,71.9371,72.2636,37248.0
2022-05-16 11:30:00,77.45,77.97,77.2,77.9,18813.0,72.2543,72.7394,72.021,72.6741,18813.0
2022-05-16 12:00:00,77.93,78.4,77.52,77.98,35802.0,72.7021,73.1405,72.3196,72.7487,35802.0
2022-05-16 12:30:00,77.95,78.14,77.81,77.81,14679.0,72.7207,72.898,72.5901,72.5901,14679.0
2022-05-16 13:00:00,77.88,78.63,77.79,78.42,11095.0,72.6554,73.3551,72.5714,73.1592,11095.0
2022-05-16 13:30:00,78.48,78.56,78.0,78.0,10967.0,73.2152,73.2898,72.7674,72.7674,10967.0
2022-05-16 14:00:00,77.92,78.39,77.89,78.31,10879.0,72.6927,73.1312,72.6647,73.0566,10879.0
2022-05-16 14:30:00,78.34,78.5,78.07,78.16,10194.0,73.0846,73.2338,72.8327,72.9166,10194.0
2022-05-16 15:00:00,78.21,78.23,77.48,77.5,16473.0,72.9633,72.9819,72.2822,72.3009,16473.0
2022-05-16 15:30:00,77.5,77.5,77.11,77.27,66129.0,72.3009,72.3009,71.9371,72.0863,66129.0
2022-05-17 09:30:00,78.78,80.16,78.51,78.73,31392.0,73.833,75.1263,73.5799,73.7861,31392.0
2022-05-17 10:00:00,78.9,79.07,78.0,78.22,17480.0,73.9454,74.1048,73.102,73.3081,17480.0
2022-05-17 10:30:00,78.12,78.27,76.96,77.39,17704.0,73.2144,73.355,72.1273,72.5303,17704.0
2022-05-17 11:00:00,77.57,78.14,77.49,78.09,21659.0,72.699,73.2332,72.624,73.1863,21659.0
2022-05-17 11:30:00,78.09,78.79,78.09,78.63,10874.0,73.1863,73.8423,73.1863,73.6924,10874.0
2022-05-17 12:00:00,78.63,79.23,78.42,79.23,11294.0,73.6924,74.2547,73.4956,74.2547,11294.0
2022-05-17 12:30:00,79.16,79.18,78.81,78.91,9463.0,74.1891,74.2079,73.8611,73.9548,9463.0
2022-05-17 13:00:00,78.89,79.33,78.73,79.21,19287.0,73.9361,74.3484,73.7861,74.236,19287.0
2022-05-17 13:30:00,79.25,79.41,78.84,78.91,20862.0,74.2735,74.4234,73.8892,73.9548,20862.0
2022-05-17 14:00:00,78.95,79.03,78.12,78.49,25351.0,73.9923,74.0673,73.2144,73.5612,25351.0
2022-05-17 14:30:00,78.44,79.01,78.31,78.9,20183.0,73.5143,74.0485,73.3925,73.9454,20183.0
2022-05-17 15:00:00,78.97,79.38,78.94,79.14,31770.0,74.011,74.3953,73.9829,74.1704,31770.0
2022-05-17 15:30:00,79.19,79.39,79.01,79.39,57525.0,74.2172,74.4047,74.0485,74.4047,57525.0
2022-05-18 09:30:00,77.53,77.8,75.0,75.39,86731.0,72.6615,72.9145,70.2903,70.6559,86731.0
2022-05-18 10:00:00,75.45,75.85,75.07,75.15,55796.0,70.7121,71.087,70.3559,70.4309,55796.0
2022-05-18 10:30:00,75.1,75.32,74.63,75.06,43251.0,70.3841,70.5902,69.9436,70.3466,43251.0
2022-05-18 11:00:00,75.03,75.07,74.15,74.22,46802.0,70.3185,70.3559,69.4937,69.5593,46802.0
2022-05-18 11:30:00,74.15,74.7,74.05,74.13,29555.0,69.4937,70.0092,69.4,69.475,29555.0
2022-05-18 12:00:00,74.11,74.15,73.45,73.6,22763.0,69.4562,69.4937,68.8377,68.9783,22763.0
2022-05-18 12:30:00,73.59,73.59,72.77,73.18,27334.0,68.9689,68.9689,68.2004,68.5846,27334.0
2022-05-18 13:00:00,73.13,73.34,72.6,73.27,38782.0,68.5378,68.7346,68.041,68.669,38782.0
2022-05-18 13:30:00,73.28,73.49,72.76,73.01,35436.0,68.6783,68.8752,68.191,68.4253,35436.0
2022-05-18 14:00:00,73.01,73.12,72.7,72.97,30983.0,68.4253,68.5284,68.1348,68.3878,30983.0
2022-05-18 14:30:00,73.02,73.19,72.29,72.51,75679.0,68.4347,68.594,67.7505,67.9567,75679.0
2022-05-18 15:00:00,72.55,72.62,71.66,71.89,70024.0,67.9942,68.0598,67.1601,67.3756,70024.0
2022-05-18 15:30:00,71.93,73.2,71.93,72.9,171424.0,67.4131,68.6034,67.4131,68.3222,171424.0
2022-05-19 09:30:00,71.47,72.32,70.27,70.64,107240.0,66.982,67.7786,65.8574,66.2041,107240.0
2022-05-19 10:00:00,70.71,71.92,70.62,71.75,79069.0,66.2697,67.4038,66.1854,67.2444,79069.0
2022-05-19 10:30:00,71.64,72.14,70.54,71.0,71421.0,67.1413,67.6099,66.1104,66.5415,71421.0
2022-05-19 11:00:00,71.0,71.31,70.56,71.05,58945.0,66.5415,66.8321,66.1292,66.5884,58945.0
2022-05-19 11:30:00,71.18,72.06,71.13,71.71,52150.0,66.7102,67.535,66.6634,67.2069,52150.0
2022-05-19 12:00:00,71.61,71.74,71.1,71.36,41707.0,67.1132,67.2351,66.6352,66.8789,41707.0
2022-05-19 12:30:00,71.38,71.4,70.61,70.9,28629.0,66.8977,66.9164,66.176,66.4478,28629.0
2022-05-19 13:00:00,70.87,71.29,70.65,71.21,29539.0,66.4197,66.8133,66.2135,66.7383,29539.0
2022-05-19 13:30:00,71.19,72.84,71.18,72.46,48864.0,66.7196,68.266,66.7102,67.9098,48864.0
2022-05-19 14:00:00,72.49,72.5,71.83,71.83,28714.0,67.938,67.9473,67.3194,67.3194,28714.0
2022-05-19 14:30:00,71.8,72.1,71.68,72.0,49992.0,67.2913,67.5724,67.1788,67.4787,49992.0
2022-05-19 15:00:00,71.96,72.15,71.14,71.14,45452.0,67.4412,67.6193,66.6727,66.6727,45452.0
2022-05-19 15:30:00,71.1,71.17,70.5,70.59,116115.0,66.6352,66.7008,66.0729,66.1573,116115.0
2022-05-20 09:30:00,71.12,71.64,69.44,70.34,53583.0,66.654,67.1413,65.0795,65.923,53583.0
2022-05-20 10:00:00,70.23,71.04,70.2,70.94,41532.0,65.8199,66.579,65.7918,66.4853,41532.0
2022-05-20 10:30:00,70.9,70.9,69.93,69.94,24295.0,66.4478,66.4478,65.5387,65.5481,24295.0
2022-05-20 11:00:00,69.94,70.04,69.29,69.61,30548.0,65.5481,65.6418,64.9389,65.2388,30548.0
2022-05-20 11:30:00,69.6,70.0,69.47,69.75,39336.0,65.2294,65.6043,65.1076,65.37,39336.0
2022-05-20 12:00:00,69.82,69.88,68.69,68.82,23346.0,65.4356,65.4919,64.3766,64.4984,23346.0
2022-05-20 12:30:00,68.86,69.13,68.11,68.31,60828.0,64.5359,64.7889,63.833,64.0204,60828.0
2022-05-20 13:00:00,68.29,68.88,68.14,68.54,37109.0,64.0017,64.5546,63.8611,64.236,37109.0
2022-05-20 13:30:00,68.52,69.52,68.36,69.49,26341.0,64.2173,65.1545,64.0673,65.1263,26341.0
2022-05-20 14:00:00,69.48,69.6,69.15,69.45,20794.0,65.117,65.2294,64.8077,65.0889,20794.0
2022-05-20 14:30:00,69.52,70.0,69.25,69.97,41598.0,65.1545,65.6043,64.9014,65.5762,41598.0
2022-05-20 15:00:00,69.97,70.0,69.71,69.98,48797.0,65.5762,65.6043,65.3325,65.5856,48797.0
2022-05-20 15:30:00,69.98,71.17,69.92,71.13,109847.0,65.5856,66.7008,65.5293,66.6634,109847.0
2022-05-23 09:30:00,71.95,72.36,70.9,70.92,28830.0,67.4319,67.8161,66.4478,66.4665,28830.0
2022-05-23 10:00:00,70.93,70.93,69.95,70.31,21882.0,66.4759,66.4759,65.5575,65.8949,21882.0
2022-05-23 10:30:00,70.36,71.34,70.15,71.17,38258.0,65.9417,66.8602,65.7449,66.7008,38258.0
2022-05-23 11:00:00,71.21,71.82,71.21,71.56,35646.0,66.7383,67.31,66.7383,67.0664,35646.0
2022-05-23 11:30:00,71.6,72.18,71.38,71.47,45724.0,67.1038,67.6474,66.8977,66.982,45724.0
2022-05-23 12:00:00,71.46,71.65,71.28,71.28,18965.0,66.9726,67.1507,66.8039,66.8039,18965.0
2022-05-23 12:30:00,71.29,71.37,70.22,70.32,65704.0,66.8133,66.8883,65.8105,65.9042,65704.0
2022-05-23 13:00:00,70.33,70.65,70.18,70.4,34129.0,65.9136,66.2135,65.773,65.9792,34129.0
2022-05-23 13:30:00,70.38,70.78,70.38,70.63,27447.0,65.9605,66.3353,65.9605,66.1948,27447.0
2022-05-23 14:00:00,70.63,70.84,70.48,70.74,26273.0,66.1948,66.3916,66.0542,66.2978,26273.0
2022-05-23 14:30:00,70.73,70.94,70.43,70.48,29128.0,66.2885,66.4853,66.0073,66.0542,29128.0
2022-05-23 15:00:00,70.48,70.59,70.1,70.18,48398.0,66.0542,66.1573,65.698,65.773,48398.0
2022-05-23 15:30:00,70.19,70.37,69.72,70.33,174432.0,65.7824,65.9511,65.3419,65.9136,174432.0
2022-05-24 09:30:00,69.5,69.62,68.15,68.35,54386.0,65.1357,65.2482,63.8705,64.0579,54386.0
2022-05-24 10:00:00,68.36,68.42,67.26,67.53,83964.0,64.0673,64.1235,63.0364,63.2894,83964.0
2022-05-24 10:30:00,67.53,67.75,66.65,66.67,54268.0,63.2894,63.4956,62.4647,62.4834,54268.0
2022-05-24 11:00:00,66.67,66.95,66.4,66.61,43054.0,62.4834,62.7458,62.2304,62.4272,43054.0
2022-05-24 11:30:00,66.68,67.57,66.51,67.35,38743.0,62.4928,63.3269,62.3335,63.1207,38743.0
2022-05-24 12:00:00,67.1,68.0,67.05,67.7,19388.0,62.8864,63.7299,62.8396,63.4487,19388.0
2022-05-24 12:30:00,67.7,67.85,67.44,67.67,20147.0,63.4487,63.5893,63.2051,63.4206,20147.0
2022-05-24 13:00:00,67.65,67.65,67.21,67.43,22082.0,63.4019,63.4019,62.9895,63.1957,22082.0
2022-05-24 13:30:00,67.39,68.0,67.34,67.8,28742.0,63.1582,63.7299,63.1114,63.5425,28742.0
2022-05-24 14:00:00,67.8,68.38,67.74,68.03,22420.0,63.5425,64.086,63.4862,63.758,22420.0
2022-05-24 14:30:00,67.98,68.13,67.39,67.72,44782.0,63.7112,63.8517,63.1582,63.4675,44782.0
2022-05-24 15:00:00,67.71,68.06,67.39,67.77,37546.0,63.4581,63.7861,63.1582,63.5144,37546.0
2022-05-24 15:30:00,67.76,68.34,67.74,67.92,90116.0,63.505,64.0486,63.4862,63.6549,90116.0
2022-05-25 09:30:00,67.62,69.67,67.23,69.66,43071.0,63.3738,65.295,63.0083,65.2857,43071.0
2022-05-25 10:00:00,69.72,70.9,69.65,70.87,79472.0,65.3419,66.4478,65.2763,66.4197,79472.0
2022-05-25 10:30:00,70.94,71.3,70.63,70.68,39860.0,66.4853,66.8227,66.1948,66.2416,39860.0
2022-05-25 11:00:00,70.7,70.76,70.22,70.43,30316.0,66.2604,66.3166,65.8105,66.0073,30316.0
2022-05-25 11:30:00,70.37,70.44,69.99,70.36,21211.0,65.9511,66.0167,65.5949,65.9417,21211.0
2022-05-25 12:00:00,70.4,70.58,70.2,70.39,41616.0,65.9792,66.1479,65.7918,65.9698,41616.0
2022-05-25 12:30:00,70.43,70.52,70.16,70.42,36971.0,66.0073,66.0917,65.7543,65.9979,36971.0
2022-05-25 13:00:00,70.42,70.85,70.33,70.72,34614.0,65.9979,66.4009,65.9136,66.2791,34614.0
2022-05-25 13:30:00,70.73,71.1,70.73,71.05,55384.0,66.2885,66.6352,66.2885,66.5884,55384.0
2022-05-25 14:00:00,71.0,71.77,70.66,71.68,62529.0,66.5415,67.2632,66.2229,67.1788,62529.0
2022-05-25 14:30:00,71.76,72.03,71.61,72.03,63940.0,67.2538,67.5068,67.1132,67.5068,63940.0
2022-05-25 15:00:00,72.03,72.32,71.93,72.01,42513.0,67.5068,67.7786,67.4131,67.4881,42513.0
2022-05-25 15:30:00,72.02,72.05,71.7,71.87,154321.0,67.4975,67.5256,67.1976,67.3569,154321.0
2022-05-26 09:30:00,72.66,74.61,72.63,73.92,82703.0,68.0973,69.9248,68.0692,69.2782,82703.0
2022-05-26 10:00:00,73.85,74.55,73.35,74.17,62011.0,69.2126,69.8686,68.744,69.5125,62011.0
2022-05-26 10:30:00,74.11,74.32,73.82,74.13,16735.0,69.4562,69.653,69.1844,69.475,16735.0
2022-05-26 11:00:00,74.22,74.5,74.01,74.5,23191.0,69.5593,69.8217,69.3625,69.8217,23191.0
2022-05-26 11:30:00,74.44,74.63,74.23,74.59,19179.0,69.7655,69.9436,69.5687,69.9061,19179.0
2022-05-26 12:00:00,74.56,74.75,74.41,74.75,17166.0,69.878,70.056,69.7374,70.056,17166.0
2022-05-26 12:30:00,74.7,75.14,74.54,74.98,37990.0,70.0092,70.4215,69.8592,70.2716,37990.0
2022-05-26 13:00:00,74.98,75.22,74.77,74.88,19836.0,70.2716,70.4965,70.0748,70.1779,19836.0
2022-05-26 13:30:00,74.94,75.32,74.79,75.29,27365.0,70.2341,70.5902,70.0935,70.5621,27365.0
2022-05-26 14:00:00,75.31,75.42,74.95,75.15,23418.0,70.5809,70.684,70.2435,70.4309,23418.0
2022-05-26 14:30:00,75.17,75.2,74.81,74.97,31730.0,70.4497,70.4778,70.1123,70.2622,31730.0
2022-05-26 15:00:00,74.98,75.01,74.35,74.58,34831.0,70.2716,70.2997,69.6812,69.8967,34831.0
2022-05-26 15:30:00,74.59,74.85,74.55,74.57,115612.0,69.9061,70.1498,69.8686,69.8873,115612.0
2022-05-27 09:30:00,75.5,76.92,74.59,75.78,23543.0,70.7589,72.0898,69.9061,71.0214,23543.0
2022-05-27 10:00:00,75.57,75.84,75.18,75.19,19570.0,70.8245,71.0776,70.459,70.4684,19570.0
2022-05-27 10:30:00,75.2,75.75,75.05,75.24,22645.0,70.4778,70.9932,70.3372,70.5153,22645.0
2022-05-27 11:00:00,75.29,75.91,75.29,75.78,17592.0,70.5621,71.1432,70.5621,71.0214,17592.0
2022-05-27 11:30:00,75.9,76.15,75.63,76.15,19038.0,71.1338,71.3681,70.8808,71.3681,19038.0
2022-05-27 12:00:00,76.17,76.2,75.78,75.85,29278.0,71.3869,71.415,71.0214,71.087,29278.0
2022-05-27 12:30:00,75.84,75.92,75.71,75.9,6951.0,71.0776,71.1526,70.9558,71.1338,6951.0
2022-05-27 13:00:00,75.84,75.85,75.52,75.69,12219.0,71.0776,71.087,70.7777,70.937,12219.0
2022-05-27 13:30:00,75.66,75.67,75.3,75.59,13794.0,70.9089,70.9183,70.5715,70.8433,13794.0
2022-05-27 14:00:00,75.56,75.72,75.5,75.55,10839.0,70.8152,70.9651,70.7589,70.8058,10839.0
2022-05-27 14:30:00,75.58,75.67,75.46,75.66,14750.0,70.8339,70.9183,70.7215,70.9089,14750.0
2022-05-27 15:00:00,75.62,75.69,75.42,75.44,19214.0,70.8714,70.937,70.684,70.7027,19214.0
2022-05-27 15:30:00,75.48,75.71,75.26,75.7,58903.0,70.7402,70.9558,70.534,70.9464,58903.0
2022-05-31 09:30:00,75.25,75.87,73.66,73.82,31814.0,70.5246,71.1057,69.0345,69.1844,31814.0
2022-05-31 10:00:00,73.92,74.75,73.59,74.46,69885.0,69.2782,70.056,68.9689,69.7843,69885.0
2022-05-31 10:30:00,74.53,74.69,74.13,74.23,32180.0,69.8499,69.9998,69.475,69.5687,32180.0
2022-05-31 11:00:00,74.2,74.3,73.75,73.96,36610.0,69.5406,69.6343,69.1188,69.3156,36610.0
2022-05-31 11:30:00,73.9,74.53,73.72,74.32,37081.0,69.2594,69.8499,69.0907,69.653,37081.0
2022-05-31 12:00:00,74.34,74.68,74.06,74.28,19701.0,69.6718,69.9904,69.4094,69.6156,19701.0
2022-05-31 12:30:00,74.31,74.68,74.3,74.68,9704.0,69.6437,69.9904,69.6343,69.9904,9704.0
2022-05-31 13:00:00,74.72,74.75,74.19,74.36,12164.0,70.0279,70.056,69.5312,69.6905,12164.0
2022-05-31 13:30:00,74.4,75.08,74.35,75.08,15813.0,69.728,70.3653,69.6812,70.3653,15813.0
2022-05-31 14:00:00,75.02,75.17,74.86,75.12,16794.0,70.3091,70.4497,70.1591,70.4028,16794.0
2022-05-31 14:30:00,75.06,75.16,74.35,74.7,23121.0,70.3466,70.4403,69.6812,70.0092,23121.0
2022-05-31 15:00:00,74.73,75.0,74.46,74.94,20588.0,70.0373,70.2903,69.7843,70.2341,20588.0
2022-05-31 15:30:00,75.0,75.65,74.98,75.2,55663.0,70.2903,70.8995,70.2716,70.4778,55663.0
2022-06-01 09:30:00,76.26,76.48,74.16,74.47,29021.0,71.4712,71.6774,69.5031,69.7936,29021.0
2022-06-01 10:00:00,74.64,74.64,73.32,73.4,25653.0,69.9529,69.9529,68.7158,68.7908,25653.0
2022-06-01 10:30:00,73.53,74.1,73.47,73.87,19701.0,68.9126,69.4469,68.8564,69.2313,19701.0
2022-06-01 11:00:00,73.79,73.95,73.23,73.42,31078.0,69.1563,69.3063,68.6315,68.8096,31078.0
2022-06-01 11:30:00,73.42,73.46,72.71,72.71,44815.0,68.8096,68.847,68.1441,68.1441,44815.0
2022-06-01 12:00:00,72.71,72.86,72.58,72.6,23024.0,68.1441,68.2847,68.0223,68.041,23024.0
2022-06-01 12:30:00,72.6,72.89,72.57,72.88,40484.0,68.041,68.3128,68.0129,68.3035,40484.0
2022-06-01 13:00:00,72.87,73.28,72.77,73.22,40522.0,68.2941,68.6783,68.2004,68.6221,40522.0
2022-06-01 13:30:00,73.2,73.87,73.08,73.73,35806.0,68.6034,69.2313,68.4909,69.1001,35806.0
2022-06-01 14:00:00,73.73,73.97,73.47,73.74,60115.0,69.1001,69.325,68.8564,69.1095,60115.0
2022-06-01 14:30:00,73.77,73.95,73.59,73.6,26982.0,69.1376,69.3063,68.9689,68.9783,26982.0
2022-06-01 15:00:00,73.65,73.85,73.34,73.63,62558.0,69.0251,69.2126,68.7346,69.0064,62558.0
2022-06-01 15:30:00,73.57,73.74,73.37,73.41,93830.0,68.9501,69.1095,68.7627,68.8002,93830.0
2022-06-02 09:30:00,73.73,74.69,73.66,74.03,30110.0,69.1001,69.9998,69.0345,69.3813,30110.0
2022-06-02 10:00:00,73.91,74.38,73.6,73.71,26108.0,69.2688,69.7093,68.9783,69.0813,26108.0
2022-06-02 10:30:00,73.7,73.93,73.13,73.27,85096.0,69.072,69.2875,68.5378,68.669,85096.0
2022-06-02 11:00:00,73.26,73.85,73.17,73.52,58821.0,68.6596,69.2126,68.5753,68.9033,58821.0
2022-06-02 11:30:00,73.59,74.0,73.32,73.61,83623.0,68.9689,69.3531,68.7158,68.9876,83623.0
2022-06-02 12:00:00,73.69,74.03,73.69,73.95,24255.0,69.0626,69.3813,69.0626,69.3063,24255.0
2022-06-02 12:30:00,73.93,74.02,73.66,73.68,24557.0,69.2875,69.3719,69.0345,69.0532,24557.0
2022-06-02 13:00:00,73.71,74.02,73.7,74.02,50050.0,69.0813,69.3719,69.072,69.3719,50050.0
2022-06-02 13:30:00,73.98,74.4,73.95,74.08,49772.0,69.3344,69.728,69.3063,69.4281,49772.0
2022-06-02 14:00:00,74.15,74.74,74.03,74.42,80456.0,69.4937,70.0467,69.3813,69.7468,80456.0
2022-06-02 14:30:00,74.4,74.46,74.0,74.03,39184.0,69.728,69.7843,69.3531,69.3813,39184.0
2022-06-02 15:00:00,74.07,74.09,73.7,73.77,62550.0,69.4187,69.4375,69.072,69.1376,62550.0
2022-06-02 15:30:00,73.76,74.46,73.76,74.46,141852.0,69.1282,69.7843,69.1282,69.7843,141852.0
2022-06-03 09:30:00,73.27,73.71,72.41,73.16,33366.0,68.669,69.0813,67.863,68.5659,33366.0
2022-06-03 10:00:00,73.21,73.7,73.09,73.3,41803.0,68.6127,69.072,68.5003,68.6971,41803.0
2022-06-03 10:30:00,73.33,73.33,72.57,72.84,36374.0,68.7252,68.7252,68.0129,68.266,36374.0
2022-06-03 11:00:00,72.81,72.83,72.22,72.32,19283.0,68.2379,68.2566,67.6849,67.7786,19283.0
2022-06-03 11:30:00,72.32,72.53,71.91,72.0,23579.0,67.7786,67.9754,67.3944,67.4787,23579.0
2022-06-03 12:00:00,72.02,72.58,71.98,72.38,32340.0,67.4975,68.0223,67.46,67.8349,32340.0
2022-06-03 12:30:00,72.43,72.71,72.42,72.67,15161.0,67.8817,68.1441,67.8724,68.1067,15161.0
2022-06-03 13:00:00,72.69,73.05,72.68,73.0,23378.0,68.1254,68.4628,68.116,68.4159,23378.0
2022-06-03 13:30:00,72.92,72.95,72.61,72.63,16244.0,68.341,68.3691,68.0504,68.0692,16244.0
2022-06-03 14:00:00,72.64,72.76,72.42,72.45,19094.0,68.0785,68.191,67.8724,67.9005,19094.0
2022-06-03 14:30:00,72.42,72.44,71.99,72.04,33815.0,67.8724,67.8911,67.4694,67.5162,33815.0
2022-06-03 15:00:00,72.03,72.04,71.75,71.98,38353.0,67.5068,67.5162,67.2444,67.46,38353.0
2022-06-03 15:30:00,71.97,72.18,71.79,71.89,150320.0,67.4506,67.6474,67.2819,67.3756,150320.0
2022-06-06 09:30:00,72.49,73.39,71.84,72.68,35341.0,67.938,68.7814,67.3288,68.116,35341.0
2022-06-06 10:00:00,72.92,73.54,72.84,73.4,28681.0,68.341,68.922,68.266,68.7908,28681.0
2022-06-06 10:30:00,73.31,73.52,73.06,73.33,31088.0,68.7065,68.9033,68.4722,68.7252,31088.0
2022-06-06 11:00:00,73.29,73.34,72.6,72.87,21746.0,68.6877,68.7346,68.041,68.2941,21746.0
2022-06-06 11:30:00,72.95,73.37,72.86,73.17,22162.0,68.3691,68.7627,68.2847,68.5753,22162.0
2022-06-06 12:00:00,73.14,73.21,72.81,73.05,18005.0,68.5471,68.6127,68.2379,68.4628,18005.0
2022-06-06 12:30:00,73.03,73.6,72.94,73.56,10103.0,68.444,68.9783,68.3597,68.9408,10103.0
2022-06-06 13:00:00,73.53,73.86,73.42,73.76,19423.0,68.9126,69.2219,68.8096,69.1282,19423.0
2022-06-06 13:30:00,73.76,74.04,73.63,74.02,74775.0,69.1282,69.3906,69.0064,69.3719,74775.0
2022-06-06 14:00:00,73.99,74.03,73.27,73.27,43889.0,69.3438,69.3813,68.669,68.669,43889.0
2022-06-06 14:30:00,73.24,73.35,72.97,73.29,28085.0,68.6409,68.744,68.3878,68.6877,28085.0
2022-06-06 15:00:00,73.27,73.58,73.14,73.56,34007.0,68.669,68.9595,68.5471,68.9408,34007.0
2022-06-06 15:30:00,73.54,73.92,73.3,73.9,131849.0,68.922,69.2782,68.6971,69.2594,131849.0
2022-06-07 09:30:00,72.49,72.7,71.44,72.65,27443.0,67.938,68.1348,66.9539,68.0879,27443.0
2022-06-07 10:00:00,72.62,72.93,72.45,72.75,25402.0,68.0598,68.3503,67.9005,68.1816,25402.0
2022-06-07 10:30:00,72.74,73.42,72.71,73.31,25692.0,68.1723,68.8096,68.1441,68.7065,25692.0
2022-06-07 11:00:00,73.31,73.49,72.7,72.76,25182.0,68.7065,68.8752,68.1348,68.191,25182.0
2022-06-07 11:30:00,72.7,72.77,72.32,72.46,24121.0,68.1348,68.2004,67.7786,67.9098,24121.0
2022-06-07 12:00:00,72.46,73.14,72.4,73.0,29612.0,67.9098,68.5471,67.8536,68.4159,29612.0
2022-06-07 12:30:00,73.0,73.38,73.0,73.33,14731.0,68.4159,68.7721,68.4159,68.7252,14731.0
2022-06-07 13:00:00,73.28,73.37,72.97,73.13,34959.0,68.6783,68.7627,68.3878,68.5378,34959.0
2022-06-07 13:30:00,73.22,73.24,72.97,73.1,19799.0,68.6221,68.6409,68.3878,68.5097,19799.0
2022-06-07 14:00:00,73.08,73.73,73.06,73.69,28491.0,68.4909,69.1001,68.4722,69.0626,28491.0
2022-06-07 14:30:00,73.68,73.77,73.37,73.39,23102.0,69.0532,69.1376,68.7627,68.7814,23102.0
2022-06-07 15:00:00,73.38,73.55,73.26,73.33,19869.0,68.7721,68.9314,68.6596,68.7252,19869.0
2022-06-07 15:30:00,73.34,73.5,72.92,73.04,106691.0,68.7346,68.8845,68.341,68.4534,106691.0
2022-06-08 09:30:00,72.5,72.99,71.88,72.9,18433.0,67.9473,68.4066,67.3663,68.3222,18433.0
2022-06-08 10:00:00,72.98,73.02,72.35,72.5,13343.0,68.3972,68.4347,67.8067,67.9473,13343.0
2022-06-08 10:30:00,72.46,72.69,72.21,72.51,18894.0,67.9098,68.1254,67.6755,67.9567,18894.0
2022-06-08 11:00:00,72.53,73.04,72.44,72.91,11543.0,67.9754,68.4534,67.8911,68.3316,11543.0
2022-06-08 11:30:00,72.88,73.08,72.86,73.05,14280.0,68.3035,68.4909,68.2847,68.4628,14280.0
2022-06-08 12:00:00,73.08,73.15,72.75,72.81,10499.0,68.4909,68.5565,68.1816,68.2379,10499.0
2022-06-08 12:30:00,72.78,72.78,72.32,72.57,13385.0,68.2097,68.2097,67.7786,68.0129,13385.0
2022-06-08 13:00:00,72.55,72.75,72.44,72.75,10586.0,67.9942,68.1816,67.8911,68.1816,10586.0
2022-06-08 13:30:00,72.72,72.72,72.35,72.64,21810.0,68.1535,68.1535,67.8067,68.0785,21810.0
2022-06-08 14:00:00,72.64,72.81,72.63,72.72,17522.0,68.0785,68.2379,68.0692,68.1535,17522.0
2022-06-08 14:30:00,72.68,72.84,72.46,72.73,13786.0,68.116,68.266,67.9098,68.1629,13786.0
2022-06-08 15:00:00,72.76,73.19,72.62,73.14,27819.0,68.191,68.594,68.0598,68.5471,27819.0
2022-06-08 15:30:00,73.16,73.31,72.49,72.51,95520.0,68.5659,68.7065,67.938,67.9567,95520.0
2022-06-09 09:30:00,72.24,72.99,71.77,72.79,20797.0,67.7037,68.4066,67.2632,68.2191,20797.0
2022-06-09 10:00:00,72.75,73.04,72.51,72.83,20244.0,68.1816,68.4534,67.9567,68.2566,20244.0
2022-06-09 10:30:00,72.83,73.29,72.54,72.9,15694.0,68.2566,68.6877,67.9848,68.3222,15694.0
2022-06-09 11:00:00,73.0,73.02,72.64,72.73,10321.0,68.4159,68.4347,68.0785,68.1629,10321.0
2022-06-09 11:30:00,72.75,73.03,72.62,72.93,10640.0,68.1816,68.444,68.0598,68.3503,10640.0
2022-06-09 12:00:00,72.92,73.0,72.39,72.75,9829.0,68.341,68.4159,67.8442,68.1816,9829.0
2022-06-09 12:30:00,72.78,73.02,72.75,72.86,7852.0,68.2097,68.4347,68.1816,68.2847,7852.0
2022-06-09 13:00:00,72.94,73.1,72.79,72.79,8364.0,68.3597,68.5097,68.2191,68.2191,8364.0
2022-06-09 13:30:00,72.74,72.86,72.52,72.81,14780.0,68.1723,68.2847,67.9661,68.2379,14780.0
2022-06-09 14:00:00,72.78,72.93,72.69,72.89,25429.0,68.2097,68.3503,68.1254,68.3128,25429.0
2022-06-09 14:30:00,72.79,72.79,72.34,72.35,36145.0,68.2191,68.2191,67.7974,67.8067,36145.0
2022-06-09 15:00:00,72.28,72.39,71.95,72.26,60523.0,67.7411,67.8442,67.4319,67.7224,60523.0
2022-06-09 15:30:00,72.25,72.35,71.77,71.85,151501.0,67.713,67.8067,67.2632,67.3381,151501.0
2022-06-10 09:30:00,70.35,71.73,70.33,70.42,41389.0,65.9323,67.2257,65.9136,65.9979,41389.0
2022-06-10 10:00:00,70.28,70.28,69.13,69.45,59824.0,65.8667,65.8667,64.7889,65.0889,59824.0
2022-06-10 10:30:00,69.45,70.26,69.43,69.69,77118.0,65.0889,65.848,65.0701,65.3138,77118.0
2022-06-10 11:00:00,69.69,69.71,68.78,68.96,43636.0,65.3138,65.3325,64.4609,64.6296,43636.0
2022-06-10 11:30:00,68.98,69.03,68.33,68.77,45563.0,64.6484,64.6952,64.0392,64.4516,45563.0
2022-06-10 12:00:00,68.84,69.25,68.84,69.22,34408.0,64.5172,64.9014,64.5172,64.8733,34408.0
2022-06-10 12:30:00,69.23,69.66,69.23,69.46,26646.0,64.8827,65.2857,64.8827,65.0982,26646.0
2022-06-10 13:00:00,69.48,69.72,69.34,69.44,33134.0,65.117,65.3419,64.9858,65.0795,33134.0
2022-06-10 13:30:00,69.44,69.6,69.25,69.31,33969.0,65.0795,65.2294,64.9014,64.9576,33969.0
2022-06-10 14:00:00,69.28,69.41,69.12,69.13,36269.0,64.9295,65.0514,64.7796,64.7889,36269.0
2022-06-10 14:30:00,69.14,69.33,68.96,69.3,41653.0,64.7983,64.9764,64.6296,64.9483,41653.0
2022-06-10 15:00:00,69.31,69.36,68.83,68.92,50303.0,64.9576,65.0045,64.5078,64.5921,50303.0
2022-06-10 15:30:00,68.9,68.9,68.08,68.22,200334.0,64.5734,64.5734,63.8049,63.9361,200334.0
2022-06-13 09:30:00,66.1,67.7,66.01,66.97,81475.0,61.9492,63.4487,61.8649,62.7646,81475.0
2022-06-13 10:00:00,66.88,67.1,65.86,66.08,34639.0,62.6802,62.8864,61.7243,61.9305,34639.0
2022-06-13 10:30:00,66.03,66.06,65.41,65.74,72463.0,61.8836,61.9117,61.3025,61.6118,72463.0
2022-06-13 11:00:00,65.71,66.28,65.36,65.86,49752.0,61.5837,62.1179,61.2557,61.7243,49752.0
2022-06-13 11:30:00,65.87,66.35,65.65,66.14,23121.0,61.7337,62.1835,61.5275,61.9867,23121.0
2022-06-13 12:00:00,66.11,66.34,65.93,66.21,17138.0,61.9586,62.1741,61.7899,62.0523,17138.0
2022-06-13 12:30:00,66.2,66.68,66.04,66.17,26878.0,62.0429,62.4928,61.893,62.0148,26878.0
2022-06-13 13:00:00,66.1,66.26,65.72,66.15,17755.0,61.9492,62.0992,61.5931,61.9961,17755.0
2022-06-13 13:30:00,66.13,66.9,66.11,66.53,37062.0,61.9773,62.699,61.9586,62.3522,37062.0
2022-06-13 14:00:00,66.47,66.47,65.61,65.74,32035.0,62.296,62.296,61.49,61.6118,32035.0
2022-06-13 14:30:00,65.73,66.02,65.31,65.42,34005.0,61.6025,61.8742,61.2088,61.3119,34005.0
2022-06-13 15:00:00,65.39,66.04,65.33,65.48,49352.0,61.2838,61.893,61.2276,61.3682,49352.0
2022-06-13 15:30:00,65.45,65.68,65.02,65.64,126735.0,61.34,61.5556,60.937,61.5181,126735.0
2022-06-14 09:30:00,66.0,66.74,65.26,66.45,33535.0,61.8555,62.549,61.162,62.2772,33535.0
2022-06-14 10:00:00,66.64,66.71,66.0,66.28,36968.0,62.4553,62.5209,61.8555,62.1179,36968.0
2022-06-14 10:30:00,66.38,66.84,66.21,66.44,21377.0,62.2116,62.6428,62.0523,62.2679,21377.0
2022-06-14 11:00:00,66.43,66.67,65.87,66.21,31273.0,62.2585,62.4834,61.7337,62.0523,31273.0
2022-06-14 11:30:00,66.21,66.77,66.12,66.69,19546.0,62.0523,62.5771,61.968,62.5022,19546.0
2022-06-14 12:00:00,66.64,66.64,65.97,66.1,19753.0,62.4553,62.4553,61.8274,61.9492,19753.0
2022-06-14 12:30:00,66.15,66.42,65.95,66.38,18729.0,61.9961,62.2491,61.8086,62.2116,18729.0
2022-06-14 13:00:00,66.43,66.71,66.15,66.57,27658.0,62.2585,62.5209,61.9961,62.3897,27658.0
2022-06-14 13:30:00,66.51,66.54,65.98,66.13,34803.0,62.3335,62.3616,61.8368,61.9773,34803.0
2022-06-14 14:00:00,66.14,66.92,66.11,66.86,33010.0,61.9867,62.7177,61.9586,62.6615,33010.0
2022-06-14 14:30:00,66.86,66.98,66.48,66.49,26095.0,62.6615,62.774,62.3054,62.3147,26095.0
2022-06-14 15:00:00,66.45,66.61,66.13,66.34,25639.0,62.2772,62.4272,61.9773,62.1741,25639.0
2022-06-14 15:30:00,66.33,66.89,66.3,66.7,106012.0,62.1648,62.6896,62.1367,62.5115,106012.0
2022-06-15 09:30:00,67.05,67.53,66.65,67.01,26508.0,62.8396,63.2894,62.4647,62.8021,26508.0
2022-06-15 10:00:00,66.97,67.34,66.9,66.96,13531.0,62.7646,63.1114,62.699,62.7552,13531.0
2022-06-15 10:30:00,66.98,67.02,66.47,66.61,10950.0,62.774,62.8114,62.296,62.4272,10950.0
2022-06-15 11:00:00,66.74,67.01,66.53,66.89,13333.0,62.549,62.8021,62.3522,62.6896,13333.0
2022-06-15 11:30:00,66.89,67.14,66.79,67.03,12146.0,62.6896,62.9239,62.5959,62.8208,12146.0
2022-06-15 12:00:00,66.96,67.12,66.9,67.08,49968.0,62.7552,62.9052,62.699,62.8677,49968.0
2022-06-15 12:30:00,67.08,67.17,66.5,66.64,23889.0,62.8677,62.952,62.3241,62.4553,23889.0
2022-06-15 13:00:00,66.63,66.72,66.44,66.71,11956.0,62.4459,62.5303,62.2679,62.5209,11956.0
2022-06-15 13:30:00,66.69,67.05,66.32,66.93,12512.0,62.5022,62.8396,62.1554,62.7271,12512.0
2022-06-15 14:00:00,66.84,66.92,66.04,66.33,16372.0,62.6428,62.7177,61.893,62.1648,16372.0
2022-06-15 14:30:00,66.12,67.84,65.81,66.8,17909.0,61.968,63.58,61.6774,62.6053,17909.0
2022-06-15 15:00:00,66.85,67.14,66.42,67.13,24859.0,62.6521,62.9239,62.2491,62.9145,24859.0
2022-06-15 15:30:00,67.13,67.37,66.37,66.46,79615.0,62.9145,63.1395,62.2023,62.2866,79615.0
2022-06-16 09:30:00,64.49,65.16,64.1,64.19,43386.0,60.4403,61.0682,60.0748,60.1592,43386.0
2022-06-16 10:00:00,64.18,64.3,63.7,64.13,33469.0,60.1498,60.2623,59.6999,60.1029,33469.0
2022-06-16 10:30:00,64.05,64.06,63.05,63.05,34067.0,60.028,60.0373,59.0907,59.0907,34067.0
2022-06-16 11:00:00,62.99,63.11,62.68,63.11,56482.0,59.0345,59.147,58.744,59.147,56482.0
2022-06-16 11:30:00,63.11,63.22,62.66,62.97,33556.0,59.147,59.2501,58.7252,59.0158,33556.0
2022-06-16 12:00:00,63.02,63.21,62.62,63.0,42962.0,59.0626,59.2407,58.6877,59.0439,42962.0
2022-06-16 12:30:00,63.0,63.15,62.61,62.72,27951.0,59.0439,59.1845,58.6784,58.7815,27951.0
2022-06-16 13:00:00,62.8,62.89,62.26,62.7,32805.0,58.8564,58.9408,58.3504,58.7627,32805.0
2022-06-16 13:30:00,62.69,62.92,62.48,62.48,54670.0,58.7534,58.9689,58.5565,58.5565,54670.0
2022-06-16 14:00:00,62.41,62.56,62.17,62.2,18665.0,58.4909,58.6315,58.266,58.2941,18665.0
2022-06-16 14:30:00,62.14,62.4,61.89,62.07,33234.0,58.2379,58.4816,58.0036,58.1723,33234.0
2022-06-16 15:00:00,62.05,62.77,62.05,62.67,57872.0,58.1535,58.8283,58.1535,58.7346,57872.0
2022-06-16 15:30:00,62.7,62.91,62.41,62.83,118986.0,58.7627,58.9595,58.4909,58.8846,118986.0
2022-06-17 09:30:00,63.22,64.39,63.08,64.24,132581.0,59.2501,60.3466,59.1189,60.206,132581.0
2022-06-17 10:00:00,64.27,64.31,63.13,63.34,39282.0,60.2341,60.2716,59.1657,59.3625,39282.0
2022-06-17 10:30:00,63.3,63.65,63.0,63.65,30452.0,59.325,59.6531,59.0439,59.6531,30452.0
2022-06-17 11:00:00,63.62,64.4,63.49,64.27,28617.0,59.625,60.356,59.5031,60.2341,28617.0
2022-06-17 11:30:00,64.33,64.51,63.84,63.85,17641.0,60.2904,60.4591,59.8311,59.8405,17641.0
2022-06-17 12:00:00,63.77,64.11,63.66,63.86,20936.0,59.7655,60.0842,59.6624,59.8499,20936.0
2022-06-17 12:30:00,63.86,64.0,63.55,63.64,13537.0,59.8499,59.9811,59.5593,59.6437,13537.0
2022-06-17 13:00:00,63.66,64.3,63.59,64.0,16698.0,59.6624,60.2623,59.5968,59.9811,16698.0
2022-06-17 13:30:00,64.01,64.16,63.75,64.08,18682.0,59.9905,60.131,59.7468,60.0561,18682.0
2022-06-17 14:00:00,64.1,64.32,64.09,64.17,14247.0,60.0748,60.281,60.0654,60.1404,14247.0
2022-06-17 14:30:00,64.11,64.43,63.73,63.73,19175.0,60.0842,60.3841,59.728,59.728,19175.0
2022-06-17 15:00:00,63.82,64.17,63.44,64.05,58062.0,59.8124,60.1404,59.4563,60.028,58062.0
2022-06-17 15:30:00,64.03,64.06,63.71,63.91,99004.0,60.0092,60.0373,59.7093,59.8967,99004.0
2022-06-21 09:30:00,65.12,66.03,63.72,64.57,44261.0,61.0308,61.8836,59.7187,60.5153,44261.0
2022-06-21 10:00:00,64.67,65.31,64.49,65.08,35536.0,60.609,61.2088,60.4403,60.9933,35536.0
2022-06-21 10:30:00,65.09,65.85,64.97,65.24,53745.0,61.0026,61.7149,60.8902,61.1432,53745.0
2022-06-21 11:00:00,65.06,65.21,64.72,64.98,13770.0,60.9745,61.1151,60.6559,60.8996,13770.0
2022-06-21 11:30:00,65.01,65.03,64.76,64.8,14438.0,60.9277,60.9464,60.6934,60.7309,14438.0
2022-06-21 12:00:00,64.8,64.93,64.32,64.72,36432.0,60.7309,60.8527,60.281,60.6559,36432.0
2022-06-21 12:30:00,64.82,65.0,64.58,64.97,11604.0,60.7496,60.9183,60.5247,60.8902,11604.0
2022-06-21 13:00:00,64.98,65.02,64.68,64.78,8500.0,60.8996,60.937,60.6184,60.7121,8500.0
2022-06-21 13:30:00,64.8,64.93,64.75,64.86,16292.0,60.7309,60.8527,60.684,60.7871,16292.0
2022-06-21 14:00:00,64.83,64.91,64.75,64.91,21857.0,60.759,60.8339,60.684,60.8339,21857.0
2022-06-21 14:30:00,64.93,65.15,64.85,65.08,13591.0,60.8527,61.0589,60.7777,60.9933,13591.0
2022-06-21 15:00:00,65.06,65.17,64.96,65.03,20409.0,60.9745,61.0776,60.8808,60.9464,20409.0
2022-06-21 15:30:00,65.06,65.07,64.51,64.58,65653.0,60.9745,60.9839,60.4591,60.5247,65653.0
2022-06-22 09:30:00,63.53,64.78,63.48,64.28,42377.0,59.5406,60.7121,59.4937,60.2435,42377.0
2022-06-22 10:00:00,64.16,65.85,63.99,65.71,23879.0,60.131,61.7149,59.9717,61.5837,23879.0
2022-06-22 10:30:00,65.77,65.97,65.53,65.68,31903.0,61.6399,61.8274,61.415,61.5556,31903.0
2022-06-22 11:00:00,65.54,65.54,64.79,65.2,21586.0,61.4244,61.4244,60.7215,61.1057,21586.0
2022-06-22 11:30:00,65.23,65.34,64.56,64.56,12992.0,61.1339,61.2369,60.5059,60.5059,12992.0
2022-06-22 12:00:00,64.56,64.78,64.21,64.73,19189.0,60.5059,60.7121,60.1779,60.6652,19189.0
2022-06-22 12:30:00,64.69,64.88,64.61,64.81,16523.0,60.6278,60.8058,60.5528,60.7402,16523.0
2022-06-22 13:00:00,64.78,65.0,64.61,64.92,23057.0,60.7121,60.9183,60.5528,60.8433,23057.0
2022-06-22 13:30:00,64.91,64.92,64.66,64.78,21498.0,60.8339,60.8433,60.5996,60.7121,21498.0
2022-06-22 14:00:00,64.76,64.88,64.62,64.7,26760.0,60.6934,60.8058,60.5622,60.6371,26760.0
2022-06-22 14:30:00,64.71,64.83,64.55,64.79,51301.0,60.6465,60.759,60.4966,60.7215,51301.0
2022-06-22 15:00:00,64.78,64.8,64.51,64.56,52156.0,60.7121,60.7309,60.4591,60.5059,52156.0
2022-06-22 15:30:00,64.55,64.7,64.37,64.43,160740.0,60.4966,60.6371,60.3279,60.3841,160740.0
2022-06-23 09:30:00,64.68,65.46,64.68,65.16,17673.0,60.6184,61.3494,60.6184,61.0682,17673.0
2022-06-23 10:00:00,65.19,65.49,64.62,64.78,19290.0,61.0964,61.3775,60.5622,60.7121,19290.0
2022-06-23 10:30:00,64.83,65.63,64.7,65.55,17124.0,60.759,61.5087,60.6371,61.4338,17124.0
2022-06-23 11:00:00,65.49,65.67,65.18,65.52,21512.0,61.3775,61.5462,61.087,61.4056,21512.0
2022-06-23 11:30:00,65.57,65.69,65.15,65.35,13273.0,61.4525,61.565,61.0589,61.2463,13273.0
2022-06-23 12:00:00,65.29,65.36,64.77,65.19,12893.0,61.1901,61.2557,60.7027,61.0964,12893.0
2022-06-23 12:30:00,65.11,65.17,64.78,64.83,10108.0,61.0214,61.0776,60.7121,60.759,10108.0
2022-06-23 13:00:00,64.78,65.02,64.67,64.67,11917.0,60.7121,60.937,60.609,60.609,11917.0
2022-06-23 13:30:00,64.74,64.91,64.53,64.85,12800.0,60.6746,60.8339,60.4778,60.7777,12800.0
2022-06-23 14:00:00,64.81,65.15,64.74,65.15,11622.0,60.7402,61.0589,60.6746,61.0589,11622.0
2022-06-23 14:30:00,65.15,65.46,65.15,65.46,16188.0,61.0589,61.3494,61.0589,61.3494,16188.0
2022-06-23 15:00:00,65.46,65.83,65.46,65.64,46686.0,61.3494,61.6962,61.3494,61.5181,46686.0
2022-06-23 15:30:00,65.66,66.13,65.65,66.06,108734.0,61.5369,61.9773,61.5275,61.9117,108734.0
2022-06-24 09:30:00,66.88,67.91,66.88,67.14,32618.0,62.6802,63.6456,62.6802,62.9239,32618.0
2022-06-24 10:00:00,67.36,67.72,67.19,67.47,26789.0,63.1301,63.4675,62.9708,63.2332,26789.0
2022-06-24 10:30:00,67.51,68.09,67.51,68.02,24479.0,63.2707,63.8143,63.2707,63.7487,24479.0
2022-06-24 11:00:00,68.04,68.38,67.98,68.36,15502.0,63.7674,64.086,63.7112,64.0673,15502.0
2022-06-24 11:30:00,68.35,68.39,68.06,68.13,15647.0,64.0579,64.0954,63.7861,63.8517,15647.0
2022-06-24 12:00:00,68.14,68.2,67.68,67.7,11297.0,63.8611,63.9173,63.43,63.4487,11297.0
2022-06-24 12:30:00,67.81,68.04,67.75,67.99,14008.0,63.5518,63.7674,63.4956,63.7205,14008.0
2022-06-24 13:00:00,67.98,68.07,67.79,67.9,12608.0,63.7112,63.7955,63.5331,63.6362,12608.0
2022-06-24 13:30:00,67.88,68.03,67.83,67.88,13898.0,63.6174,63.758,63.5706,63.6174,13898.0
2022-06-24 14:00:00,67.87,67.93,67.59,67.73,25588.0,63.6081,63.6643,63.3457,63.4769,25588.0
2022-06-24 14:30:00,67.72,67.86,67.69,67.77,13466.0,63.4675,63.5987,63.4394,63.5144,13466.0
2022-06-24 15:00:00,67.77,67.85,67.66,67.67,23545.0,63.5144,63.5893,63.4113,63.4206,23545.0
2022-06-24 15:30:00,67.67,67.67,67.25,67.52,172790.0,63.4206,63.4206,63.027,63.2801,172790.0
2022-06-27 09:30:00,67.99,68.53,67.69,67.71,26762.0,63.7205,64.2266,63.4394,63.4581,26762.0
2022-06-27 10:00:00,67.79,67.99,67.28,67.46,24983.0,63.5331,63.7205,63.0551,63.2238,24983.0
2022-06-27 10:30:00,67.58,68.56,67.58,68.48,25085.0,63.3363,64.2547,63.3363,64.1798,25085.0
2022-06-27 11:00:00,68.51,69.11,68.47,69.06,30372.0,64.2079,64.7702,64.1704,64.7233,30372.0
2022-06-27 11:30:00,69.02,69.03,68.74,68.87,24761.0,64.6859,64.6952,64.4234,64.5453,24761.0
2022-06-27 12:00:00,68.9,68.9,68.39,68.46,18256.0,64.5734,64.5734,64.0954,64.161,18256.0
2022-06-27 12:30:00,68.43,68.55,68.34,68.46,21002.0,64.1329,64.2454,64.0486,64.161,21002.0
2022-06-27 13:00:00,68.52,68.73,68.34,68.61,13702.0,64.2173,64.4141,64.0486,64.3016,13702.0
2022-06-27 13:30:00,68.6,68.69,68.46,68.59,20397.0,64.2922,64.3766,64.161,64.2829,20397.0
2022-06-27 14:00:00,68.59,69.0,68.53,68.85,36319.0,64.2829,64.6671,64.2266,64.5265,36319.0
2022-06-27 14:30:00,68.87,69.17,68.85,68.94,26916.0,64.5453,64.8264,64.5265,64.6109,26916.0
2022-06-27 15:00:00,68.92,69.07,68.77,68.84,44178.0,64.5921,64.7327,64.4516,64.5172,44178.0
2022-06-27 15:30:00,68.86,69.0,68.61,68.87,107484.0,64.5359,64.6671,64.3016,64.5453,107484.0
2022-06-28 09:30:00,69.29,69.9,68.96,69.01,38940.0,64.9389,65.5106,64.6296,64.6765,38940.0
2022-06-28 10:00:00,68.95,68.96,67.99,68.24,13637.0,64.6203,64.6296,63.7205,63.9548,13637.0
2022-06-28 10:30:00,68.13,68.51,67.83,68.45,40525.0,63.8517,64.2079,63.5706,64.1517,40525.0
2022-06-28 11:00:00,68.45,68.65,68.07,68.21,20182.0,64.1517,64.3391,63.7955,63.9267,20182.0
2022-06-28 11:30:00,68.17,68.25,67.28,67.28,11565.0,63.8892,63.9642,63.0551,63.0551,11565.0
2022-06-28 12:00:00,67.26,67.64,67.13,67.63,11163.0,63.0364,63.3925,62.9145,63.3831,11163.0
2022-06-28 12:30:00,67.66,67.7,67.37,67.43,12053.0,63.4113,63.4487,63.1395,63.1957,12053.0
2022-06-28 13:00:00,67.29,67.43,67.01,67.2,8765.0,63.0645,63.1957,62.8021,62.9801,8765.0
2022-06-28 13:30:00,67.12,67.2,66.98,67.03,13310.0,62.9052,62.9801,62.774,62.8208,13310.0
2022-06-28 14:00:00,67.0,67.2,66.86,66.96,5705.0,62.7927,62.9801,62.6615,62.7552,5705.0
2022-06-28 14:30:00,66.94,67.01,66.76,66.85,18965.0,62.7365,62.8021,62.5678,62.6521,18965.0
2022-06-28 15:00:00,66.81,66.81,66.45,66.73,17388.0,62.6146,62.6146,62.2772,62.5397,17388.0
2022-06-28 15:30:00,66.72,66.78,66.53,66.64,47627.0,62.5303,62.5865,62.3522,62.4553,47627.0
2022-06-29 09:30:00,66.27,66.33,64.52,65.35,17880.0,62.1085,62.1648,60.4684,61.2463,17880.0
2022-06-29 10:00:00,65.49,65.79,65.26,65.39,9674.0,61.3775,61.6587,61.162,61.2838,9674.0
2022-06-29 10:30:00,65.4,65.75,65.35,65.44,8212.0,61.2932,61.6212,61.2463,61.3307,8212.0
2022-06-29 11:00:00,65.36,65.45,65.09,65.35,9407.0,61.2557,61.34,61.0026,61.2463,9407.0
2022-06-29 11:30:00,65.29,65.74,65.28,65.6,9739.0,61.1901,61.6118,61.1807,61.4806,9739.0
2022-06-29 12:00:00,65.67,65.73,65.37,65.4,15068.0,61.5462,61.6025,61.2651,61.2932,15068.0
2022-06-29 12:30:00,65.4,65.63,65.37,65.56,9672.0,61.2932,61.5087,61.2651,61.4431,9672.0
2022-06-29 13:00:00,65.66,65.71,65.42,65.7,12838.0,61.5369,61.5837,61.3119,61.5743,12838.0
2022-06-29 13:30:00,65.65,65.9,65.52,65.88,6190.0,61.5275,61.7618,61.4056,61.743,6190.0
2022-06-29 14:00:00,65.88,66.17,65.74,65.91,27340.0,61.743,62.0148,61.6118,61.7712,27340.0
2022-06-29 14:30:00,65.88,65.91,65.64,65.73,7586.0,61.743,61.7712,61.5181,61.6025,7586.0
2022-06-29 15:00:00,65.72,65.94,65.61,65.94,14059.0,61.5931,61.7993,61.49,61.7993,14059.0
2022-06-29 15:30:00,65.92,65.93,65.63,65.82,49078.0,61.7805,61.7899,61.5087,61.6868,49078.0
2022-06-30 09:30:00,64.9,65.06,63.53,63.53,18511.0,60.8246,60.9745,59.5406,59.5406,18511.0
2022-06-30 10:00:00,63.66,64.32,63.42,64.18,11466.0,59.6624,60.281,59.4375,60.1498,11466.0
2022-06-30 10:30:00,64.17,64.96,64.17,64.89,9184.0,60.1404,60.8808,60.1404,60.8152,9184.0
2022-06-30 11:00:00,64.89,65.65,64.8,65.63,9872.0,60.8152,61.5275,60.7309,61.5087,9872.0
2022-06-30 11:30:00,65.63,66.14,65.54,66.03,22015.0,61.5087,61.9867,61.4244,61.8836,22015.0
2022-06-30 12:00:00,66.02,66.25,65.76,66.16,9703.0,61.8742,62.0898,61.6306,62.0055,9703.0
2022-06-30 12:30:00,66.41,66.41,65.97,66.04,10029.0,62.2398,62.2398,61.8274,61.893,10029.0
2022-06-30 13:00:00,66.08,66.1,65.63,65.88,4958.0,61.9305,61.9492,61.5087,61.743,4958.0
2022-06-30 13:30:00,65.84,66.07,65.76,65.83,6904.0,61.7055,61.9211,61.6306,61.6962,6904.0
2022-06-30 14:00:00,65.73,65.85,65.38,65.62,10725.0,61.6025,61.7149,61.2744,61.4994,10725.0
2022-06-30 14:30:00,65.59,65.65,65.15,65.29,11049.0,61.4712,61.5275,61.0589,61.1901,11049.0
2022-06-30 15:00:00,65.31,65.31,64.93,65.25,15533.0,61.2088,61.2088,60.8527,61.1526,15533.0
2022-06-30 15:30:00,65.27,65.48,64.94,65.38,113121.0,61.1713,61.3682,60.8621,61.2744,113121.0
2022-07-01 09:30:00,65.17,67.06,65.17,66.35,21787.0,61.0776,62.8489,61.0776,62.1835,21787.0
2022-07-01 10:00:00,66.39,66.68,65.21,65.36,20713.0,62.221,62.4928,61.1151,61.2557,20713.0
2022-07-01 10:30:00,65.27,65.39,64.76,65.23,14468.0,61.1713,61.2838,60.6934,61.1339,14468.0
2022-07-01 11:00:00,65.2,65.76,65.2,65.46,16865.0,61.1057,61.6306,61.1057,61.3494,16865.0
2022-07-01 11:30:00,65.5,65.92,65.21,65.48,22235.0,61.3869,61.7805,61.1151,61.3682,22235.0
2022-07-01 12:00:00,65.49,65.92,65.37,65.88,7116.0,61.3775,61.7805,61.2651,61.743,7116.0
2022-07-01 12:30:00,65.91,65.97,65.43,65.46,8912.0,61.7712,61.8274,61.3213,61.3494,8912.0
2022-07-01 13:00:00,65.43,65.75,65.43,65.75,10034.0,61.3213,61.6212,61.3213,61.6212,10034.0
2022-07-01 13:30:00,65.79,66.09,65.66,65.88,11542.0,61.6587,61.9398,61.5369,61.743,11542.0
2022-07-01 14:00:00,65.9,66.2,65.66,66.03,12525.0,61.7618,62.0429,61.5369,61.8836,12525.0
2022-07-01 14:30:00,66.07,66.48,66.04,66.44,29145.0,61.9211,62.3054,61.893,62.2679,29145.0
2022-07-01 15:00:00,66.47,66.47,65.82,66.11,67015.0,62.296,62.296,61.6868,61.9586,67015.0
2022-07-01 15:30:00,66.09,66.5,66.08,66.47,71970.0,61.9398,62.3241,61.9305,62.296,71970.0
2022-07-05 09:30:00,65.23,65.55,64.64,64.99,14903.0,61.1339,61.4338,60.5809,60.9089,14903.0
2022-07-05 10:00:00,64.89,65.67,64.77,65.58,12893.0,60.8152,61.5462,60.7027,61.4619,12893.0
2022-07-05 10:30:00,65.63,66.95,65.63,66.59,23452.0,61.5087,62.7458,61.5087,62.4085,23452.0
2022-07-05 11:00:00,66.62,66.62,66.22,66.51,10400.0,62.4366,62.4366,62.0617,62.3335,10400.0
2022-07-05 11:30:00,66.41,66.93,66.34,66.79,7759.0,62.2398,62.7271,62.1741,62.5959,7759.0
2022-07-05 12:00:00,66.69,67.06,66.61,66.94,15347.0,62.5022,62.8489,62.4272,62.7365,15347.0
2022-07-05 12:30:00,66.99,66.99,66.68,66.84,13298.0,62.7833,62.7833,62.4928,62.6428,13298.0
2022-07-05 13:00:00,66.83,67.18,66.6,67.04,12770.0,62.6334,62.9614,62.4178,62.8302,12770.0
2022-07-05 13:30:00,67.01,67.89,67.0,67.79,23616.0,62.8021,63.6268,62.7927,63.5331,23616.0
2022-07-05 14:00:00,67.76,68.14,67.71,68.12,15803.0,63.505,63.8611,63.4581,63.8424,15803.0
2022-07-05 14:30:00,68.14,68.45,67.99,68.09,18179.0,63.8611,64.1517,63.7205,63.8143,18179.0
2022-07-05 15:00:00,68.03,68.43,67.95,68.38,15145.0,63.758,64.1329,63.683,64.086,15145.0
2022-07-05 15:30:00,68.41,68.79,68.39,68.69,55216.0,64.1142,64.4703,64.0954,64.3766,55216.0
2022-07-06 09:30:00,68.78,69.23,67.16,67.22,16636.0,64.4609,64.8827,62.9427,62.9989,16636.0
2022-07-06 10:00:00,67.26,67.28,66.56,66.88,10588.0,63.0364,63.0551,62.3803,62.6802,10588.0
2022-07-06 10:30:00,66.86,67.15,66.73,66.96,9528.0,62.6615,62.9333,62.5397,62.7552,9528.0
2022-07-06 11:00:00,66.84,66.96,66.46,66.52,13610.0,62.6428,62.7552,62.2866,62.3428,13610.0
2022-07-06 11:30:00,66.52,66.84,66.38,66.74,5802.0,62.3428,62.6428,62.2116,62.549,5802.0
2022-07-06 12:00:00,66.77,66.82,66.61,66.67,32751.0,62.5771,62.624,62.4272,62.4834,32751.0
2022-07-06 12:30:00,66.71,67.03,66.69,66.94,14847.0,62.5209,62.8208,62.5022,62.7365,14847.0
2022-07-06 13:00:00,67.03,67.1,66.78,66.84,26423.0,62.8208,62.8864,62.5865,62.6428,26423.0
2022-07-06 13:30:00,66.81,67.1,66.79,67.06,32645.0,62.6146,62.8864,62.5959,62.8489,32645.0
2022-07-06 14:00:00,67.06,67.13,66.71,67.04,56455.0,62.8489,62.9145,62.5209,62.8302,56455.0
2022-07-06 14:30:00,67.06,67.78,67.0,67.36,42953.0,62.8489,63.5237,62.7927,63.1301,42953.0
2022-07-06 15:00:00,67.38,67.72,67.2,67.64,21038.0,63.1488,63.4675,62.9801,63.3925,21038.0
2022-07-06 15:30:00,67.66,67.89,67.51,67.73,67758.0,63.4113,63.6268,63.2707,63.4769,67758.0
2022-07-07 09:30:00,67.84,69.0,67.84,68.26,18305.0,63.58,64.6671,63.58,63.9736,18305.0
2022-07-07 10:00:00,68.27,68.62,68.0,68.61,10011.0,63.983,64.311,63.7299,64.3016,10011.0
2022-07-07 10:30:00,68.48,68.89,68.47,68.89,7085.0,64.1798,64.564,64.1704,64.564,7085.0
2022-07-07 11:00:00,68.97,69.0,68.78,68.93,12513.0,64.639,64.6671,64.4609,64.6015,12513.0
2022-07-07 11:30:00,68.87,68.94,68.7,68.9,9260.0,64.5453,64.6109,64.386,64.5734,9260.0
2022-07-07 12:00:00,68.81,68.98,68.79,68.98,5354.0,64.489,64.6484,64.4703,64.6484,5354.0
2022-07-07 12:30:00,68.9,69.02,68.9,68.97,12406.0,64.5734,64.6859,64.5734,64.639,12406.0
2022-07-07 13:00:00,68.95,69.1,68.91,69.1,47972.0,64.6203,64.7608,64.5828,64.7608,47972.0
2022-07-07 13:30:00,69.1,69.3,69.01,69.1,30766.0,64.7608,64.9483,64.6765,64.7608,30766.0
2022-07-07 14:00:00,69.14,69.33,68.97,69.26,27860.0,64.7983,64.9764,64.639,64.9108,27860.0
2022-07-07 14:30:00,69.24,69.7,69.12,69.64,58183.0,64.892,65.3232,64.7796,65.2669,58183.0
2022-07-07 15:00:00,69.64,69.79,69.35,69.61,40950.0,65.2669,65.4075,64.9951,65.2388,40950.0
2022-07-07 15:30:00,69.62,70.09,69.62,70.0,93429.0,65.2482,65.6887,65.2482,65.6043,93429.0
2022-07-08 09:30:00,70.16,70.27,69.08,69.22,19425.0,65.7543,65.8574,64.7421,64.8733,19425.0
2022-07-08 10:00:00,69.11,70.06,69.07,70.06,11734.0,64.7702,65.6606,64.7327,65.6606,11734.0
2022-07-08 10:30:00,70.04,70.5,70.04,70.11,9436.0,65.6418,66.0729,65.6418,65.7074,9436.0
2022-07-08 11:00:00,70.13,70.32,69.9,70.08,9289.0,65.7262,65.9042,65.5106,65.6793,9289.0
2022-07-08 11:30:00,70.03,70.03,69.54,69.92,7672.0,65.6324,65.6324,65.1732,65.5293,7672.0
2022-07-08 12:00:00,69.84,69.84,69.48,69.48,7984.0,65.4544,65.4544,65.117,65.117,7984.0
2022-07-08 12:30:00,69.46,69.52,69.31,69.43,10121.0,65.0982,65.1545,64.9576,65.0701,10121.0
2022-07-08 13:00:00,69.47,69.73,69.37,69.69,15634.0,65.1076,65.3513,65.0139,65.3138,15634.0
2022-07-08 13:30:00,69.69,69.82,69.56,69.64,10244.0,65.3138,65.4356,65.1919,65.2669,10244.0
2022-07-08 14:00:00,69.63,70.0,69.58,70.0,9511.0,65.2576,65.6043,65.2107,65.6043,9511.0
2022-07-08 14:30:00,69.99,70.2,69.98,70.13,13025.0,65.5949,65.7918,65.5856,65.7262,13025.0
2022-07-08 15:00:00,70.1,70.25,69.88,69.88,17336.0,65.698,65.8386,65.4919,65.4919,17336.0
2022-07-08 15:30:00,69.88,70.1,69.76,69.97,77378.0,65.4919,65.698,65.3794,65.5762,77378.0
2022-07-11 09:30:00,69.85,69.95,68.65,69.1,11560.0,65.4637,65.5575,64.3391,64.7608,11560.0
2022-07-11 10:00:00,69.26,69.52,68.57,68.87,39192.0,64.9108,65.1545,64.2641,64.5453,39192.0
2022-07-11 10:30:00,68.86,68.9,68.5,68.5,18502.0,64.5359,64.5734,64.1985,64.1985,18502.0
2022-07-11 11:00:00,68.51,68.93,68.48,68.83,10692.0,64.2079,64.6015,64.1798,64.5078,10692.0
2022-07-11 11:30:00,68.87,68.92,68.5,68.67,6378.0,64.5453,64.5921,64.1985,64.3578,6378.0
2022-07-11 12:00:00,68.58,68.85,68.38,68.83,11549.0,64.2735,64.5265,64.086,64.5078,11549.0
2022-07-11 12:30:00,68.78,69.02,68.76,68.97,9044.0,64.4609,64.6859,64.4422,64.639,9044.0
2022-07-11 13:00:00,68.93,69.19,68.91,69.17,14066.0,64.6015,64.8452,64.5828,64.8264,14066.0
2022-07-11 13:30:00,69.17,69.3,69.16,69.23,13581.0,64.8264,64.9483,64.8171,64.8827,13581.0
2022-07-11 14:00:00,69.19,69.34,69.03,69.16,22293.0,64.8452,64.9858,64.6952,64.8171,22293.0
2022-07-11 14:30:00,69.13,69.26,69.07,69.12,15973.0,64.7889,64.9108,64.7327,64.7796,15973.0
2022-07-11 15:00:00,69.12,69.29,68.96,69.21,32021.0,64.7796,64.9389,64.6296,64.8639,32021.0
2022-07-11 15:30:00,69.18,69.26,68.88,69.12,95542.0,64.8358,64.9108,64.5546,64.7796,95542.0
2022-07-12 09:30:00,69.23,71.14,69.23,70.44,30179.0,64.8827,66.6727,64.8827,66.0167,30179.0
2022-07-12 10:00:00,70.32,71.09,69.92,70.86,23387.0,65.9042,66.6259,65.5293,66.4103,23387.0
2022-07-12 10:30:00,70.94,71.81,70.94,71.81,20304.0,66.4853,67.3007,66.4853,67.3007,20304.0
2022-07-12 11:00:00,71.77,72.02,71.6,71.76,19959.0,67.2632,67.4975,67.1038,67.2538,19959.0
2022-07-12 11:30:00,71.83,72.0,71.46,71.74,25851.0,67.3194,67.4787,66.9726,67.2351,25851.0
2022-07-12 12:00:00,71.78,71.91,71.66,71.74,14682.0,67.2725,67.3944,67.1601,67.2351,14682.0
2022-07-12 12:30:00,71.76,72.02,71.51,71.78,11693.0,67.2538,67.4975,67.0195,67.2725,11693.0
2022-07-12 13:00:00,71.8,71.82,71.48,71.5,11221.0,67.2913,67.31,66.9914,67.0101,11221.0
2022-07-12 13:30:00,71.49,71.89,71.41,71.79,12861.0,67.0008,67.3756,66.9258,67.2819,12861.0
2022-07-12 14:00:00,71.79,71.79,71.59,71.68,13602.0,67.2819,67.2819,67.0945,67.1788,13602.0
2022-07-12 14:30:00,71.72,71.76,71.39,71.41,16196.0,67.2163,67.2538,66.907,66.9258,16196.0
2022-07-12 15:00:00,71.38,71.38,70.59,70.64,23853.0,66.8977,66.8977,66.1573,66.2041,23853.0
2022-07-12 15:30:00,70.62,70.96,70.26,70.73,83734.0,66.1854,66.504,65.848,66.2885,83734.0
2022-07-13 09:30:00,69.98,71.19,69.71,70.85,29936.0,65.5856,66.7196,65.3325,66.4009,29936.0
2022-07-13 10:00:00,70.8,71.25,70.25,70.7,17726.0,66.3541,66.7758,65.8386,66.2604,17726.0
2022-07-13 10:30:00,70.7,71.74,70.7,71.61,26982.0,66.2604,67.2351,66.2604,67.1132,26982.0
2022-07-13 11:00:00,71.6,71.6,70.91,70.97,37226.0,67.1038,67.1038,66.4572,66.5134,37226.0
2022-07-13 11:30:00,71.0,71.25,70.85,70.87,17920.0,66.5415,66.7758,66.4009,66.4197,17920.0
2022-07-13 12:00:00,70.87,71.2,70.71,71.03,19034.0,66.4197,66.729,66.2697,66.5696,19034.0
2022-07-13 12:30:00,71.0,71.01,70.6,70.74,40137.0,66.5415,66.5509,66.1666,66.2978,40137.0
2022-07-13 13:00:00,70.73,71.35,70.62,71.03,22305.0,66.2885,66.8695,66.1854,66.5696,22305.0
2022-07-13 13:30:00,71.04,71.44,70.96,71.34,17672.0,66.579,66.9539,66.504,66.8602,17672.0
2022-07-13 14:00:00,71.3,71.39,70.87,71.39,16749.0,66.8227,66.907,66.4197,66.907,16749.0
2022-07-13 14:30:00,71.39,71.4,71.08,71.31,23674.0,66.907,66.9164,66.6165,66.8321,23674.0
2022-07-13 15:00:00,71.34,71.4,71.15,71.21,19053.0,66.8602,66.9164,66.6821,66.7383,19053.0
2022-07-13 15:30:00,71.25,71.61,71.04,71.44,80691.0,66.7758,67.1132,66.579,66.9539,80691.0
2022-07-14 09:30:00,70.53,70.53,69.4,70.15,25866.0,66.101,66.101,65.042,65.7449,25866.0
2022-07-14 10:00:00,69.9,70.25,69.49,70.25,24932.0,65.5106,65.8386,65.1263,65.8386,24932.0
2022-07-14 10:30:00,70.2,70.49,69.67,69.76,26371.0,65.7918,66.0635,65.295,65.3794,26371.0
2022-07-14 11:00:00,69.8,69.94,69.27,69.44,28328.0,65.4169,65.5481,64.9202,65.0795,28328.0
2022-07-14 11:30:00,69.46,69.86,69.19,69.73,28796.0,65.0982,65.4731,64.8452,65.3513,28796.0
2022-07-14 12:00:00,69.75,69.81,69.34,69.35,21507.0,65.37,65.4262,64.9858,64.9951,21507.0
2022-07-14 12:30:00,69.35,69.49,68.96,69.21,18850.0,64.9951,65.1263,64.6296,64.8639,18850.0
2022-07-14 13:00:00,69.2,69.28,69.05,69.16,17003.0,64.8546,64.9295,64.714,64.8171,17003.0
2022-07-14 13:30:00,69.12,69.44,68.9,69.34,28690.0,64.7796,65.0795,64.5734,64.9858,28690.0
2022-07-14 14:00:00,69.32,69.64,69.21,69.64,23398.0,64.967,65.2669,64.8639,65.2669,23398.0
2022-07-14 14:30:00,69.67,69.83,69.54,69.68,22131.0,65.295,65.445,65.1732,65.3044,22131.0
2022-07-14 15:00:00,69.7,69.78,69.53,69.67,23293.0,65.3232,65.3981,65.1638,65.295,23293.0
2022-07-14 15:30:00,69.66,69.84,69.51,69.66,87682.0,65.2857,65.4544,65.1451,65.2857,87682.0
2022-07-15 09:30:00,70.66,70.66,69.33,69.47,12625.0,66.2229,66.2229,64.9764,65.1076,12625.0
2022-07-15 10:00:00,69.47,70.91,69.47,70.91,17689.0,65.1076,66.4572,65.1076,66.4572,17689.0
2022-07-15 10:30:00,70.95,71.29,70.79,70.89,10478.0,66.4947,66.8133,66.3447,66.4384,10478.0
2022-07-15 11:00:00,70.97,71.4,70.97,71.4,10014.0,66.5134,66.9164,66.5134,66.9164,10014.0
2022-07-15 11:30:00,71.3,71.55,71.18,71.25,9166.0,66.8227,67.057,66.7102,66.7758,9166.0
2022-07-15 12:00:00,71.24,71.42,71.09,71.42,15019.0,66.7665,66.9351,66.6259,66.9351,15019.0
2022-07-15 12:30:00,71.45,71.57,71.37,71.55,7651.0,66.9633,67.0757,66.8883,67.057,7651.0
2022-07-15 13:00:00,71.53,71.94,71.53,71.81,8727.0,67.0382,67.4225,67.0382,67.3007,8727.0
2022-07-15 13:30:00,71.84,71.94,71.61,71.79,9979.0,67.3288,67.4225,67.1132,67.2819,9979.0
2022-07-15 14:00:00,71.82,71.82,71.5,71.58,7993.0,67.31,67.31,67.0101,67.0851,7993.0
2022-07-15 14:30:00,71.55,71.68,71.49,71.49,7645.0,67.057,67.1788,67.0008,67.0008,7645.0
2022-07-15 15:00:00,71.44,71.46,71.18,71.2,11678.0,66.9539,66.9726,66.7102,66.729,11678.0
2022-07-15 15:30:00,71.16,71.39,71.13,71.36,57996.0,66.6915,66.907,66.6634,66.8789,57996.0
2022-07-18 09:30:00,72.09,72.53,71.62,71.87,20149.0,67.5631,67.9754,67.1226,67.3569,20149.0
2022-07-18 10:00:00,71.81,71.96,71.38,71.86,12747.0,67.3007,67.4412,66.8977,67.3475,12747.0
2022-07-18 10:30:00,72.12,72.37,71.98,72.22,9189.0,67.5912,67.8255,67.46,67.6849,9189.0
2022-07-18 11:00:00,72.14,72.44,72.1,72.44,20699.0,67.6099,67.8911,67.5724,67.8911,20699.0
2022-07-18 11:30:00,72.41,72.61,72.27,72.61,9501.0,67.863,68.0504,67.7318,68.0504,9501.0
2022-07-18 12:00:00,72.59,72.74,72.35,72.45,16533.0,68.0317,68.1723,67.8067,67.9005,16533.0
2022-07-18 12:30:00,72.44,72.46,71.65,71.67,22110.0,67.8911,67.9098,67.1507,67.1694,22110.0
2022-07-18 13:00:00,71.71,71.79,71.43,71.48,26523.0,67.2069,67.2819,66.9445,66.9914,26523.0
2022-07-18 13:30:00,71.5,71.54,71.21,71.21,18889.0,67.0101,67.0476,66.7383,66.7383,18889.0
2022-07-18 14:00:00,71.25,71.37,71.04,71.04,12209.0,66.7758,66.8883,66.579,66.579,12209.0
2022-07-18 14:30:00,70.97,71.21,70.89,71.06,12428.0,66.5134,66.7383,66.4384,66.5978,12428.0
2022-07-18 15:00:00,71.06,71.2,70.91,71.04,12003.0,66.5978,66.729,66.4572,66.579,12003.0
2022-07-18 15:30:00,71.01,71.06,70.65,70.98,42240.0,66.5509,66.5978,66.2135,66.5228,42240.0
2022-07-19 09:30:00,72.41,73.08,72.24,72.98,17758.0,67.863,68.4909,67.7037,68.3972,17758.0
2022-07-19 10:00:00,73.15,73.87,72.96,73.81,81890.0,68.5565,69.2313,68.3784,69.1751,81890.0
2022-07-19 10:30:00,73.87,74.0,73.25,73.3,21594.0,69.2313,69.3531,68.6502,68.6971,21594.0
2022-07-19 11:00:00,73.25,73.57,73.25,73.48,21943.0,68.6502,68.9501,68.6502,68.8658,21943.0
2022-07-19 11:30:00,73.52,73.81,73.46,73.59,14353.0,68.9033,69.1751,68.847,68.9689,14353.0
2022-07-19 12:00:00,73.59,74.02,73.48,73.58,73746.0,68.9689,69.3719,68.8658,68.9595,73746.0
2022-07-19 12:30:00,73.54,73.88,73.48,73.55,72401.0,68.922,69.2407,68.8658,68.9314,72401.0
2022-07-19 13:00:00,73.56,73.83,73.31,73.45,36733.0,68.9408,69.1938,68.7065,68.8377,36733.0
2022-07-19 13:30:00,73.45,73.73,73.36,73.56,38648.0,68.8377,69.1001,68.7533,68.9408,38648.0
2022-07-19 14:00:00,73.57,74.01,73.54,73.93,43464.0,68.9501,69.3625,68.922,69.2875,43464.0
2022-07-19 14:30:00,73.93,73.93,73.66,73.81,10025.0,69.2875,69.2875,69.0345,69.1751,10025.0
2022-07-19 15:00:00,73.87,73.89,73.76,73.81,9579.0,69.2313,69.25,69.1282,69.1751,9579.0
2022-07-19 15:30:00,73.79,74.11,73.76,74.04,77270.0,69.1563,69.4562,69.1282,69.3906,77270.0
2022-07-20 09:30:00,74.4,74.56,73.61,73.71,11982.0,69.728,69.878,68.9876,69.0813,11982.0
2022-07-20 10:00:00,73.64,74.46,73.25,74.31,10713.0,69.0157,69.7843,68.6502,69.6437,10713.0
2022-07-20 10:30:00,74.32,74.91,74.2,74.85,17925.0,69.653,70.206,69.5406,70.1498,17925.0
2022-07-20 11:00:00,74.88,74.88,74.6,74.73,18125.0,70.1779,70.1779,69.9155,70.0373,18125.0
2022-07-20 11:30:00,74.71,74.82,74.56,74.72,10610.0,70.0186,70.1216,69.878,70.0279,10610.0
2022-07-20 12:00:00,74.72,74.82,74.41,74.48,10975.0,70.0279,70.1216,69.7374,69.803,10975.0
2022-07-20 12:30:00,74.51,74.55,74.19,74.44,9677.0,69.8311,69.8686,69.5312,69.7655,9677.0
2022-07-20 13:00:00,74.42,74.5,74.2,74.36,7783.0,69.7468,69.8217,69.5406,69.6905,7783.0
2022-07-20 13:30:00,74.45,74.64,74.33,74.36,9323.0,69.7749,69.9529,69.6624,69.6905,9323.0
2022-07-20 14:00:00,74.43,74.82,74.35,74.68,9312.0,69.7561,70.1216,69.6812,69.9904,9312.0
2022-07-20 14:30:00,74.63,74.65,74.4,74.45,22436.0,69.9436,69.9623,69.728,69.7749,22436.0
2022-07-20 15:00:00,74.5,74.67,74.47,74.5,34058.0,69.8217,69.9811,69.7936,69.8217,34058.0
2022-07-20 15:30:00,74.51,75.06,74.5,74.98,66612.0,69.8311,70.3466,69.8217,70.2716,66612.0
2022-07-21 09:30:00,74.68,75.08,74.4,75.08,25642.0,69.9904,70.3653,69.728,70.3653,25642.0
2022-07-21 10:00:00,75.14,75.14,74.22,74.25,30180.0,70.4215,70.4215,69.5593,69.5874,30180.0
2022-07-21 10:30:00,74.23,75.17,74.22,75.11,33345.0,69.5687,70.4497,69.5593,70.3934,33345.0
2022-07-21 11:00:00,75.12,75.42,74.97,74.99,22499.0,70.4028,70.684,70.2622,70.281,22499.0
2022-07-21 11:30:00,75.0,75.2,74.88,75.09,11346.0,70.2903,70.4778,70.1779,70.3747,11346.0
2022-07-21 12:00:00,75.05,75.39,75.05,75.37,19571.0,70.3372,70.6559,70.3372,70.6371,19571.0
2022-07-21 12:30:00,75.42,75.57,75.35,75.46,10910.0,70.684,70.8245,70.6184,70.7215,10910.0
2022-07-21 13:00:00,75.42,75.54,75.34,75.38,16194.0,70.684,70.7964,70.609,70.6465,16194.0
2022-07-21 13:30:00,75.38,75.38,75.15,75.35,22731.0,70.6465,70.6465,70.4309,70.6184,22731.0
2022-07-21 14:00:00,75.37,75.88,75.34,75.84,18883.0,70.6371,71.1151,70.609,71.0776,18883.0
2022-07-21 14:30:00,75.86,75.95,75.76,75.94,18013.0,71.0963,71.1807,71.0026,71.1713,18013.0
2022-07-21 15:00:00,75.94,76.34,75.91,76.29,35158.0,71.1713,71.5462,71.1432,71.4993,35158.0
2022-07-21 15:30:00,76.33,76.85,76.24,76.78,68182.0,71.5368,72.0242,71.4525,71.9586,68182.0
2022-07-22 09:30:00,76.88,77.84,76.05,77.38,37060.0,72.0523,72.952,71.2744,72.5209,37060.0
2022-07-22 10:00:00,77.31,77.51,76.95,77.28,45227.0,72.4553,72.6427,72.1179,72.4272,45227.0
2022-07-22 10:30:00,77.33,78.01,77.23,77.79,20756.0,72.474,73.1113,72.3803,72.9051,20756.0
2022-07-22 11:00:00,77.81,78.1,77.69,77.72,21973.0,72.9239,73.1957,72.8114,72.8395,21973.0
2022-07-22 11:30:00,77.73,77.78,77.48,77.63,19295.0,72.8489,72.8958,72.6146,72.7552,19295.0
2022-07-22 12:00:00,77.65,77.7,77.46,77.6,23151.0,72.7739,72.8208,72.5959,72.7271,23151.0
2022-07-22 12:30:00,77.64,77.81,77.38,77.43,52549.0,72.7646,72.9239,72.5209,72.5677,52549.0
2022-07-22 13:00:00,77.39,77.46,76.9,77.0,49817.0,72.5303,72.5959,72.071,72.1647,49817.0
2022-07-22 13:30:00,77.0,77.01,76.78,76.84,25419.0,72.1647,72.1741,71.9586,72.0148,25419.0
2022-07-22 14:00:00,76.8,76.9,76.44,76.52,69116.0,71.9773,72.071,71.6399,71.7149,69116.0
2022-07-22 14:30:00,76.6,76.74,76.46,76.52,36669.0,71.7899,71.9211,71.6587,71.7149,36669.0
2022-07-22 15:00:00,76.52,76.85,76.45,76.77,35703.0,71.7149,72.0242,71.6493,71.9492,35703.0
2022-07-22 15:30:00,76.79,77.02,76.75,76.98,75194.0,71.9679,72.1835,71.9304,72.146,75194.0
2022-07-25 09:30:00,77.72,77.72,76.05,76.53,52055.0,72.8395,72.8395,71.2744,71.7243,52055.0
2022-07-25 10:00:00,76.52,76.76,76.04,76.23,19353.0,71.7149,71.9398,71.265,71.4431,19353.0
2022-07-25 10:30:00,76.23,76.52,76.05,76.3,19735.0,71.4431,71.7149,71.2744,71.5087,19735.0
2022-07-25 11:00:00,76.26,76.52,76.21,76.51,8744.0,71.4712,71.7149,71.4244,71.7055,8744.0
2022-07-25 11:30:00,76.53,76.63,76.26,76.31,7476.0,71.7243,71.818,71.4712,71.5181,7476.0
2022-07-25 12:00:00,76.27,76.27,75.74,76.01,14479.0,71.4806,71.4806,70.9839,71.2369,14479.0
2022-07-25 12:30:00,76.04,76.53,76.01,76.51,7360.0,71.265,71.7243,71.2369,71.7055,7360.0
2022-07-25 13:00:00,76.52,76.56,76.37,76.37,9241.0,71.7149,71.7524,71.5743,71.5743,9241.0
2022-07-25 13:30:00,76.38,76.51,76.29,76.49,10476.0,71.5837,71.7055,71.4993,71.6868,10476.0
2022-07-25 14:00:00,76.49,76.51,76.2,76.49,9858.0,71.6868,71.7055,71.415,71.6868,9858.0
2022-07-25 14:30:00,76.48,76.56,76.22,76.24,39343.0,71.6774,71.7524,71.4337,71.4525,39343.0
2022-07-25 15:00:00,76.23,76.33,76.05,76.23,21267.0,71.4431,71.5368,71.2744,71.4431,21267.0
2022-07-25 15:30:00,76.26,76.75,76.23,76.64,55673.0,71.4712,71.9304,71.4431,71.8274,55673.0
2022-07-26 09:30:00,75.74,76.24,74.49,75.23,38970.0,70.9839,71.4525,69.8124,70.5059,38970.0
2022-07-26 10:00:00,75.17,76.02,75.05,75.53,11999.0,70.4497,71.2463,70.3372,70.7871,11999.0
2022-07-26 10:30:00,75.59,76.09,75.55,75.82,17712.0,70.8433,71.3119,70.8058,71.0588,17712.0
2022-07-26 11:00:00,75.88,75.89,75.41,75.42,11635.0,71.1151,71.1245,70.6746,70.684,11635.0
2022-07-26 11:30:00,75.41,75.41,74.88,75.09,19518.0,70.6746,70.6746,70.1779,70.3747,19518.0
2022-07-26 12:00:00,75.13,75.58,75.08,75.48,26959.0,70.4122,70.8339,70.3653,70.7402,26959.0
2022-07-26 12:30:00,75.43,75.73,75.24,75.28,19991.0,70.6933,70.9745,70.5153,70.5528,19991.0
2022-07-26 13:00:00,75.23,75.57,75.23,75.51,33274.0,70.5059,70.8245,70.5059,70.7683,33274.0
2022-07-26 13:30:00,75.48,75.58,75.25,75.47,19814.0,70.7402,70.8339,70.5246,70.7308,19814.0
2022-07-26 14:00:00,75.53,75.65,75.24,75.32,59237.0,70.7871,70.8995,70.5153,70.5902,59237.0
2022-07-26 14:30:00,75.31,75.47,75.23,75.34,38352.0,70.5809,70.7308,70.5059,70.609,38352.0
2022-07-26 15:00:00,75.33,75.33,74.96,74.98,40486.0,70.5996,70.5996,70.2529,70.2716,40486.0
2022-07-26 15:30:00,74.99,74.99,74.65,74.82,104351.0,70.281,70.281,69.9623,70.1216,104351.0
2022-07-27 09:30:00,74.9,75.2,74.24,74.86,75937.0,70.1966,70.4778,69.5781,70.1591,75937.0
2022-07-27 10:00:00,74.9,75.46,74.88,75.37,14043.0,70.1966,70.7215,70.1779,70.6371,14043.0
2022-07-27 10:30:00,75.37,75.76,75.35,75.73,14638.0,70.6371,71.0026,70.6184,70.9745,14638.0
2022-07-27 11:00:00,75.75,75.99,75.35,75.42,33679.0,70.9932,71.2182,70.6184,70.684,33679.0
2022-07-27 11:30:00,75.42,75.53,75.08,75.28,40690.0,70.684,70.7871,70.3653,70.5528,40690.0
2022-07-27 12:00:00,75.33,75.6,75.25,75.45,16056.0,70.5996,70.8527,70.5246,70.7121,16056.0
2022-07-27 12:30:00,75.45,75.64,75.36,75.64,14688.0,70.7121,70.8902,70.6277,70.8902,14688.0
2022-07-27 13:00:00,75.65,75.65,75.31,75.47,11922.0,70.8995,70.8995,70.5809,70.7308,11922.0
2022-07-27 13:30:00,75.49,75.66,75.0,75.38,49726.0,70.7496,70.9089,70.2903,70.6465,49726.0
2022-07-27 14:00:00,75.38,75.71,75.22,75.68,43744.0,70.6465,70.9558,70.4965,70.9276,43744.0
2022-07-27 14:30:00,75.66,76.59,75.31,76.32,33815.0,70.9089,71.7805,70.5809,71.5275,33815.0
2022-07-27 15:00:00,76.35,77.11,76.3,77.11,26643.0,71.5556,72.2678,71.5087,72.2678,26643.0
2022-07-27 15:30:00,77.08,77.32,76.96,76.98,104783.0,72.2397,72.4647,72.1273,72.146,104783.0
2022-07-28 09:30:00,76.48,78.09,75.72,75.74,86469.0,71.6774,73.1863,70.9651,70.9839,86469.0
2022-07-28 10:00:00,75.75,76.65,74.81,75.12,30878.0,70.9932,71.8367,70.1123,70.4028,30878.0
2022-07-28 10:30:00,75.13,75.86,75.08,75.81,19058.0,70.4122,71.0963,70.3653,71.0495,19058.0
2022-07-28 11:00:00,75.77,76.17,75.28,76.05,112169.0,71.012,71.3869,70.5528,71.2744,112169.0
2022-07-28 11:30:00,76.04,76.23,75.87,76.01,34568.0,71.265,71.4431,71.1057,71.2369,34568.0
2022-07-28 12:00:00,75.99,76.2,75.88,76.08,21176.0,71.2182,71.415,71.1151,71.3025,21176.0
2022-07-28 12:30:00,76.1,76.42,75.9,76.06,26674.0,71.3213,71.6212,71.1338,71.2838,26674.0
2022-07-28 13:00:00,76.05,76.74,75.96,76.71,36808.0,71.2744,71.9211,71.1901,71.893,36808.0
2022-07-28 13:30:00,76.65,76.95,76.58,76.85,24989.0,71.8367,72.1179,71.7711,72.0242,24989.0
2022-07-28 14:00:00,76.84,77.13,76.8,77.03,36729.0,72.0148,72.2866,71.9773,72.1929,36729.0
2022-07-28 14:30:00,77.06,77.29,77.06,77.23,27965.0,72.221,72.4365,72.221,72.3803,27965.0
2022-07-28 15:00:00,77.23,77.4,77.04,77.06,41310.0,72.3803,72.5396,72.2022,72.221,41310.0
2022-07-28 15:30:00,77.08,77.22,76.94,77.15,134309.0,72.2397,72.3709,72.1085,72.3053,134309.0
2022-07-29 09:30:00,77.77,78.26,77.01,78.14,41097.0,72.8864,73.3456,72.1741,73.2332,41097.0
2022-07-29 10:00:00,78.08,79.27,78.08,78.5,68423.0,73.1769,74.2922,73.1769,73.5706,68423.0
2022-07-29 10:30:00,78.46,78.95,78.13,78.52,74150.0,73.5331,73.9923,73.2238,73.5893,74150.0
2022-07-29 11:00:00,78.52,78.58,78.03,78.3,45153.0,73.5893,73.6455,73.1301,73.3831,45153.0
2022-07-29 11:30:00,78.37,78.95,78.37,78.67,38838.0,73.4487,73.9923,73.4487,73.7299,38838.0
2022-07-29 12:00:00,78.67,78.85,78.49,78.63,43282.0,73.7299,73.8986,73.5612,73.6924,43282.0
2022-07-29 12:30:00,78.66,79.02,78.57,78.73,83257.0,73.7205,74.0579,73.6362,73.7861,83257.0
2022-07-29 13:00:00,78.74,78.94,78.53,78.94,34070.0,73.7955,73.9829,73.5987,73.9829,34070.0
2022-07-29 13:30:00,79.0,79.56,78.95,79.53,48285.0,74.0392,74.564,73.9923,74.5359,48285.0
2022-07-29 14:00:00,79.55,79.93,79.46,79.93,48482.0,74.5546,74.9108,74.4703,74.9108,48482.0
2022-07-29 14:30:00,79.92,80.07,79.66,79.78,81162.0,74.9014,75.042,74.6577,74.7702,81162.0
2022-07-29 15:00:00,79.78,80.31,79.78,80.22,68903.0,74.7702,75.2669,74.7702,75.1825,68903.0
2022-07-29 15:30:00,80.22,80.47,80.04,80.14,263911.0,75.1825,75.4168,75.0139,75.1076,263911.0
2022-08-01 09:30:00,79.62,81.7,78.86,81.65,40740.0,74.6202,76.5696,73.908,76.5228,40740.0
2022-08-01 10:00:00,81.45,81.81,79.87,79.88,36715.0,76.3353,76.6727,74.8545,74.8639,36715.0
2022-08-01 10:30:00,79.92,80.73,79.76,80.61,34946.0,74.9014,75.6605,74.7514,75.5481,34946.0
2022-08-01 11:00:00,80.62,80.65,80.3,80.47,27381.0,75.5574,75.5855,75.2575,75.4168,27381.0
2022-08-01 11:30:00,80.43,80.79,80.4,80.48,16114.0,75.3794,75.7168,75.3512,75.4262,16114.0
2022-08-01 12:00:00,80.46,80.72,80.23,80.72,15521.0,75.4075,75.6512,75.1919,75.6512,15521.0
2022-08-01 12:30:00,80.69,80.84,80.48,80.5,19611.0,75.623,75.7636,75.4262,75.445,19611.0
2022-08-01 13:00:00,80.48,80.68,80.4,80.66,24956.0,75.4262,75.6137,75.3512,75.5949,24956.0
2022-08-01 13:30:00,80.68,80.81,80.56,80.61,20856.0,75.6137,75.7355,75.5012,75.5481,20856.0
2022-08-01 14:00:00,80.58,80.81,80.42,80.74,24245.0,75.5199,75.7355,75.37,75.6699,24245.0
2022-08-01 14:30:00,80.77,80.79,80.46,80.67,36524.0,75.698,75.7168,75.4075,75.6043,36524.0
2022-08-01 15:00:00,80.67,81.06,80.6,80.73,35406.0,75.6043,75.9698,75.5387,75.6605,35406.0
2022-08-01 15:30:00,80.77,80.77,80.15,80.18,71556.0,75.698,75.698,75.1169,75.1451,71556.0
2022-08-02 09:30:00,79.51,79.91,77.83,77.83,23269.0,74.5171,74.892,72.9426,72.9426,23269.0
2022-08-02 10:00:00,77.87,77.9,76.57,76.75,31479.0,72.9801,73.0082,71.7618,71.9304,31479.0
2022-08-02 10:30:00,76.8,77.14,76.64,76.79,45899.0,71.9773,72.296,71.8274,71.9679,45899.0
2022-08-02 11:00:00,76.84,77.38,76.77,77.32,16785.0,72.0148,72.5209,71.9492,72.4647,16785.0
2022-08-02 11:30:00,77.31,77.34,76.7,76.89,11912.0,72.4553,72.4834,71.8836,72.0617,11912.0
2022-08-02 12:00:00,76.94,77.68,76.9,77.68,27515.0,72.1085,72.802,72.071,72.802,27515.0
2022-08-02 12:30:00,77.69,77.88,77.42,77.72,36040.0,72.8114,72.9895,72.5584,72.8395,36040.0
2022-08-02 13:00:00,77.71,77.86,77.5,77.54,19537.0,72.8302,72.9707,72.6334,72.6708,19537.0
2022-08-02 13:30:00,77.55,77.55,76.91,77.08,19555.0,72.6802,72.6802,72.0804,72.2397,19555.0
2022-08-02 14:00:00,77.04,77.3,76.95,77.29,21249.0,72.2022,72.4459,72.1179,72.4365,21249.0
2022-08-02 14:30:00,77.28,77.41,77.07,77.15,17807.0,72.4272,72.549,72.2304,72.3053,17807.0
2022-08-02 15:00:00,77.14,77.27,76.85,77.07,31690.0,72.296,72.4178,72.0242,72.2304,31690.0
2022-08-02 15:30:00,77.06,77.09,75.81,75.89,119851.0,72.221,72.2491,71.0495,71.1245,119851.0
2022-08-03 09:30:00,76.27,77.67,76.27,77.31,19699.0,71.4806,72.7927,71.4806,72.4553,19699.0
2022-08-03 10:00:00,77.22,77.65,76.56,76.99,21559.0,72.3709,72.7739,71.7524,72.1554,21559.0
2022-08-03 10:30:00,77.06,77.35,76.78,77.08,14035.0,72.221,72.4928,71.9586,72.2397,14035.0
2022-08-03 11:00:00,77.09,77.33,76.86,77.31,13315.0,72.2491,72.474,72.0335,72.4553,13315.0
2022-08-03 11:30:00,77.33,77.58,77.21,77.49,25395.0,72.474,72.7083,72.3616,72.624,25395.0
2022-08-03 12:00:00,77.49,77.49,77.12,77.23,11096.0,72.624,72.624,72.2772,72.3803,11096.0
2022-08-03 12:30:00,77.26,77.58,77.26,77.47,9838.0,72.4084,72.7083,72.4084,72.6052,9838.0
2022-08-03 13:00:00,77.48,77.63,77.44,77.61,14681.0,72.6146,72.7552,72.5771,72.7364,14681.0
2022-08-03 13:30:00,77.63,77.81,77.53,77.74,14315.0,72.7552,72.9239,72.6615,72.8583,14315.0
2022-08-03 14:00:00,77.75,78.0,77.65,77.91,19602.0,72.8677,73.102,72.7739,73.0176,19602.0
2022-08-03 14:30:00,77.9,78.43,77.85,78.25,14536.0,73.0082,73.505,72.9614,73.3363,14536.0
2022-08-03 15:00:00,78.25,78.39,78.12,78.3,26066.0,73.3363,73.4675,73.2144,73.3831,26066.0
2022-08-03 15:30:00,78.29,78.33,77.93,77.97,62181.0,73.3737,73.4112,73.0363,73.0738,62181.0
2022-08-04 09:30:00,77.31,77.93,77.0,77.82,21045.0,72.4553,73.0363,72.1647,72.9333,21045.0
2022-08-04 10:00:00,77.83,78.38,77.29,78.22,15652.0,72.9426,73.4581,72.4365,73.3081,15652.0
2022-08-04 10:30:00,78.24,78.55,77.85,78.13,23872.0,73.3269,73.6174,72.9614,73.2238,23872.0
2022-08-04 11:00:00,78.11,78.72,78.11,78.49,18297.0,73.205,73.7767,73.205,73.5612,18297.0
2022-08-04 11:30:00,78.65,78.67,78.04,78.12,9036.0,73.7111,73.7299,73.1394,73.2144,9036.0
2022-08-04 12:00:00,78.11,78.14,77.51,77.69,14400.0,73.205,73.2332,72.6427,72.8114,14400.0
2022-08-04 12:30:00,77.71,77.93,77.67,77.73,8907.0,72.8302,73.0363,72.7927,72.8489,8907.0
2022-08-04 13:00:00,77.88,78.49,77.88,78.43,27273.0,72.9895,73.5612,72.9895,73.505,27273.0
2022-08-04 13:30:00,78.45,78.7,78.43,78.56,25151.0,73.5237,73.758,73.505,73.6268,25151.0
2022-08-04 14:00:00,78.61,78.63,78.43,78.47,16341.0,73.6736,73.6924,73.505,73.5424,16341.0
2022-08-04 14:30:00,78.48,78.54,78.3,78.34,22112.0,73.5518,73.608,73.3831,73.4206,22112.0
2022-08-04 15:00:00,78.33,78.72,78.21,78.56,30919.0,73.4112,73.7767,73.2988,73.6268,30919.0
2022-08-04 15:30:00,78.53,78.53,78.08,78.14,40641.0,73.5987,73.5987,73.1769,73.2332,40641.0
2022-08-05 09:30:00,76.51,77.54,76.29,77.47,19371.0,71.7055,72.6708,71.4993,72.6052,19371.0
2022-08-05 10:00:00,77.48,78.62,77.23,78.62,16646.0,72.6146,73.683,72.3803,73.683,16646.0
2022-08-05 10:30:00,78.56,78.86,78.32,78.46,19424.0,73.6268,73.908,73.4019,73.5331,19424.0
2022-08-05 11:00:00,78.5,78.5,77.73,77.73,12318.0,73.5706,73.5706,72.8489,72.8489,12318.0
2022-08-05 11:30:00,77.77,78.16,77.77,78.04,10474.0,72.8864,73.2519,72.8864,73.1394,10474.0
2022-08-05 12:00:00,78.03,78.67,78.0,78.44,15921.0,73.1301,73.7299,73.102,73.5143,15921.0
2022-08-05 12:30:00,78.4,78.86,78.34,78.85,28988.0,73.4768,73.908,73.4206,73.8986,28988.0
2022-08-05 13:00:00,78.86,78.88,78.57,78.6,14545.0,73.908,73.9267,73.6362,73.6643,14545.0
2022-08-05 13:30:00,78.62,78.74,78.47,78.47,16341.0,73.683,73.7955,73.5424,73.5424,16341.0
2022-08-05 14:00:00,78.47,78.66,78.38,78.54,16559.0,73.5424,73.7205,73.4581,73.608,16559.0
2022-08-05 14:30:00,78.5,78.63,78.28,78.31,16821.0,73.5706,73.6924,73.3644,73.3925,16821.0
2022-08-05 15:00:00,78.31,78.52,78.24,78.43,13915.0,73.3925,73.5893,73.3269,73.505,13915.0
2022-08-05 15:30:00,78.42,78.63,78.28,78.5,47932.0,73.4956,73.6924,73.3644,73.5706,47932.0
2022-08-08 09:30:00,78.94,80.31,78.94,79.96,20955.0,73.9829,75.2669,73.9829,74.9389,20955.0
2022-08-08 10:00:00,79.99,80.48,79.96,80.08,59935.0,74.967,75.4262,74.9389,75.0513,59935.0
2022-08-08 10:30:00,80.06,80.96,80.03,80.56,40990.0,75.0326,75.8761,75.0045,75.5012,40990.0
2022-08-08 11:00:00,80.64,80.89,80.42,80.45,12181.0,75.5762,75.8105,75.37,75.3981,12181.0
2022-08-08 11:30:00,80.43,80.48,79.82,80.01,30058.0,75.3794,75.4262,74.8077,74.9857,30058.0
2022-08-08 12:00:00,80.01,80.03,79.57,79.66,17006.0,74.9857,75.0045,74.5734,74.6577,17006.0
2022-08-08 12:30:00,79.66,80.08,79.66,79.87,25458.0,74.6577,75.0513,74.6577,74.8545,25458.0
2022-08-08 13:00:00,79.86,80.17,79.85,79.89,14897.0,74.8452,75.1357,74.8358,74.8733,14897.0
2022-08-08 13:30:00,79.86,80.29,79.84,80.17,20839.0,74.8452,75.2482,74.8264,75.1357,20839.0
2022-08-08 14:00:00,80.2,80.22,79.92,80.0,21064.0,75.1638,75.1825,74.9014,74.9764,21064.0
2022-08-08 14:30:00,80.12,80.12,79.58,79.66,13829.0,75.0888,75.0888,74.5827,74.6577,13829.0
2022-08-08 15:00:00,79.65,79.89,79.55,79.89,23723.0,74.6483,74.8733,74.5546,74.8733,23723.0
2022-08-08 15:30:00,79.87,80.01,79.83,79.97,79795.0,74.8545,74.9857,74.817,74.9482,79795.0
2022-08-09 09:30:00,82.18,82.79,78.93,79.32,116548.0,77.0195,77.5912,73.9736,74.3391,116548.0
2022-08-09 10:00:00,79.29,80.0,78.98,79.44,24240.0,74.3109,74.9764,74.0204,74.4515,24240.0
2022-08-09 10:30:00,79.48,79.56,78.91,79.15,19630.0,74.489,74.564,73.9548,74.1797,19630.0
2022-08-09 11:00:00,79.15,79.61,78.91,79.55,26776.0,74.1797,74.6109,73.9548,74.5546,26776.0
2022-08-09 11:30:00,79.58,79.61,79.36,79.42,18976.0,74.5827,74.6109,74.3766,74.4328,18976.0
2022-08-09 12:00:00,79.42,79.5,79.29,79.31,13972.0,74.4328,74.5078,74.3109,74.3297,13972.0
2022-08-09 12:30:00,79.34,79.51,79.29,79.47,16197.0,74.3578,74.5171,74.3109,74.4796,16197.0
2022-08-09 13:00:00,79.5,79.63,79.32,79.53,14743.0,74.5078,74.6296,74.3391,74.5359,14743.0
2022-08-09 13:30:00,79.5,79.82,79.39,79.82,20420.0,74.5078,74.8077,74.4047,74.8077,20420.0
2022-08-09 14:00:00,79.82,79.82,79.68,79.74,18178.0,74.8077,74.8077,74.6765,74.7327,18178.0
2022-08-09 14:30:00,79.77,80.03,79.76,80.0,20149.0,74.7608,75.0045,74.7514,74.9764,20149.0
2022-08-09 15:00:00,79.94,79.98,79.73,79.73,22796.0,74.9201,74.9576,74.7233,74.7233,22796.0
2022-08-09 15:30:00,79.7,80.07,79.62,80.04,69307.0,74.6952,75.042,74.6202,75.0139,69307.0
2022-08-10 09:30:00,81.63,82.28,80.96,81.11,31005.0,76.504,77.1132,75.8761,76.0167,31005.0
2022-08-10 10:00:00,80.96,81.69,80.96,81.34,20615.0,75.8761,76.5602,75.8761,76.2322,20615.0
2022-08-10 10:30:00,81.33,81.8,81.28,81.71,21186.0,76.2228,76.6633,76.176,76.579,21186.0
2022-08-10 11:00:00,81.76,82.17,81.56,81.79,17587.0,76.6258,77.0101,76.4384,76.654,17587.0
2022-08-10 11:30:00,81.72,82.17,81.71,82.13,14957.0,76.5884,77.0101,76.579,76.9726,14957.0
2022-08-10 12:00:00,82.18,82.4,81.5,81.61,23452.0,77.0195,77.2257,76.3822,76.4853,23452.0
2022-08-10 12:30:00,81.66,81.66,81.24,81.53,21593.0,76.5321,76.5321,76.1385,76.4103,21593.0
2022-08-10 13:00:00,81.55,81.8,81.46,81.66,16210.0,76.429,76.6633,76.3447,76.5321,16210.0
2022-08-10 13:30:00,81.64,81.74,81.47,81.73,15079.0,76.5134,76.6071,76.3541,76.5977,15079.0
2022-08-10 14:00:00,81.73,81.73,81.4,81.46,16791.0,76.5977,76.5977,76.2884,76.3447,16791.0
2022-08-10 14:30:00,81.46,81.52,81.3,81.31,13653.0,76.3447,76.4009,76.1947,76.2041,13653.0
2022-08-10 15:00:00,81.28,81.45,81.23,81.39,18665.0,76.176,76.3353,76.1291,76.2791,18665.0
2022-08-10 15:30:00,81.38,81.83,81.27,81.78,88593.0,76.2697,76.6914,76.1666,76.6446,88593.0
2022-08-11 09:30:00,82.98,83.2,82.37,82.41,28672.0,77.7692,77.9754,77.1975,77.235,28672.0
2022-08-11 10:00:00,82.44,83.24,82.25,83.04,30136.0,77.2631,78.0129,77.0851,77.8255,30136.0
2022-08-11 10:30:00,83.08,83.28,82.69,82.97,21790.0,77.863,78.0504,77.4974,77.7599,21790.0
2022-08-11 11:00:00,82.95,83.02,82.16,82.48,20842.0,77.7411,77.8067,77.0007,77.3006,20842.0
2022-08-11 11:30:00,82.5,82.5,81.95,82.06,12563.0,77.3194,77.3194,76.8039,76.907,12563.0
2022-08-11 12:00:00,82.0,82.41,81.85,82.34,69483.0,76.8508,77.235,76.7102,77.1694,69483.0
2022-08-11 12:30:00,82.31,83.1,82.31,82.98,25715.0,77.1413,77.8817,77.1413,77.7692,25715.0
2022-08-11 13:00:00,82.95,83.27,82.77,83.14,42815.0,77.7411,78.041,77.5724,77.9192,42815.0
2022-08-11 13:30:00,83.13,83.68,83.09,83.61,58899.0,77.9098,78.4253,77.8723,78.3597,58899.0
2022-08-11 14:00:00,83.59,84.07,83.45,84.03,23534.0,78.3409,78.7908,78.2097,78.7533,23534.0
2022-08-11 14:30:00,84.0,84.08,83.45,83.77,66483.0,78.7252,78.8002,78.2097,78.5096,66483.0
2022-08-11 15:00:00,83.77,83.77,83.05,83.15,57344.0,78.5096,78.5096,77.8348,77.9286,57344.0
2022-08-11 15:30:00,83.13,83.93,83.03,83.89,151193.0,77.9098,78.6596,77.8161,78.6221,151193.0
2022-08-12 09:30:00,84.49,84.67,83.59,83.96,47687.0,79.1844,79.3531,78.3409,78.6877,47687.0
2022-08-12 10:00:00,83.88,84.05,83.47,83.96,28074.0,78.6127,78.772,78.2285,78.6877,28074.0
2022-08-12 10:30:00,83.96,84.0,83.54,83.98,11802.0,78.6877,78.7252,78.2941,78.7064,11802.0
2022-08-12 11:00:00,83.98,84.41,83.96,84.27,10918.0,78.7064,79.1094,78.6877,78.9782,10918.0
2022-08-12 11:30:00,84.46,84.48,84.16,84.39,13747.0,79.1563,79.175,78.8751,79.0907,13747.0
2022-08-12 12:00:00,84.5,84.64,84.35,84.42,13110.0,79.1938,79.325,79.0532,79.1188,13110.0
2022-08-12 12:30:00,84.39,84.39,83.88,83.89,82293.0,79.0907,79.0907,78.6127,78.6221,82293.0
2022-08-12 13:00:00,83.89,83.93,83.58,83.81,15966.0,78.6221,78.6596,78.3316,78.5471,15966.0
2022-08-12 13:30:00,83.85,84.04,83.66,83.8,17325.0,78.5846,78.7627,78.4065,78.5377,17325.0
2022-08-12 14:00:00,83.82,83.96,83.7,83.94,17589.0,78.5565,78.6877,78.444,78.6689,17589.0
2022-08-12 14:30:00,83.96,84.16,83.94,84.08,12941.0,78.6877,78.8751,78.6689,78.8002,12941.0
2022-08-12 15:00:00,84.06,84.33,84.05,84.33,36386.0,78.7814,79.0345,78.772,79.0345,36386.0
2022-08-12 15:30:00,84.33,84.68,84.27,84.64,88844.0,79.0345,79.3625,78.9782,79.325,88844.0
2022-08-15 09:30:00,84.28,84.99,83.74,84.99,25516.0,78.9876,79.653,78.4815,79.653,25516.0
2022-08-15 10:00:00,84.76,84.98,84.44,84.66,34009.0,79.4375,79.6436,79.1376,79.3437,34009.0
2022-08-15 10:30:00,84.62,85.05,84.32,84.42,38530.0,79.3062,79.7092,79.0251,79.1188,38530.0
2022-08-15 11:00:00,84.37,84.71,84.22,84.23,31524.0,79.0719,79.3906,78.9314,78.9407,31524.0
2022-08-15 11:30:00,84.34,85.01,84.34,85.01,17342.0,79.0438,79.6718,79.0438,79.6718,17342.0
2022-08-15 12:00:00,84.96,85.0,84.84,84.94,11029.0,79.6249,79.6624,79.5124,79.6062,11029.0
2022-08-15 12:30:00,84.94,85.0,84.48,84.89,18317.0,79.6062,79.6624,79.175,79.5593,18317.0
2022-08-15 13:00:00,84.88,85.0,84.71,84.78,14531.0,79.5499,79.6624,79.3906,79.4562,14531.0
2022-08-15 13:30:00,84.8,84.84,84.69,84.72,16129.0,79.4749,79.5124,79.3719,79.4,16129.0
2022-08-15 14:00:00,84.72,84.95,84.7,84.92,27358.0,79.4,79.6155,79.3812,79.5874,27358.0
2022-08-15 14:30:00,84.92,85.18,84.87,85.12,30225.0,79.5874,79.8311,79.5405,79.7749,30225.0
2022-08-15 15:00:00,85.14,85.33,84.98,85.11,23510.0,79.7936,79.9717,79.6436,79.7655,23510.0
2022-08-15 15:30:00,85.07,85.4,85.05,85.33,60390.0,79.728,80.0373,79.7092,79.9717,60390.0
2022-08-16 09:30:00,84.91,85.54,84.44,85.45,18105.0,79.578,80.1685,79.1376,80.0841,18105.0
2022-08-16 10:00:00,85.38,86.07,85.24,85.81,33897.0,80.0185,80.6652,79.8873,80.4215,33897.0
2022-08-16 10:30:00,85.86,86.24,85.68,86.14,35560.0,80.4684,80.8245,80.2997,80.7308,35560.0
2022-08-16 11:00:00,86.12,86.57,85.94,86.53,21935.0,80.7121,81.1338,80.5434,81.0963,21935.0
2022-08-16 11:30:00,86.59,86.66,86.18,86.55,65948.0,81.1525,81.2181,80.7683,81.1151,65948.0
2022-08-16 12:00:00,86.6,86.66,86.0,86.27,27135.0,81.1619,81.2181,80.5996,80.8526,27135.0
2022-08-16 12:30:00,86.23,86.41,86.06,86.15,22393.0,80.8151,80.9838,80.6558,80.7402,22393.0
2022-08-16 13:00:00,86.22,86.39,86.08,86.39,7308.0,80.8058,80.9651,80.6746,80.9651,7308.0
2022-08-16 13:30:00,86.35,86.82,86.35,86.72,16446.0,80.9276,81.3681,80.9276,81.2744,16446.0
2022-08-16 14:00:00,86.7,86.71,86.42,86.48,18658.0,81.2556,81.265,80.9932,81.0494,18658.0
2022-08-16 14:30:00,86.41,86.45,86.01,86.21,10329.0,80.9838,81.0213,80.609,80.7964,10329.0
2022-08-16 15:00:00,86.25,86.61,86.02,86.55,32866.0,80.8339,81.1713,80.6183,81.1151,32866.0
2022-08-16 15:30:00,86.5,86.63,86.2,86.41,61693.0,81.0682,81.19,80.787,80.9838,61693.0
2022-08-17 09:30:00,84.58,85.79,84.54,85.76,25418.0,79.2688,80.4028,79.2313,80.3747,25418.0
2022-08-17 10:00:00,85.69,85.69,84.97,84.99,23520.0,80.3091,80.3091,79.6343,79.653,23520.0
2022-08-17 10:30:00,85.07,85.32,84.83,85.0,24433.0,79.728,79.9623,79.5031,79.6624,24433.0
2022-08-17 11:00:00,85.04,85.33,85.04,85.15,22492.0,79.6999,79.9717,79.6999,79.803,22492.0
2022-08-17 11:30:00,85.18,85.28,84.78,84.94,12710.0,79.8311,79.9248,79.4562,79.6062,12710.0
2022-08-17 12:00:00,84.95,85.19,84.68,85.01,11867.0,79.6155,79.8405,79.3625,79.6718,11867.0
2022-08-17 12:30:00,85.03,85.16,84.89,85.04,7944.0,79.6905,79.8123,79.5593,79.6999,7944.0
2022-08-17 13:00:00,85.05,85.24,84.96,85.22,27068.0,79.7092,79.8873,79.6249,79.8686,27068.0
2022-08-17 13:30:00,85.25,85.27,85.09,85.14,10651.0,79.8967,79.9154,79.7467,79.7936,10651.0
2022-08-17 14:00:00,85.19,85.75,85.07,85.65,18597.0,79.8405,80.3653,79.728,80.2716,18597.0
2022-08-17 14:30:00,85.51,85.79,85.27,85.29,12412.0,80.1404,80.4028,79.9154,79.9342,12412.0
2022-08-17 15:00:00,85.32,85.47,85.13,85.19,37599.0,79.9623,80.1029,79.7842,79.8405,37599.0
2022-08-17 15:30:00,85.2,85.31,85.0,85.05,51800.0,79.8498,79.9529,79.6624,79.7092,51800.0
2022-08-18 09:30:00,84.76,84.91,84.22,84.82,13212.0,79.4375,79.578,78.9314,79.4937,13212.0
2022-08-18 10:00:00,84.7,85.11,84.56,84.91,8140.0,79.3812,79.7655,79.25,79.578,8140.0
2022-08-18 10:30:00,84.88,85.58,84.8,85.39,11529.0,79.5499,80.206,79.4749,80.0279,11529.0
2022-08-18 11:00:00,85.36,85.49,85.13,85.28,10593.0,79.9998,80.1216,79.7842,79.9248,10593.0
2022-08-18 11:30:00,85.36,85.65,85.36,85.56,11381.0,79.9998,80.2716,79.9998,80.1872,11381.0
2022-08-18 12:00:00,85.52,85.6,85.37,85.48,18979.0,80.1497,80.2247,80.0092,80.1122,18979.0
2022-08-18 12:30:00,85.43,85.48,85.24,85.3,13630.0,80.0654,80.1122,79.8873,79.9435,13630.0
2022-08-18 13:00:00,85.3,85.44,85.29,85.42,14541.0,79.9435,80.0748,79.9342,80.056,14541.0
2022-08-18 13:30:00,85.41,85.49,85.36,85.38,12280.0,80.0466,80.1216,79.9998,80.0185,12280.0
2022-08-18 14:00:00,85.37,85.42,85.24,85.38,7307.0,80.0092,80.056,79.8873,80.0185,7307.0
2022-08-18 14:30:00,85.4,85.4,85.15,85.36,10307.0,80.0373,80.0373,79.803,79.9998,10307.0
2022-08-18 15:00:00,85.36,85.67,85.35,85.58,15607.0,79.9998,80.2903,79.9904,80.206,15607.0
2022-08-18 15:30:00,85.54,85.68,85.2,85.37,39684.0,80.1685,80.2997,79.8498,80.0092,39684.0
2022-08-19 09:30:00,84.45,84.65,83.43,84.09,81997.0,79.1469,79.3344,78.191,78.8095,81997.0
2022-08-19 10:00:00,84.01,84.84,83.91,84.38,72736.0,78.7346,79.5124,78.6408,79.0813,72736.0
2022-08-19 10:30:00,84.27,84.52,84.09,84.09,9380.0,78.9782,79.2125,78.8095,78.8095,9380.0
2022-08-19 11:00:00,84.04,84.09,83.34,83.39,21121.0,78.7627,78.8095,78.1066,78.1535,21121.0
2022-08-19 11:30:00,83.39,83.7,83.36,83.41,11294.0,78.1535,78.444,78.1254,78.1722,11294.0
2022-08-19 12:00:00,83.47,83.47,83.1,83.1,10378.0,78.2285,78.2285,77.8817,77.8817,10378.0
2022-08-19 12:30:00,83.07,83.38,83.04,83.3,8424.0,77.8536,78.1441,77.8255,78.0691,8424.0
2022-08-19 13:00:00,83.3,83.5,83.2,83.21,6365.0,78.0691,78.2566,77.9754,77.9848,6365.0
2022-08-19 13:30:00,83.17,83.32,83.04,83.27,10459.0,77.9473,78.0879,77.8255,78.041,10459.0
2022-08-19 14:00:00,83.19,83.37,83.14,83.35,15941.0,77.966,78.1347,77.9192,78.116,15941.0
2022-08-19 14:30:00,83.34,83.49,83.23,83.28,10068.0,78.1066,78.2472,78.0035,78.0504,10068.0
2022-08-19 15:00:00,83.26,83.7,83.24,83.49,14616.0,78.0317,78.444,78.0129,78.2472,14616.0
2022-08-19 15:30:00,83.52,83.69,83.33,83.51,77740.0,78.2753,78.4346,78.0973,78.266,77740.0
2022-08-22 09:30:00,81.98,82.46,81.51,82.46,25012.0,76.832,77.2819,76.3915,77.2819,25012.0
2022-08-22 10:00:00,82.37,82.46,81.01,81.01,15332.0,77.1975,77.2819,75.9229,75.9229,15332.0
2022-08-22 10:30:00,81.08,81.24,80.56,80.66,34177.0,75.9885,76.1385,75.5012,75.5949,34177.0
2022-08-22 11:00:00,80.67,81.12,80.67,80.95,18757.0,75.6043,76.026,75.6043,75.8667,18757.0
2022-08-22 11:30:00,80.99,81.23,80.91,81.09,19846.0,75.9042,76.1291,75.8292,75.9979,19846.0
2022-08-22 12:00:00,81.11,81.16,80.93,80.96,12958.0,76.0167,76.0635,75.848,75.8761,12958.0
2022-08-22 12:30:00,80.95,80.97,80.71,80.75,10115.0,75.8667,75.8855,75.6418,75.6793,10115.0
2022-08-22 13:00:00,80.76,80.81,80.48,80.48,7391.0,75.6886,75.7355,75.4262,75.4262,7391.0
2022-08-22 13:30:00,80.49,80.49,80.3,80.4,9212.0,75.4356,75.4356,75.2575,75.3512,9212.0
2022-08-22 14:00:00,80.38,80.61,80.34,80.55,10697.0,75.3325,75.5481,75.295,75.4918,10697.0
2022-08-22 14:30:00,80.55,80.66,80.46,80.51,7610.0,75.4918,75.5949,75.4075,75.4543,7610.0
2022-08-22 15:00:00,80.53,80.73,80.5,80.54,13664.0,75.4731,75.6605,75.445,75.4825,13664.0
2022-08-22 15:30:00,80.56,80.69,80.34,80.47,49915.0,75.5012,75.623,75.295,75.4168,49915.0
2022-08-23 09:30:00,80.49,81.65,80.36,81.63,18410.0,75.7762,76.8682,75.6538,76.8494,18410.0
2022-08-23 10:00:00,81.53,82.0,81.32,81.73,11245.0,76.7552,77.1977,76.5575,76.9435,11245.0
2022-08-23 10:30:00,81.7,81.9,81.43,81.45,6291.0,76.9153,77.1036,76.6611,76.6799,6291.0
2022-08-23 11:00:00,81.42,81.53,81.2,81.21,6623.0,76.6517,76.7552,76.4446,76.454,6623.0
2022-08-23 11:30:00,81.24,81.36,81.06,81.28,6997.0,76.4822,76.5952,76.3128,76.5199,6997.0
2022-08-23 12:00:00,81.25,81.27,80.92,80.96,9710.0,76.4916,76.5105,76.181,76.2186,9710.0
2022-08-23 12:30:00,81.01,81.22,80.85,81.17,8177.0,76.2657,76.4634,76.1151,76.4163,8177.0
2022-08-23 13:00:00,81.12,81.16,80.75,80.95,14353.0,76.3693,76.4069,76.0209,76.2092,14353.0
2022-08-23 13:30:00,80.95,81.0,80.63,80.73,12062.0,76.2092,76.2563,75.908,76.0021,12062.0
2022-08-23 14:00:00,80.74,81.18,80.74,81.18,11143.0,76.0115,76.4257,76.0115,76.4257,11143.0
2022-08-23 14:30:00,81.19,81.26,81.06,81.14,12653.0,76.4352,76.5011,76.3128,76.3881,12653.0
2022-08-23 15:00:00,81.15,81.36,81.13,81.18,15434.0,76.3975,76.5952,76.3787,76.4257,15434.0
2022-08-23 15:30:00,81.18,81.21,80.79,80.85,33453.0,76.4257,76.454,76.0586,76.1151,33453.0
2022-08-24 09:30:00,81.01,81.16,80.3,80.77,16528.0,76.2657,76.4069,75.5973,76.0398,16528.0
2022-08-24 10:00:00,81.02,81.59,80.87,81.43,11548.0,76.2751,76.8117,76.1339,76.6611,11548.0
2022-08-24 10:30:00,81.36,81.43,81.13,81.38,10745.0,76.5952,76.6611,76.3787,76.614,10745.0
2022-08-24 11:00:00,81.38,82.13,81.38,81.67,30239.0,76.614,77.3201,76.614,76.887,30239.0
2022-08-24 11:30:00,81.75,81.75,80.65,80.97,58887.0,76.9624,76.9624,75.9268,76.228,58887.0
2022-08-24 12:00:00,80.91,80.94,80.57,80.58,18866.0,76.1716,76.1998,75.8515,75.8609,18866.0
2022-08-24 12:30:00,80.57,80.57,79.98,80.16,34011.0,75.8515,75.8515,75.296,75.4655,34011.0
2022-08-24 13:00:00,80.19,80.66,80.16,80.49,11862.0,75.4937,75.9362,75.4655,75.7762,11862.0
2022-08-24 13:30:00,80.52,80.52,80.07,80.07,9580.0,75.8044,75.8044,75.3807,75.3807,9580.0
2022-08-24 14:00:00,80.14,80.42,80.06,80.42,10107.0,75.4466,75.7102,75.3713,75.7102,10107.0
2022-08-24 14:30:00,80.4,80.56,80.29,80.52,19833.0,75.6914,75.8421,75.5879,75.8044,19833.0
2022-08-24 15:00:00,80.47,80.54,80.19,80.36,27281.0,75.7573,75.8232,75.4937,75.6538,27281.0
2022-08-24 15:30:00,80.34,80.57,80.22,80.32,112936.0,75.6349,75.8515,75.522,75.6161,112936.0
2022-08-25 09:30:00,80.86,82.19,80.7,82.19,16275.0,76.1245,77.3766,75.9739,77.3766,16275.0
2022-08-25 10:00:00,82.26,82.7,82.11,82.66,18268.0,77.4425,77.8567,77.3013,77.8191,18268.0
2022-08-25 10:30:00,82.71,82.99,82.48,82.52,15058.0,77.8661,78.1297,77.6496,77.6873,15058.0
2022-08-25 11:00:00,82.52,82.61,81.8,82.0,10273.0,77.6873,77.772,77.0094,77.1977,10273.0
2022-08-25 11:30:00,81.99,82.21,81.9,82.21,6976.0,77.1883,77.3954,77.1036,77.3954,6976.0
2022-08-25 12:00:00,82.2,82.2,81.81,82.02,6741.0,77.386,77.386,77.0188,77.2165,6741.0
2022-08-25 12:30:00,82.05,82.05,81.51,81.83,8377.0,77.2448,77.2448,76.7364,77.0377,8377.0
2022-08-25 13:00:00,81.83,82.0,81.68,81.8,11579.0,77.0377,77.1977,76.8965,77.0094,11579.0
2022-08-25 13:30:00,81.81,82.07,81.76,81.91,18259.0,77.0188,77.2636,76.9718,77.113,18259.0
2022-08-25 14:00:00,81.92,81.93,81.6,81.74,24533.0,77.1224,77.1318,76.8211,76.9529,24533.0
2022-08-25 14:30:00,81.73,81.75,81.38,81.4,19294.0,76.9435,76.9624,76.614,76.6329,19294.0
2022-08-25 15:00:00,81.43,81.55,81.4,81.45,15667.0,76.6611,76.7741,76.6329,76.6799,15667.0
2022-08-25 15:30:00,81.45,82.12,81.29,82.1,57870.0,76.6799,77.3107,76.5293,77.2919,57870.0
2022-08-26 09:30:00,81.55,82.23,80.69,81.1,22028.0,76.7741,77.4142,75.9644,76.3504,22028.0
2022-08-26 10:00:00,81.11,81.11,79.96,80.03,19946.0,76.3598,76.3598,75.2772,75.3431,19946.0
2022-08-26 10:30:00,79.99,80.02,78.95,79.15,27716.0,75.3054,75.3337,74.3263,74.5146,27716.0
2022-08-26 11:00:00,78.93,79.31,78.9,79.08,40721.0,74.3075,74.6653,74.2793,74.4487,40721.0
2022-08-26 11:30:00,79.14,79.38,79.11,79.15,7110.0,74.5052,74.7312,74.477,74.5146,7110.0
2022-08-26 12:00:00,79.03,79.3,79.0,79.07,8125.0,74.4017,74.6558,74.3734,74.4393,8125.0
2022-08-26 12:30:00,79.11,79.15,78.97,79.01,19323.0,74.477,74.5146,74.3452,74.3828,19323.0
2022-08-26 13:00:00,79.01,79.38,78.98,79.31,16481.0,74.3828,74.7312,74.3546,74.6653,16481.0
2022-08-26 13:30:00,79.28,79.28,78.98,79.02,13021.0,74.637,74.637,74.3546,74.3922,13021.0
2022-08-26 14:00:00,79.04,79.17,78.98,79.03,19915.0,74.4111,74.5335,74.3546,74.4017,19915.0
2022-08-26 14:30:00,79.01,79.18,78.83,79.01,38357.0,74.3828,74.5429,74.2134,74.3828,38357.0
2022-08-26 15:00:00,79.01,79.05,78.61,78.64,18003.0,74.3828,74.4205,74.0063,74.0345,18003.0
2022-08-26 15:30:00,78.64,78.68,77.91,77.93,76467.0,74.0345,74.0722,73.3472,73.3661,76467.0
2022-08-29 09:30:00,77.08,77.96,76.73,77.73,9752.0,72.5659,73.3943,72.2364,73.1778,9752.0
2022-08-29 10:00:00,77.72,77.81,77.4,77.4,10135.0,73.1684,73.2531,72.8671,72.8671,10135.0
2022-08-29 10:30:00,77.32,77.46,76.75,77.38,19578.0,72.7918,72.9236,72.2552,72.8483,19578.0
2022-08-29 11:00:00,77.42,77.82,77.42,77.69,7212.0,72.8859,73.2625,72.8859,73.1401,7212.0
2022-08-29 11:30:00,77.65,77.96,77.58,77.9,6218.0,73.1025,73.3943,73.0366,73.3378,6218.0
2022-08-29 12:00:00,77.91,78.09,77.9,77.9,6827.0,73.3472,73.5167,73.3378,73.3378,6827.0
2022-08-29 12:30:00,77.9,78.1,77.74,78.06,13711.0,73.3378,73.5261,73.1872,73.4885,13711.0
2022-08-29 13:00:00,78.07,78.17,77.87,77.96,8575.0,73.4979,73.592,73.3096,73.3943,8575.0
2022-08-29 13:30:00,78.03,78.14,77.97,78.12,8740.0,73.4602,73.5638,73.4037,73.5449,8740.0
2022-08-29 14:00:00,78.09,78.09,77.64,77.74,8957.0,73.5167,73.5167,73.0931,73.1872,8957.0
2022-08-29 14:30:00,77.7,77.89,77.64,77.82,16365.0,73.1495,73.3284,73.0931,73.2625,16365.0
2022-08-29 15:00:00,77.81,77.95,77.49,77.55,9375.0,73.2531,73.3849,72.9518,73.0083,9375.0
2022-08-29 15:30:00,77.52,77.67,77.2,77.26,36589.0,72.9801,73.1213,72.6788,72.7353,36589.0
2022-08-30 09:30:00,78.07,78.3,77.73,77.89,20667.0,73.4979,73.7144,73.1778,73.3284,20667.0
2022-08-30 10:00:00,77.8,78.15,77.21,77.6,15308.0,73.2437,73.5732,72.6882,73.0554,15308.0
2022-08-30 10:30:00,77.53,77.53,76.28,76.88,52263.0,72.9895,72.9895,71.8127,72.3776,52263.0
2022-08-30 11:00:00,76.98,77.02,76.4,76.51,14744.0,72.4717,72.5094,71.9257,72.0292,14744.0
2022-08-30 11:30:00,76.52,76.76,76.4,76.61,7570.0,72.0387,72.2646,71.9257,72.1234,7570.0
2022-08-30 12:00:00,76.59,76.86,76.47,76.7,9062.0,72.1046,72.3587,71.9916,72.2081,9062.0
2022-08-30 12:30:00,76.67,76.86,76.55,76.83,14327.0,72.1799,72.3587,72.0669,72.3305,14327.0
2022-08-30 13:00:00,76.82,76.95,76.51,76.56,7044.0,72.3211,72.4435,72.0292,72.0763,7044.0
2022-08-30 13:30:00,76.59,76.68,76.42,76.53,8704.0,72.1046,72.1893,71.9445,72.0481,8704.0
2022-08-30 14:00:00,76.51,76.76,76.48,76.56,7558.0,72.0292,72.2646,72.001,72.0763,7558.0
2022-08-30 14:30:00,76.58,76.77,76.51,76.51,11801.0,72.0951,72.274,72.0292,72.0292,11801.0
2022-08-30 15:00:00,76.53,77.0,76.53,76.74,17530.0,72.0481,72.4905,72.0481,72.2458,17530.0
2022-08-30 15:30:00,76.75,76.75,76.25,76.4,51277.0,72.2552,72.2552,71.7845,71.9257,51277.0
2022-08-31 09:30:00,76.4,76.82,76.02,76.02,17010.0,71.9257,72.3211,71.5679,71.5679,17010.0
2022-08-31 10:00:00,75.86,75.86,74.99,75.08,22416.0,71.4173,71.4173,70.5983,70.683,22416.0
2022-08-31 10:30:00,75.05,75.58,75.05,75.5,17552.0,70.6547,71.1537,70.6547,71.0784,17552.0
2022-08-31 11:00:00,75.5,75.52,75.1,75.3,8851.0,71.0784,71.0972,70.7018,70.8901,8851.0
2022-08-31 11:30:00,75.35,76.0,75.33,75.82,21284.0,70.9372,71.5491,70.9183,71.3796,21284.0
2022-08-31 12:00:00,75.81,75.87,75.45,75.58,9166.0,71.3702,71.4267,71.0313,71.1537,9166.0
2022-08-31 12:30:00,75.55,75.64,75.13,75.32,10546.0,71.1255,71.2102,70.7301,70.9089,10546.0
2022-08-31 13:00:00,75.39,75.49,74.98,75.09,9934.0,70.9748,71.069,70.5888,70.6924,9934.0
2022-08-31 13:30:00,75.04,75.08,74.89,74.99,13343.0,70.6453,70.683,70.5041,70.5983,13343.0
2022-08-31 14:00:00,75.0,75.11,74.86,74.95,13413.0,70.6077,70.7112,70.4759,70.5606,13413.0
2022-08-31 14:30:00,74.94,74.95,74.69,74.86,17624.0,70.5512,70.5606,70.3158,70.4759,17624.0
2022-08-31 15:00:00,74.87,75.21,74.81,74.9,16811.0,70.4853,70.8054,70.4288,70.5135,16811.0
2022-08-31 15:30:00,74.85,75.19,74.69,74.71,89956.0,70.4665,70.7865,70.3158,70.3347,89956.0
2022-09-01 09:30:00,73.71,74.07,73.4,73.83,29725.0,69.3932,69.7321,69.1014,69.5062,29725.0
2022-09-01 10:00:00,73.84,73.85,73.12,73.55,20986.0,69.5156,69.525,68.8378,69.2426,20986.0
2022-09-01 10:30:00,73.47,73.51,73.09,73.22,17526.0,69.1673,69.2049,68.8095,68.9319,17526.0
2022-09-01 11:00:00,73.21,73.4,73.07,73.18,17908.0,68.9225,69.1014,68.7907,68.8943,17908.0
2022-09-01 11:30:00,73.24,73.62,72.86,72.86,36585.0,68.9507,69.3085,68.593,68.593,36585.0
2022-09-01 12:00:00,72.87,73.22,72.84,73.12,30301.0,68.6024,68.9319,68.5742,68.8378,30301.0
2022-09-01 12:30:00,73.11,73.2,72.81,73.04,59711.0,68.8284,68.9131,68.5459,68.7625,59711.0
2022-09-01 13:00:00,73.07,73.47,72.97,73.46,8809.0,68.7907,69.1673,68.6966,69.1579,8809.0
2022-09-01 13:30:00,73.5,73.55,73.31,73.35,10226.0,69.1955,69.2426,69.0166,69.0543,10226.0
2022-09-01 14:00:00,73.36,73.87,73.33,73.87,13759.0,69.0637,69.5438,69.0355,69.5438,13759.0
2022-09-01 14:30:00,73.89,74.08,73.85,73.92,12416.0,69.5627,69.7415,69.525,69.5909,12416.0
2022-09-01 15:00:00,73.91,74.36,73.65,73.67,11814.0,69.5815,70.0051,69.3367,69.3556,11814.0
2022-09-01 15:30:00,73.67,73.97,73.47,73.93,59969.0,69.3556,69.638,69.1673,69.6003,59969.0
2022-09-02 09:30:00,74.71,74.71,73.07,73.82,20978.0,70.3347,70.3347,68.7907,69.4968,20978.0
2022-09-02 10:00:00,73.97,74.76,73.79,74.62,17594.0,69.638,70.3817,69.4685,70.2499,17594.0
2022-09-02 10:30:00,74.61,75.37,74.61,75.03,26877.0,70.2405,70.956,70.2405,70.6359,26877.0
2022-09-02 11:00:00,75.02,75.36,74.99,75.04,8541.0,70.6265,70.9466,70.5983,70.6453,8541.0
2022-09-02 11:30:00,74.98,75.2,74.88,75.14,6160.0,70.5888,70.796,70.4947,70.7395,6160.0
2022-09-02 12:00:00,75.11,75.19,74.59,74.65,10279.0,70.7112,70.7865,70.2217,70.2782,10279.0
2022-09-02 12:30:00,74.6,74.6,73.99,74.25,10177.0,70.2311,70.2311,69.6568,69.9016,10177.0
2022-09-02 13:00:00,74.21,74.22,73.74,73.81,18822.0,69.8639,69.8733,69.4215,69.4874,18822.0
2022-09-02 13:30:00,73.81,74.01,73.51,73.56,17652.0,69.4874,69.6756,69.2049,69.252,17652.0
2022-09-02 14:00:00,73.6,73.64,73.39,73.59,10825.0,69.2897,69.3273,69.092,69.2802,10825.0
2022-09-02 14:30:00,73.61,73.84,73.41,73.41,8564.0,69.2991,69.5156,69.1108,69.1108,8564.0
2022-09-02 15:00:00,73.4,73.77,73.25,73.28,23096.0,69.1014,69.4497,68.9602,68.9884,23096.0
2022-09-02 15:30:00,73.26,73.8,73.21,73.63,66619.0,68.9696,69.4779,68.9225,69.3179,66619.0
2022-09-06 09:30:00,73.91,74.29,71.7,72.03,51218.0,69.5815,69.9392,67.5009,67.8116,51218.0
2022-09-06 10:00:00,72.03,72.1,70.99,71.72,41010.0,67.8116,67.8775,66.8325,67.5198,41010.0
2022-09-06 10:30:00,71.66,71.72,71.12,71.65,21332.0,67.4633,67.5198,66.9549,67.4539,21332.0
2022-09-06 11:00:00,71.61,71.76,71.42,71.52,26311.0,67.4162,67.5574,67.2373,67.3315,26311.0
2022-09-06 11:30:00,71.52,72.13,71.52,72.08,19495.0,67.3315,67.9057,67.3315,67.8587,19495.0
2022-09-06 12:00:00,72.05,72.33,71.57,71.58,19809.0,67.8304,68.094,67.3785,67.388,19809.0
2022-09-06 12:30:00,71.58,71.92,71.45,71.88,13651.0,67.388,67.708,67.2656,67.6704,13651.0
2022-09-06 13:00:00,71.84,71.88,71.55,71.72,20203.0,67.6327,67.6704,67.3597,67.5198,20203.0
2022-09-06 13:30:00,71.71,71.92,71.69,71.85,21791.0,67.5103,67.708,67.4915,67.6421,21791.0
2022-09-06 14:00:00,71.84,72.12,71.82,71.97,20678.0,67.6327,67.8963,67.6139,67.7551,20678.0
2022-09-06 14:30:00,71.98,71.98,71.53,71.6,17802.0,67.7645,67.7645,67.3409,67.4068,17802.0
2022-09-06 15:00:00,71.65,71.78,71.45,71.59,24709.0,67.4539,67.5762,67.2656,67.3974,24709.0
2022-09-06 15:30:00,71.55,71.95,71.4,71.81,117863.0,67.3597,67.7363,67.2185,67.6045,117863.0
2022-09-07 09:30:00,71.82,73.39,71.82,73.28,33324.0,67.6139,69.092,67.6139,68.9884,33324.0
2022-09-07 10:00:00,73.24,73.39,72.39,72.84,38158.0,68.9507,69.092,68.1505,68.5742,38158.0
2022-09-07 10:30:00,72.86,73.28,72.86,73.22,16854.0,68.593,68.9884,68.593,68.9319,16854.0
2022-09-07 11:00:00,73.24,73.4,72.98,73.24,10054.0,68.9507,69.1014,68.706,68.9507,10054.0
2022-09-07 11:30:00,73.23,73.32,73.09,73.24,8879.0,68.9413,69.0261,68.8095,68.9507,8879.0
2022-09-07 12:00:00,73.22,73.31,73.07,73.19,8011.0,68.9319,69.0166,68.7907,68.9037,8011.0
2022-09-07 12:30:00,73.16,73.65,73.02,73.39,15346.0,68.8754,69.3367,68.7436,69.092,15346.0
2022-09-07 13:00:00,73.42,73.53,73.32,73.48,10940.0,69.1202,69.2238,69.0261,69.1767,10940.0
2022-09-07 13:30:00,73.51,73.89,73.51,73.8,11961.0,69.2049,69.5627,69.2049,69.4779,11961.0
2022-09-07 14:00:00,73.79,73.99,73.7,73.9,27963.0,69.4685,69.6568,69.3838,69.5721,27963.0
2022-09-07 14:30:00,73.86,74.19,73.83,74.19,20202.0,69.5344,69.8451,69.5062,69.8451,20202.0
2022-09-07 15:00:00,74.17,74.3,73.59,73.66,44523.0,69.8263,69.9487,69.2802,69.3461,44523.0
2022-09-07 15:30:00,73.68,73.9,73.65,73.86,66680.0,69.365,69.5721,69.3367,69.5344,66680.0
2022-09-08 09:30:00,72.54,72.64,71.47,72.2,89424.0,68.2917,68.3859,67.2844,67.9716,89424.0
2022-09-08 10:00:00,72.3,72.3,71.42,71.84,67677.0,68.0658,68.0658,67.2373,67.6327,67677.0
2022-09-08 10:30:00,71.75,72.56,71.68,72.34,28865.0,67.548,68.3106,67.4821,68.1035,28865.0
2022-09-08 11:00:00,72.47,72.82,72.4,72.7,57029.0,68.2258,68.5553,68.1599,68.4424,57029.0
2022-09-08 11:30:00,72.7,72.98,72.48,72.88,24261.0,68.4424,68.706,68.2353,68.6118,24261.0
2022-09-08 12:00:00,72.89,72.94,71.91,71.92,47320.0,68.6212,68.6683,67.6986,67.708,47320.0
2022-09-08 12:30:00,71.88,72.25,71.85,72.12,48014.0,67.6704,68.0187,67.6421,67.8963,48014.0
2022-09-08 13:00:00,72.18,72.37,71.87,72.15,38547.0,67.9528,68.1317,67.661,67.9246,38547.0
2022-09-08 13:30:00,72.13,72.33,71.94,72.16,37586.0,67.9057,68.094,67.7269,67.934,37586.0
2022-09-08 14:00:00,72.16,72.23,71.91,72.21,36317.0,67.934,67.9999,67.6986,67.9811,36317.0
2022-09-08 14:30:00,72.19,72.55,72.02,72.17,48738.0,67.9622,68.3012,67.8022,67.9434,48738.0
2022-09-08 15:00:00,72.17,72.8,72.02,72.61,53067.0,67.9434,68.5365,67.8022,68.3576,53067.0
2022-09-08 15:30:00,72.59,72.75,72.34,72.68,157182.0,68.3388,68.4894,68.1035,68.4235,157182.0
2022-09-09 09:30:00,73.67,74.75,73.66,74.0,22953.0,69.3556,70.3723,69.3461,69.6662,22953.0
2022-09-09 10:00:00,73.89,74.42,73.89,74.13,16548.0,69.5627,70.0616,69.5627,69.7886,16548.0
2022-09-09 10:30:00,74.11,74.49,73.91,73.96,24334.0,69.7698,70.1275,69.5815,69.6286,24334.0
2022-09-09 11:00:00,73.95,73.95,73.57,73.75,18602.0,69.6192,69.6192,69.2614,69.4309,18602.0
2022-09-09 11:30:00,73.82,74.23,73.77,74.23,15177.0,69.4968,69.8828,69.4497,69.8828,15177.0
2022-09-09 12:00:00,74.22,74.31,74.09,74.23,16597.0,69.8733,69.9581,69.751,69.8828,16597.0
2022-09-09 12:30:00,74.22,74.4,74.09,74.16,55245.0,69.8733,70.0428,69.751,69.8169,55245.0
2022-09-09 13:00:00,74.14,74.29,73.95,74.29,12687.0,69.798,69.9392,69.6192,69.9392,12687.0
2022-09-09 13:30:00,74.28,74.47,74.13,74.13,17927.0,69.9298,70.1087,69.7886,69.7886,17927.0
2022-09-09 14:00:00,74.18,74.49,74.1,74.41,13970.0,69.8357,70.1275,69.7604,70.0522,13970.0
2022-09-09 14:30:00,74.39,74.49,74.2,74.49,33584.0,70.0334,70.1275,69.8545,70.1275,33584.0
2022-09-09 15:00:00,74.48,74.5,74.27,74.28,20313.0,70.1181,70.137,69.9204,69.9298,20313.0
2022-09-09 15:30:00,74.27,74.44,74.17,74.43,80997.0,69.9204,70.0805,69.8263,70.0711,80997.0
2022-09-12 09:30:00,75.03,76.51,75.03,76.5,23470.0,70.6359,72.0292,70.6359,72.0198,23470.0
2022-09-12 10:00:00,76.5,76.5,75.63,76.05,20303.0,72.0198,72.0198,71.2008,71.5962,20303.0
2022-09-12 10:30:00,76.02,76.06,75.48,75.48,33641.0,71.5679,71.6056,71.0596,71.0596,33641.0
2022-09-12 11:00:00,75.46,76.0,75.31,75.97,25731.0,71.0407,71.5491,70.8995,71.5209,25731.0
2022-09-12 11:30:00,76.0,76.15,75.28,75.35,17996.0,71.5491,71.6903,70.8713,70.9372,17996.0
2022-09-12 12:00:00,75.4,75.43,75.13,75.43,12310.0,70.9842,71.0125,70.7301,71.0125,12310.0
2022-09-12 12:30:00,75.42,75.52,75.16,75.2,18233.0,71.0031,71.0972,70.7583,70.796,18233.0
2022-09-12 13:00:00,75.2,75.55,74.98,75.32,13282.0,70.796,71.1255,70.5888,70.9089,13282.0
2022-09-12 13:30:00,75.32,75.47,75.28,75.41,9578.0,70.9089,71.0501,70.8713,70.9937,9578.0
2022-09-12 14:00:00,75.4,75.73,75.25,75.36,46159.0,70.9842,71.2949,70.843,70.9466,46159.0
2022-09-12 14:30:00,75.32,75.6,75.32,75.57,21871.0,70.9089,71.1725,70.9089,71.1443,21871.0
2022-09-12 15:00:00,75.57,75.66,75.28,75.36,36134.0,71.1443,71.229,70.8713,70.9466,36134.0
2022-09-12 15:30:00,75.33,75.56,75.08,75.52,99401.0,70.9183,71.1349,70.683,71.0972,99401.0
2022-09-13 09:30:00,73.14,73.56,72.76,72.95,37062.0,68.8566,69.252,68.4989,68.6777,37062.0
2022-09-13 10:00:00,72.95,73.09,72.4,72.46,22243.0,68.6777,68.8095,68.1599,68.2164,22243.0
2022-09-13 10:30:00,72.43,72.45,71.89,72.22,15720.0,68.1882,68.207,67.6798,67.9905,15720.0
2022-09-13 11:00:00,72.37,72.47,72.22,72.42,17216.0,68.1317,68.2258,67.9905,68.1788,17216.0
2022-09-13 11:30:00,72.5,72.59,72.09,72.38,15164.0,68.2541,68.3388,67.8681,68.1411,15164.0
2022-09-13 12:00:00,72.45,72.74,72.36,72.51,15540.0,68.207,68.48,68.1223,68.2635,15540.0
2022-09-13 12:30:00,72.48,72.66,72.39,72.41,12070.0,68.2353,68.4047,68.1505,68.1694,12070.0
2022-09-13 13:00:00,72.41,72.76,72.38,72.76,16538.0,68.1694,68.4989,68.1411,68.4989,16538.0
2022-09-13 13:30:00,72.74,72.81,72.17,72.17,26592.0,68.48,68.5459,67.9434,67.9434,26592.0
2022-09-13 14:00:00,72.11,72.21,71.92,71.95,19022.0,67.8869,67.9811,67.708,67.7363,19022.0
2022-09-13 14:30:00,71.92,71.97,71.48,71.49,41330.0,67.708,67.7551,67.2938,67.3032,41330.0
2022-09-13 15:00:00,71.51,71.58,71.14,71.15,35891.0,67.3221,67.388,66.9737,66.9831,35891.0
2022-09-13 15:30:00,71.12,71.36,71.0,71.18,91652.0,66.9549,67.1808,66.8419,67.0114,91652.0
2022-09-14 09:30:00,71.23,71.43,70.4,70.5,31137.0,67.0585,67.2467,66.2771,66.3712,31137.0
2022-09-14 10:00:00,70.56,71.11,70.08,70.5,41814.0,66.4277,66.9455,65.9758,66.3712,41814.0
2022-09-14 10:30:00,70.46,71.64,70.43,71.64,47248.0,66.3336,67.4444,66.3053,67.4444,47248.0
2022-09-14 11:00:00,71.7,71.84,71.44,71.8,22343.0,67.5009,67.6327,67.2562,67.5951,22343.0
2022-09-14 11:30:00,71.74,72.18,71.73,71.88,17049.0,67.5386,67.9528,67.5292,67.6704,17049.0
2022-09-14 12:00:00,71.83,71.98,71.67,71.74,15252.0,67.6233,67.7645,67.4727,67.5386,15252.0
2022-09-14 12:30:00,71.77,72.21,71.72,72.17,22352.0,67.5668,67.9811,67.5198,67.9434,22352.0
2022-09-14 13:00:00,72.21,72.51,72.17,72.4,12213.0,67.9811,68.2635,67.9434,68.1599,12213.0
2022-09-14 13:30:00,72.38,72.38,71.88,71.96,14765.0,68.1411,68.1411,67.6704,67.7457,14765.0
2022-09-14 14:00:00,71.97,72.01,71.7,71.8,27566.0,67.7551,67.7928,67.5009,67.5951,27566.0
2022-09-14 14:30:00,71.82,72.04,71.81,71.9,22697.0,67.6139,67.821,67.6045,67.6892,22697.0
2022-09-14 15:00:00,71.92,71.96,71.49,71.63,52048.0,67.708,67.7457,67.3032,67.435,52048.0
2022-09-14 15:30:00,71.59,72.22,71.35,72.12,96181.0,67.3974,67.9905,67.1714,67.8963,96181.0
2022-09-15 09:30:00,71.94,73.38,71.83,73.38,31797.0,67.7269,69.0825,67.6233,69.0825,31797.0
2022-09-15 10:00:00,73.38,73.6,72.93,73.05,26525.0,69.0825,69.2897,68.6589,68.7719,26525.0
2022-09-15 10:30:00,72.96,73.3,72.87,73.11,44528.0,68.6871,69.0072,68.6024,68.8284,44528.0
2022-09-15 11:00:00,73.06,73.23,72.78,73.12,11566.0,68.7813,68.9413,68.5177,68.8378,11566.0
2022-09-15 11:30:00,73.13,73.18,72.94,73.08,19943.0,68.8472,68.8943,68.6683,68.8001,19943.0
2022-09-15 12:00:00,73.08,73.23,72.93,73.0,15729.0,68.8001,68.9413,68.6589,68.7248,15729.0
2022-09-15 12:30:00,73.02,73.25,73.01,73.25,17014.0,68.7436,68.9602,68.7342,68.9602,17014.0
2022-09-15 13:00:00,73.26,73.67,73.25,73.58,10907.0,68.9696,69.3556,68.9602,69.2708,10907.0
2022-09-15 13:30:00,73.58,73.7,73.4,73.45,95996.0,69.2708,69.3838,69.1014,69.1484,95996.0
2022-09-15 14:00:00,73.45,73.45,73.08,73.28,36797.0,69.1484,69.1484,68.8001,68.9884,36797.0
2022-09-15 14:30:00,73.28,73.43,73.08,73.21,17145.0,68.9884,69.1296,68.8001,68.9225,17145.0
2022-09-15 15:00:00,73.2,73.22,72.47,72.61,47508.0,68.9131,68.9319,68.2258,68.3576,47508.0
2022-09-15 15:30:00,72.58,73.16,72.58,72.96,91606.0,68.3294,68.8754,68.3294,68.6871,91606.0
2022-09-16 09:30:00,73.29,73.29,72.07,72.11,147346.0,68.9978,68.9978,67.8493,67.8869,147346.0
2022-09-16 10:00:00,72.2,72.39,71.85,72.37,27367.0,67.9716,68.1505,67.6421,68.1317,27367.0
2022-09-16 10:30:00,72.41,72.99,72.38,72.42,70233.0,68.1694,68.7154,68.1411,68.1788,70233.0
2022-09-16 11:00:00,72.47,72.64,72.25,72.27,21292.0,68.2258,68.3859,68.0187,68.0375,21292.0
2022-09-16 11:30:00,72.31,72.89,72.26,72.89,21675.0,68.0752,68.6212,68.0281,68.6212,21675.0
2022-09-16 12:00:00,72.86,72.95,72.24,72.4,26983.0,68.593,68.6777,68.0093,68.1599,26983.0
2022-09-16 12:30:00,72.36,72.43,72.22,72.4,24745.0,68.1223,68.1882,67.9905,68.1599,24745.0
2022-09-16 13:00:00,72.37,72.48,72.18,72.3,21812.0,68.1317,68.2353,67.9528,68.0658,21812.0
2022-09-16 13:30:00,72.3,72.43,71.84,71.97,27918.0,68.0658,68.1882,67.6327,67.7551,27918.0
2022-09-16 14:00:00,71.95,71.97,71.54,71.95,30424.0,67.7363,67.7551,67.3503,67.7363,30424.0
2022-09-16 14:30:00,71.89,72.13,71.86,71.98,29823.0,67.6798,67.9057,67.6516,67.7645,29823.0
2022-09-16 15:00:00,71.99,72.17,71.89,72.0,71328.0,67.7739,67.9434,67.6798,67.7834,71328.0
2022-09-16 15:30:00,72.0,73.39,71.84,72.58,165920.0,67.7834,69.092,67.6327,68.3294,165920.0
2022-09-19 09:30:00,72.0,74.14,72.0,74.14,22993.0,67.7834,69.798,67.7834,69.798,22993.0
2022-09-19 10:00:00,73.83,73.91,73.31,73.65,15440.0,69.5062,69.5815,69.0166,69.3367,15440.0
2022-09-19 10:30:00,73.59,73.86,73.28,73.6,16775.0,69.2802,69.5344,68.9884,69.2897,16775.0
2022-09-19 11:00:00,73.58,73.93,73.46,73.55,15489.0,69.2708,69.6003,69.1579,69.2426,15489.0
2022-09-19 11:30:00,73.53,73.65,73.23,73.44,19458.0,69.2238,69.3367,68.9413,69.139,19458.0
2022-09-19 12:00:00,73.42,73.66,73.24,73.3,12145.0,69.1202,69.3461,68.9507,69.0072,12145.0
2022-09-19 12:30:00,73.22,73.47,73.19,73.36,13274.0,68.9319,69.1673,68.9037,69.0637,13274.0
2022-09-19 13:00:00,73.45,73.76,73.36,73.75,16529.0,69.1484,69.4403,69.0637,69.4309,16529.0
2022-09-19 13:30:00,73.77,73.77,73.47,73.53,10930.0,69.4497,69.4497,69.1673,69.2238,10930.0
2022-09-19 14:00:00,73.62,73.74,73.45,73.69,39642.0,69.3085,69.4215,69.1484,69.3744,39642.0
2022-09-19 14:30:00,73.73,73.87,73.72,73.72,14376.0,69.412,69.5438,69.4026,69.4026,14376.0
2022-09-19 15:00:00,73.73,74.21,73.73,74.19,15358.0,69.412,69.8639,69.412,69.8451,15358.0
2022-09-19 15:30:00,74.22,74.39,74.07,74.37,87694.0,69.8733,70.0334,69.7321,70.0146,87694.0
2022-09-20 09:30:00,73.5,73.53,72.89,73.18,33521.0,69.1955,69.2238,68.6212,68.8943,33521.0
2022-09-20 10:00:00,73.16,73.28,72.55,72.81,32847.0,68.8754,68.9884,68.3012,68.5459,32847.0
2022-09-20 10:30:00,72.82,72.84,72.26,72.42,26159.0,68.5553,68.5742,68.0281,68.1788,26159.0
2022-09-20 11:00:00,72.44,72.63,72.05,72.24,19848.0,68.1976,68.3765,67.8304,68.0093,19848.0
2022-09-20 11:30:00,72.24,72.47,72.12,72.39,9851.0,68.0093,68.2258,67.8963,68.1505,9851.0
2022-09-20 12:00:00,72.36,72.39,72.13,72.16,10060.0,68.1223,68.1505,67.9057,67.934,10060.0
2022-09-20 12:30:00,72.17,72.35,72.08,72.31,13911.0,67.9434,68.1129,67.8587,68.0752,13911.0
2022-09-20 13:00:00,72.3,72.33,71.91,71.95,11807.0,68.0658,68.094,67.6986,67.7363,11807.0
2022-09-20 13:30:00,71.93,72.15,71.85,71.86,18989.0,67.7175,67.9246,67.6421,67.6516,18989.0
2022-09-20 14:00:00,71.9,72.16,71.85,72.12,12863.0,67.6892,67.934,67.6421,67.8963,12863.0
2022-09-20 14:30:00,72.11,72.44,71.98,72.38,20656.0,67.8869,68.1976,67.7645,68.1411,20656.0
2022-09-20 15:00:00,72.41,72.57,72.33,72.39,24609.0,68.1694,68.32,68.094,68.1505,24609.0
2022-09-20 15:30:00,72.28,72.5,72.09,72.2,39705.0,68.047,68.2541,67.8681,67.9716,39705.0
2022-09-21 09:30:00,72.47,73.25,72.41,72.95,18267.0,68.2258,68.9602,68.1694,68.6777,18267.0
2022-09-21 10:00:00,73.1,73.76,72.87,73.76,14693.0,68.8189,69.4403,68.6024,69.4403,14693.0
2022-09-21 10:30:00,73.79,74.09,73.6,73.65,48496.0,69.4685,69.751,69.2897,69.3367,48496.0
2022-09-21 11:00:00,73.66,73.71,73.44,73.59,6452.0,69.3461,69.3932,69.139,69.2802,6452.0
2022-09-21 11:30:00,73.63,73.63,73.27,73.3,5362.0,69.3179,69.3179,68.979,69.0072,5362.0
2022-09-21 12:00:00,73.26,73.45,73.2,73.42,7065.0,68.9696,69.1484,68.9131,69.1202,7065.0
2022-09-21 12:30:00,73.38,73.44,72.94,72.98,9276.0,69.0825,69.139,68.6683,68.706,9276.0
2022-09-21 13:00:00,73.02,73.1,72.92,72.97,16949.0,68.7436,68.8189,68.6495,68.6966,16949.0
2022-09-21 13:30:00,73.0,73.21,72.97,73.2,15642.0,68.7248,68.9225,68.6966,68.9131,15642.0
2022-09-21 14:00:00,73.19,73.19,71.99,72.46,27840.0,68.9037,68.9037,67.7739,68.2164,27840.0
2022-09-21 14:30:00,72.39,74.04,72.21,73.45,27431.0,68.1505,69.7039,67.9811,69.1484,27431.0
2022-09-21 15:00:00,73.5,73.61,72.15,72.15,55146.0,69.1955,69.2991,67.9246,67.9246,55146.0
2022-09-21 15:30:00,72.08,72.23,71.42,71.42,54877.0,67.8587,67.9999,67.2373,67.2373,54877.0
2022-09-22 09:30:00,71.14,71.48,69.54,69.71,39068.0,66.9737,67.2938,65.4674,65.6275,39068.0
2022-09-22 10:00:00,69.75,70.24,69.32,69.56,140535.0,65.6651,66.1264,65.2603,65.4863,140535.0
2022-09-22 10:30:00,69.57,69.73,69.02,69.04,38616.0,65.4957,65.6463,64.9779,64.9967,38616.0
2022-09-22 11:00:00,69.02,69.37,68.82,69.31,17960.0,64.9779,65.3074,64.7896,65.2509,17960.0
2022-09-22 11:30:00,69.27,69.33,68.77,68.8,22469.0,65.2132,65.2697,64.7425,64.7708,22469.0
2022-09-22 12:00:00,68.78,68.96,68.67,68.87,31069.0,64.7519,64.9214,64.6484,64.8367,31069.0
2022-09-22 12:30:00,68.83,68.99,68.73,68.86,40562.0,64.799,64.9496,64.7049,64.8273,40562.0
2022-09-22 13:00:00,68.87,69.14,68.73,68.78,18374.0,64.8367,65.0909,64.7049,64.7519,18374.0
2022-09-22 13:30:00,68.8,69.16,68.73,69.05,43425.0,64.7708,65.1097,64.7049,65.0061,43425.0
2022-09-22 14:00:00,69.02,69.02,68.55,68.71,19660.0,64.9779,64.9779,64.5354,64.686,19660.0
2022-09-22 14:30:00,68.69,68.88,68.48,68.74,33101.0,64.6672,64.8461,64.4695,64.7143,33101.0
2022-09-22 15:00:00,68.79,68.87,68.24,68.36,83396.0,64.7614,64.8367,64.2436,64.3565,83396.0
2022-09-22 15:30:00,68.37,68.5,68.01,68.09,223163.0,64.366,64.4883,64.027,64.1023,223163.0
2022-09-23 09:30:00,66.9,67.27,66.58,66.92,93383.0,62.982,63.3304,62.6808,63.0009,93383.0
2022-09-23 10:00:00,66.92,67.14,66.34,66.95,50147.0,63.0009,63.208,62.4548,63.0291,50147.0
2022-09-23 10:30:00,66.97,67.03,66.35,66.47,24786.0,63.0479,63.1044,62.4643,62.5772,24786.0
2022-09-23 11:00:00,66.4,66.84,66.25,66.66,16899.0,62.5113,62.9256,62.3701,62.7561,16899.0
2022-09-23 11:30:00,66.66,66.89,66.21,66.32,44477.0,62.7561,62.9726,62.3324,62.436,44477.0
2022-09-23 12:00:00,66.27,66.27,65.88,65.95,20617.0,62.3889,62.3889,62.0218,62.0877,20617.0
2022-09-23 12:30:00,65.96,66.29,65.87,66.29,10999.0,62.0971,62.4078,62.0124,62.4078,10999.0
2022-09-23 13:00:00,66.23,66.46,66.11,66.12,14295.0,62.3513,62.5678,62.2383,62.2477,14295.0
2022-09-23 13:30:00,66.13,66.3,66.11,66.2,12702.0,62.2571,62.4172,62.2383,62.323,12702.0
2022-09-23 14:00:00,66.13,66.36,65.95,66.18,18005.0,62.2571,62.4737,62.0877,62.3042,18005.0
2022-09-23 14:30:00,66.17,66.24,66.05,66.09,26957.0,62.2948,62.3607,62.1818,62.2195,26957.0
2022-09-23 15:00:00,66.09,66.86,66.08,66.66,158515.0,62.2195,62.9444,62.2101,62.7561,158515.0
2022-09-23 15:30:00,66.68,67.12,66.5,66.95,103067.0,62.7749,63.1892,62.6055,63.0291,103067.0
2022-09-26 09:30:00,66.96,68.15,66.89,67.7,58314.0,63.0385,64.1588,62.9726,63.7352,58314.0
2022-09-26 10:00:00,67.7,67.91,67.34,67.43,16988.0,63.7352,63.9329,63.3963,63.481,16988.0
2022-09-26 10:30:00,67.34,67.41,66.91,67.39,11447.0,63.3963,63.4622,62.9915,63.4433,11447.0
2022-09-26 11:00:00,67.38,67.44,66.71,66.8,18813.0,63.4339,63.4904,62.8032,62.8879,18813.0
2022-09-26 11:30:00,66.84,67.04,66.61,66.7,10273.0,62.9256,63.1138,62.709,62.7938,10273.0
2022-09-26 12:00:00,66.71,66.71,66.22,66.22,9588.0,62.8032,62.8032,62.3419,62.3419,9588.0
2022-09-26 12:30:00,66.26,66.41,66.06,66.4,8792.0,62.3795,62.5207,62.1912,62.5113,8792.0
2022-09-26 13:00:00,66.41,66.41,65.82,65.84,9422.0,62.5207,62.5207,61.9653,61.9841,9422.0
2022-09-26 13:30:00,65.88,66.36,65.86,66.1,17072.0,62.0218,62.4737,62.0029,62.2289,17072.0
2022-09-26 14:00:00,66.06,66.39,66.06,66.27,12992.0,62.1912,62.5019,62.1912,62.3889,12992.0
2022-09-26 14:30:00,66.28,66.74,66.23,66.61,22717.0,62.3984,62.8314,62.3513,62.709,22717.0
2022-09-26 15:00:00,66.66,66.78,66.42,66.47,21340.0,62.7561,62.8691,62.5302,62.5772,21340.0
2022-09-26 15:30:00,66.43,66.62,66.15,66.2,60231.0,62.5396,62.7184,62.276,62.323,60231.0
2022-09-27 09:30:00,66.94,68.3,66.87,67.71,21002.0,63.0197,64.3001,62.9538,63.7446,21002.0
2022-09-27 10:00:00,67.66,67.71,67.08,67.3,25469.0,63.6975,63.7446,63.1515,63.3586,25469.0
2022-09-27 10:30:00,67.29,68.21,67.29,67.89,19208.0,63.3492,64.2153,63.3492,63.9141,19208.0
2022-09-27 11:00:00,67.97,68.03,67.33,67.33,10726.0,63.9894,64.0459,63.3869,63.3869,10726.0
2022-09-27 11:30:00,67.28,67.48,66.94,67.07,12167.0,63.3398,63.5281,63.0197,63.1421,12167.0
2022-09-27 12:00:00,67.05,67.05,66.33,66.45,15893.0,63.1233,63.1233,62.4454,62.5584,15893.0
2022-09-27 12:30:00,66.46,66.81,66.4,66.65,12667.0,62.5678,62.8973,62.5113,62.7467,12667.0
2022-09-27 13:00:00,66.61,66.61,66.33,66.41,14046.0,62.709,62.709,62.4454,62.5207,14046.0
2022-09-27 13:30:00,66.41,66.51,66.28,66.4,16831.0,62.5207,62.6149,62.3984,62.5113,16831.0
2022-09-27 14:00:00,66.45,66.6,66.32,66.46,15980.0,62.5584,62.6996,62.436,62.5678,15980.0
2022-09-27 14:30:00,66.45,67.13,66.39,67.02,21412.0,62.5584,63.1986,62.5019,63.095,21412.0
2022-09-27 15:00:00,66.97,67.18,66.77,66.98,27512.0,63.0479,63.2456,62.8597,63.0574,27512.0
2022-09-27 15:30:00,67.05,67.38,66.82,67.23,71602.0,63.1233,63.4339,62.9067,63.2927,71602.0
2022-09-28 09:30:00,67.68,67.78,67.16,67.72,35863.0,63.7164,63.8105,63.2268,63.754,35863.0
2022-09-28 10:00:00,67.72,68.15,67.49,68.12,68866.0,63.754,64.1588,63.5375,64.1306,68866.0
2022-09-28 10:30:00,68.12,68.5,67.88,67.98,48161.0,64.1306,64.4883,63.9046,63.9988,48161.0
2022-09-28 11:00:00,67.92,68.4,67.85,68.06,20572.0,63.9423,64.3942,63.8764,64.0741,20572.0
2022-09-28 11:30:00,68.13,68.36,67.94,68.29,14173.0,64.14,64.3565,63.9611,64.2906,14173.0
2022-09-28 12:00:00,68.31,68.43,68.0,68.0,18358.0,64.3095,64.4224,64.0176,64.0176,18358.0
2022-09-28 12:30:00,68.0,68.06,67.83,67.98,23543.0,64.0176,64.0741,63.8576,63.9988,23543.0
2022-09-28 13:00:00,67.89,68.26,67.76,68.02,29430.0,63.9141,64.2624,63.7917,64.0364,29430.0
2022-09-28 13:30:00,68.04,68.21,67.93,68.07,12232.0,64.0553,64.2153,63.9517,64.0835,12232.0
2022-09-28 14:00:00,68.07,68.29,68.03,68.14,29873.0,64.0835,64.2906,64.0459,64.1494,29873.0
2022-09-28 14:30:00,68.13,68.27,68.0,68.23,19973.0,64.14,64.2718,64.0176,64.2341,19973.0
2022-09-28 15:00:00,68.21,68.61,68.19,68.51,99442.0,64.2153,64.5919,64.1965,64.4978,99442.0
2022-09-28 15:30:00,68.52,68.82,68.45,68.45,75087.0,64.5072,64.7896,64.4413,64.4413,75087.0
2022-09-29 09:30:00,67.08,67.2,65.08,66.05,58781.0,63.1515,63.2645,61.2686,62.1818,58781.0
2022-09-29 10:00:00,65.98,66.18,65.58,65.78,13048.0,62.1159,62.3042,61.7393,61.9276,13048.0
2022-09-29 10:30:00,65.76,65.82,65.34,65.7,26859.0,61.9088,61.9653,61.5134,61.8523,26859.0
2022-09-29 11:00:00,65.7,65.98,65.39,65.52,17504.0,61.8523,62.1159,61.5605,61.6829,17504.0
2022-09-29 11:30:00,65.51,65.73,65.19,65.48,14505.0,61.6734,61.8806,61.3722,61.6452,14505.0
2022-09-29 12:00:00,65.41,66.0,65.39,66.0,33431.0,61.5793,62.1347,61.5605,62.1347,33431.0
2022-09-29 12:30:00,66.0,66.08,65.87,65.9,17143.0,62.1347,62.2101,62.0124,62.0406,17143.0
2022-09-29 13:00:00,65.86,66.06,65.79,65.99,22122.0,62.0029,62.1912,61.937,62.1253,22122.0
2022-09-29 13:30:00,65.94,66.14,65.65,65.67,13791.0,62.0783,62.2665,61.8052,61.8241,13791.0
2022-09-29 14:00:00,65.65,65.9,65.57,65.88,10965.0,61.8052,62.0406,61.7299,62.0218,10965.0
2022-09-29 14:30:00,65.88,66.08,65.77,65.77,13902.0,62.0218,62.2101,61.9182,61.9182,13902.0
2022-09-29 15:00:00,65.81,66.15,65.81,66.0,13039.0,61.9559,62.276,61.9559,62.1347,13039.0
2022-09-29 15:30:00,66.04,66.36,66.04,66.32,66776.0,62.1724,62.4737,62.1724,62.436,66776.0
2022-09-30 09:30:00,65.72,66.4,65.19,66.15,37003.0,61.8711,62.5113,61.3722,62.276,37003.0
2022-09-30 10:00:00,66.09,66.32,65.88,66.09,36634.0,62.2195,62.436,62.0218,62.2195,36634.0
2022-09-30 10:30:00,66.2,66.82,66.2,66.79,26535.0,62.323,62.9067,62.323,62.8785,26535.0
2022-09-30 11:00:00,66.8,67.06,66.5,66.79,24181.0,62.8879,63.1327,62.6055,62.8785,24181.0
2022-09-30 11:30:00,66.77,66.79,66.47,66.52,16164.0,62.8597,62.8785,62.5772,62.6243,16164.0
2022-09-30 12:00:00,66.53,66.7,66.41,66.52,20353.0,62.6337,62.7938,62.5207,62.6243,20353.0
2022-09-30 12:30:00,66.5,66.87,66.5,66.8,12790.0,62.6055,62.9538,62.6055,62.8879,12790.0
2022-09-30 13:00:00,66.77,66.8,66.49,66.6,27353.0,62.8597,62.8879,62.5961,62.6996,27353.0
2022-09-30 13:30:00,66.59,66.61,66.41,66.45,54455.0,62.6902,62.709,62.5207,62.5584,54455.0
2022-09-30 14:00:00,66.42,66.57,66.24,66.34,16708.0,62.5302,62.6714,62.3607,62.4548,16708.0
2022-09-30 14:30:00,66.34,66.39,65.74,65.74,18619.0,62.4548,62.5019,61.89,61.89,18619.0
2022-09-30 15:00:00,65.73,65.99,65.61,65.87,24079.0,61.8806,62.1253,61.7676,62.0124,24079.0
2022-09-30 15:30:00,65.85,65.96,65.33,65.54,77756.0,61.9935,62.0971,61.504,61.7017,77756.0
2022-10-03 09:30:00,66.32,66.65,65.01,65.61,63989.0,62.436,62.7467,61.2027,61.7676,63989.0
2022-10-03 10:00:00,65.82,66.66,65.82,66.5,23335.0,61.9653,62.7561,61.9653,62.6055,23335.0
2022-10-03 10:30:00,66.45,66.54,65.9,65.9,22223.0,62.5584,62.6431,62.0406,62.0406,22223.0
2022-10-03 11:00:00,66.01,66.66,65.96,66.41,35252.0,62.1442,62.7561,62.0971,62.5207,35252.0
2022-10-03 11:30:00,66.46,66.55,66.22,66.26,16483.0,62.5678,62.6525,62.3419,62.3795,16483.0
2022-10-03 12:00:00,66.26,66.47,66.25,66.4,13608.0,62.3795,62.5772,62.3701,62.5113,13608.0
2022-10-03 12:30:00,66.37,66.4,66.14,66.3,24831.0,62.4831,62.5113,62.2665,62.4172,24831.0
2022-10-03 13:00:00,66.34,66.48,66.16,66.3,21841.0,62.4548,62.5866,62.2854,62.4172,21841.0
2022-10-03 13:30:00,66.31,66.49,66.18,66.36,34538.0,62.4266,62.5961,62.3042,62.4737,34538.0
2022-10-03 14:00:00,66.36,66.7,66.3,66.7,37983.0,62.4737,62.7938,62.4172,62.7938,37983.0
2022-10-03 14:30:00,66.68,66.99,66.62,66.92,18325.0,62.7749,63.0668,62.7184,63.0009,18325.0
2022-10-03 15:00:00,66.92,66.97,66.47,66.54,44084.0,63.0009,63.0479,62.5772,62.6431,44084.0
2022-10-03 15:30:00,66.56,66.62,66.18,66.42,99916.0,62.662,62.7184,62.3042,62.5302,99916.0
2022-10-04 09:30:00,67.99,69.31,67.99,69.31,43001.0,64.0082,65.2509,64.0082,65.2509,43001.0
2022-10-04 10:00:00,69.4,69.63,68.7,68.85,36543.0,65.3356,65.5522,64.6766,64.8178,36543.0
2022-10-04 10:30:00,68.88,69.37,68.68,69.34,26679.0,64.8461,65.3074,64.6578,65.2791,26679.0
2022-10-04 11:00:00,69.34,69.97,69.34,69.9,26550.0,65.2791,65.8722,65.2791,65.8063,26550.0
2022-10-04 11:30:00,69.94,70.14,69.37,69.63,28128.0,65.844,66.0323,65.3074,65.5522,28128.0
2022-10-04 12:00:00,69.64,69.7,69.43,69.67,17445.0,65.5616,65.6181,65.3639,65.5898,17445.0
2022-10-04 12:30:00,69.67,69.91,69.47,69.58,25217.0,65.5898,65.8158,65.4015,65.5051,25217.0
2022-10-04 13:00:00,69.61,69.72,69.2,69.63,21112.0,65.5333,65.6369,65.1473,65.5522,21112.0
2022-10-04 13:30:00,69.62,69.92,69.62,69.76,19230.0,65.5427,65.8252,65.5427,65.6745,19230.0
2022-10-04 14:00:00,69.78,69.96,69.69,69.77,21303.0,65.6934,65.8628,65.6086,65.684,21303.0
2022-10-04 14:30:00,69.76,70.06,69.76,70.05,28077.0,65.6745,65.957,65.6745,65.9476,28077.0
2022-10-04 15:00:00,70.05,70.05,69.76,69.94,25548.0,65.9476,65.9476,65.6745,65.844,25548.0
2022-10-04 15:30:00,69.95,70.21,69.81,70.21,101680.0,65.8534,66.0982,65.7216,66.0982,101680.0
2022-10-05 09:30:00,68.91,69.38,68.82,69.09,19593.0,64.8743,65.3168,64.7896,65.0438,19593.0
2022-10-05 10:00:00,69.06,69.09,68.07,68.21,44751.0,65.0155,65.0438,64.0835,64.2153,44751.0
2022-10-05 10:30:00,68.17,68.46,68.09,68.37,28462.0,64.1777,64.4507,64.1023,64.366,28462.0
2022-10-05 11:00:00,68.36,68.81,68.36,68.43,9429.0,64.3565,64.7802,64.3565,64.4224,9429.0
2022-10-05 11:30:00,68.44,68.55,68.3,68.3,28452.0,64.4319,64.5354,64.3001,64.3001,28452.0
2022-10-05 12:00:00,68.28,68.52,68.05,68.44,21484.0,64.2812,64.5072,64.0647,64.4319,21484.0
2022-10-05 12:30:00,68.45,68.78,68.42,68.65,33535.0,64.4413,64.7519,64.413,64.6296,33535.0
2022-10-05 13:00:00,68.64,68.9,68.58,68.81,12150.0,64.6201,64.8649,64.5637,64.7802,12150.0
2022-10-05 13:30:00,68.83,68.83,68.61,68.62,8946.0,64.799,64.799,64.5919,64.6013,8946.0
2022-10-05 14:00:00,68.62,68.86,68.6,68.8,13188.0,64.6013,64.8273,64.5825,64.7708,13188.0
2022-10-05 14:30:00,68.77,68.85,68.68,68.75,14944.0,64.7425,64.8178,64.6578,64.7237,14944.0
2022-10-05 15:00:00,68.77,69.23,68.77,69.05,16698.0,64.7425,65.1756,64.7425,65.0061,16698.0
2022-10-05 15:30:00,69.08,69.2,68.89,69.15,140452.0,65.0344,65.1473,64.8555,65.1003,140452.0
2022-10-06 09:30:00,68.8,69.54,68.67,68.83,14277.0,64.7708,65.4674,64.6484,64.799,14277.0
2022-10-06 10:00:00,68.73,68.77,68.18,68.62,12823.0,64.7049,64.7425,64.1871,64.6013,12823.0
2022-10-06 10:30:00,68.61,69.45,68.44,69.42,17498.0,64.5919,65.3827,64.4319,65.3545,17498.0
2022-10-06 11:00:00,69.4,69.73,69.2,69.68,10132.0,65.3356,65.6463,65.1473,65.5992,10132.0
2022-10-06 11:30:00,69.67,69.87,69.46,69.5,7473.0,65.5898,65.7781,65.3921,65.4298,7473.0
2022-10-06 12:00:00,69.54,69.77,69.45,69.74,6500.0,65.4674,65.684,65.3827,65.6557,6500.0
2022-10-06 12:30:00,69.77,70.12,69.7,69.98,8916.0,65.684,66.0135,65.6181,65.8817,8916.0
2022-10-06 13:00:00,70.01,70.2,69.93,70.2,8886.0,65.9099,66.0888,65.8346,66.0888,8886.0
2022-10-06 13:30:00,70.22,70.45,70.06,70.43,12831.0,66.1076,66.3241,65.957,66.3053,12831.0
2022-10-06 14:00:00,70.38,70.42,70.14,70.26,14346.0,66.2582,66.2959,66.0323,66.1453,14346.0
2022-10-06 14:30:00,70.23,70.29,69.84,69.98,20358.0,66.117,66.1735,65.7499,65.8817,20358.0
2022-10-06 15:00:00,69.96,70.1,69.8,70.1,15696.0,65.8628,65.9946,65.7122,65.9946,15696.0
2022-10-06 15:30:00,70.1,70.26,69.99,70.06,59322.0,65.9946,66.1453,65.8911,65.957,59322.0
2022-10-07 09:30:00,68.95,69.07,67.24,67.38,46430.0,64.912,65.025,63.3021,63.4339,46430.0
2022-10-07 10:00:00,67.41,67.97,67.28,67.96,15609.0,63.4622,63.9894,63.3398,63.98,15609.0
2022-10-07 10:30:00,67.97,68.14,67.56,67.85,31003.0,63.9894,64.1494,63.6034,63.8764,31003.0
2022-10-07 11:00:00,67.9,68.09,67.41,67.54,20482.0,63.9235,64.1023,63.4622,63.5846,20482.0
2022-10-07 11:30:00,67.55,67.69,67.42,67.69,21663.0,63.594,63.7258,63.4716,63.7258,21663.0
2022-10-07 12:00:00,67.7,67.87,67.44,67.45,9623.0,63.7352,63.8952,63.4904,63.4998,9623.0
2022-10-07 12:30:00,67.41,67.43,67.24,67.35,34583.0,63.4622,63.481,63.3021,63.4057,34583.0
2022-10-07 13:00:00,67.32,67.47,67.28,67.41,10489.0,63.3774,63.5187,63.3398,63.4622,10489.0
2022-10-07 13:30:00,67.38,67.51,67.32,67.43,12794.0,63.4339,63.5563,63.3774,63.481,12794.0
2022-10-07 14:00:00,67.44,67.74,67.43,67.59,10718.0,63.4904,63.7728,63.481,63.6316,10718.0
2022-10-07 14:30:00,67.58,67.72,67.5,67.67,13139.0,63.6222,63.754,63.5469,63.7069,13139.0
2022-10-07 15:00:00,67.68,67.86,67.55,67.82,23366.0,63.7164,63.8858,63.594,63.8482,23366.0
2022-10-07 15:30:00,67.79,68.01,67.59,67.92,81307.0,63.8199,64.027,63.6316,63.9423,81307.0
2022-10-10 09:30:00,67.96,68.16,67.41,67.56,18080.0,63.98,64.1682,63.4622,63.6034,18080.0
2022-10-10 10:00:00,67.62,67.87,67.36,67.58,10520.0,63.6599,63.8952,63.4151,63.6222,10520.0
2022-10-10 10:30:00,67.56,67.75,67.1,67.37,9650.0,63.6034,63.7823,63.1703,63.4245,9650.0
2022-10-10 11:00:00,67.29,67.63,67.11,67.48,13710.0,63.3492,63.6693,63.1797,63.5281,13710.0
2022-10-10 11:30:00,67.46,67.64,67.33,67.5,13956.0,63.5092,63.6787,63.3869,63.5469,13956.0
2022-10-10 12:00:00,67.58,67.58,67.03,67.03,6926.0,63.6222,63.6222,63.1044,63.1044,6926.0
2022-10-10 12:30:00,66.91,67.03,66.84,66.87,7639.0,62.9915,63.1044,62.9256,62.9538,7639.0
2022-10-10 13:00:00,66.83,67.06,66.75,66.98,18794.0,62.9161,63.1327,62.8408,63.0574,18794.0
2022-10-10 13:30:00,66.96,67.62,66.96,67.47,15274.0,63.0385,63.6599,63.0385,63.5187,15274.0
2022-10-10 14:00:00,67.5,67.5,67.13,67.27,9204.0,63.5469,63.5469,63.1986,63.3304,9204.0
2022-10-10 14:30:00,67.23,67.46,67.23,67.4,9878.0,63.2927,63.5092,63.2927,63.4528,9878.0
2022-10-10 15:00:00,67.4,67.81,67.24,67.61,15054.0,63.4528,63.8387,63.3021,63.6505,15054.0
2022-10-10 15:30:00,67.6,67.92,67.57,67.72,59941.0,63.641,63.9423,63.6128,63.754,59941.0
2022-10-11 09:30:00,67.73,68.01,67.38,67.42,32828.0,63.7634,64.027,63.4339,63.4716,32828.0
2022-10-11 10:00:00,67.35,67.61,66.84,67.61,25352.0,63.4057,63.6505,62.9256,63.6505,25352.0
2022-10-11 10:30:00,67.48,68.08,67.32,67.99,37039.0,63.5281,64.0929,63.3774,64.0082,37039.0
2022-10-11 11:00:00,68.09,68.41,67.99,68.31,13093.0,64.1023,64.4036,64.0082,64.3095,13093.0
2022-10-11 11:30:00,68.41,68.96,68.36,68.76,38115.0,64.4036,64.9214,64.3565,64.7331,38115.0
2022-10-11 12:00:00,68.77,69.4,68.76,69.31,25261.0,64.7425,65.3356,64.7331,65.2509,25261.0
2022-10-11 12:30:00,69.34,69.83,69.34,69.66,11357.0,65.2791,65.7404,65.2791,65.5804,11357.0
2022-10-11 13:00:00,69.66,69.68,69.21,69.25,10351.0,65.5804,65.5992,65.1568,65.1944,10351.0
2022-10-11 13:30:00,69.27,69.41,69.16,69.28,12632.0,65.2132,65.345,65.1097,65.2227,12632.0
2022-10-11 14:00:00,69.29,69.39,69.14,69.31,18010.0,65.2321,65.3262,65.0909,65.2509,18010.0
2022-10-11 14:30:00,69.32,69.56,68.74,68.77,23671.0,65.2603,65.4863,64.7143,64.7425,23671.0
2022-10-11 15:00:00,68.73,68.76,68.23,68.34,29447.0,64.7049,64.7331,64.2341,64.3377,29447.0
2022-10-11 15:30:00,68.33,68.69,68.24,68.54,87267.0,64.3283,64.6672,64.2436,64.526,87267.0
2022-10-12 09:30:00,68.84,68.84,67.78,68.33,16519.0,64.8084,64.8084,63.8105,64.3283,16519.0
2022-10-12 10:00:00,68.59,68.73,68.23,68.52,16205.0,64.5731,64.7049,64.2341,64.5072,16205.0
2022-10-12 10:30:00,68.52,68.82,68.35,68.39,20663.0,64.5072,64.7896,64.3471,64.3848,20663.0
2022-10-12 11:00:00,68.44,68.59,68.37,68.59,12757.0,64.4319,64.5731,64.366,64.5731,12757.0
2022-10-12 11:30:00,68.64,68.81,68.54,68.75,8735.0,64.6201,64.7802,64.526,64.7237,8735.0
2022-10-12 12:00:00,68.77,68.93,68.65,68.71,6699.0,64.7425,64.8932,64.6296,64.686,6699.0
2022-10-12 12:30:00,68.72,68.94,68.63,68.89,7249.0,64.6955,64.9026,64.6107,64.8555,7249.0
2022-10-12 13:00:00,68.94,69.08,68.88,69.01,4603.0,64.9026,65.0344,64.8461,64.9685,4603.0
2022-10-12 13:30:00,69.0,69.14,68.96,69.01,20166.0,64.9591,65.0909,64.9214,64.9685,20166.0
2022-10-12 14:00:00,69.04,69.45,68.97,69.44,18116.0,64.9967,65.3827,64.9308,65.3733,18116.0
2022-10-12 14:30:00,69.42,69.54,69.19,69.25,13295.0,65.3545,65.4674,65.1379,65.1944,13295.0
2022-10-12 15:00:00,69.23,69.42,69.21,69.26,18124.0,65.1756,65.3545,65.1568,65.2038,18124.0
2022-10-12 15:30:00,69.24,69.27,68.87,68.95,67724.0,65.185,65.2132,64.8367,64.912,67724.0
2022-10-13 09:30:00,67.41,68.2,66.0,67.88,42989.0,63.4622,64.2059,62.1347,63.9046,42989.0
2022-10-13 10:00:00,68.0,68.52,67.6,67.61,31898.0,64.0176,64.5072,63.641,63.6505,31898.0
2022-10-13 10:30:00,67.61,68.27,67.57,68.0,31370.0,63.6505,64.2718,63.6128,64.0176,31370.0
2022-10-13 11:00:00,68.04,70.3,68.04,69.8,23351.0,64.0553,66.1829,64.0553,65.7122,23351.0
2022-10-13 11:30:00,69.87,70.74,69.68,70.16,61589.0,65.7781,66.5972,65.5992,66.0511,61589.0
2022-10-13 12:00:00,70.21,70.37,69.89,69.96,12474.0,66.0982,66.2488,65.7969,65.8628,12474.0
2022-10-13 12:30:00,69.93,70.3,69.86,70.28,18611.0,65.8346,66.1829,65.7687,66.1641,18611.0
2022-10-13 13:00:00,70.3,70.55,70.01,70.5,18874.0,66.1829,66.4183,65.9099,66.3712,18874.0
2022-10-13 13:30:00,70.55,70.66,70.23,70.34,10602.0,66.4183,66.5218,66.117,66.2206,10602.0
2022-10-13 14:00:00,70.31,70.33,70.01,70.01,19847.0,66.1923,66.2112,65.9099,65.9099,19847.0
2022-10-13 14:30:00,70.1,70.55,70.07,70.55,13539.0,65.9946,66.4183,65.9664,66.4183,13539.0
2022-10-13 15:00:00,70.5,70.76,70.33,70.39,23752.0,66.3712,66.616,66.2112,66.2677,23752.0
2022-10-13 15:30:00,70.38,70.62,70.2,70.28,98378.0,66.2582,66.4842,66.0888,66.1641,98378.0
2022-10-14 09:30:00,70.63,70.86,69.42,69.53,18344.0,66.4936,66.7101,65.3545,65.458,18344.0
2022-10-14 10:00:00,69.35,69.35,67.97,68.42,22317.0,65.2886,65.2886,63.9894,64.413,22317.0
2022-10-14 10:30:00,68.36,68.77,68.26,68.74,38713.0,64.3565,64.7425,64.2624,64.7143,38713.0
2022-10-14 11:00:00,68.77,69.26,68.53,68.86,20934.0,64.7425,65.2038,64.5166,64.8273,20934.0
2022-10-14 11:30:00,68.81,68.81,67.98,67.98,9671.0,64.7802,64.7802,63.9988,63.9988,9671.0
2022-10-14 12:00:00,68.01,68.21,67.78,67.98,14896.0,64.027,64.2153,63.8105,63.9988,14896.0
2022-10-14 12:30:00,68.03,68.19,67.8,67.83,9024.0,64.0459,64.1965,63.8293,63.8576,9024.0
2022-10-14 13:00:00,67.84,68.08,67.59,67.76,10243.0,63.867,64.0929,63.6316,63.7917,10243.0
2022-10-14 13:30:00,67.78,67.87,67.64,67.77,10641.0,63.8105,63.8952,63.6787,63.8011,10641.0
2022-10-14 14:00:00,67.73,67.78,67.37,67.44,11149.0,63.7634,63.8105,63.4245,63.4904,11149.0
2022-10-14 14:30:00,67.42,67.45,67.22,67.42,16768.0,63.4716,63.4998,63.2833,63.4716,16768.0
2022-10-14 15:00:00,67.45,67.91,67.45,67.75,53030.0,63.4998,63.9329,63.4998,63.7823,53030.0
2022-10-14 15:30:00,67.78,67.8,67.33,67.41,127163.0,63.8105,63.8293,63.3869,63.4622,127163.0
2022-10-17 09:30:00,68.87,69.01,67.42,67.74,52526.0,64.8367,64.9685,63.4716,63.7728,52526.0
2022-10-17 10:00:00,67.82,68.35,67.71,68.01,35685.0,63.8482,64.3471,63.7446,64.027,35685.0
2022-10-17 10:30:00,67.99,68.0,67.41,67.48,27950.0,64.0082,64.0176,63.4622,63.5281,27950.0
2022-10-17 11:00:00,67.5,68.1,67.44,68.06,19148.0,63.5469,64.1118,63.4904,64.0741,19148.0
2022-10-17 11:30:00,68.06,68.32,68.04,68.17,16803.0,64.0741,64.3189,64.0553,64.1777,16803.0
2022-10-17 12:00:00,68.17,68.42,68.16,68.34,17912.0,64.1777,64.413,64.1682,64.3377,17912.0
2022-10-17 12:30:00,68.35,68.47,68.24,68.27,16340.0,64.3471,64.4601,64.2436,64.2718,16340.0
2022-10-17 13:00:00,68.28,68.35,68.12,68.34,11830.0,64.2812,64.3471,64.1306,64.3377,11830.0
2022-10-17 13:30:00,68.39,68.53,68.33,68.39,17298.0,64.3848,64.5166,64.3283,64.3848,17298.0
2022-10-17 14:00:00,68.39,68.52,68.06,68.17,19993.0,64.3848,64.5072,64.0741,64.1777,19993.0
2022-10-17 14:30:00,68.17,68.46,68.14,68.42,15351.0,64.1777,64.4507,64.1494,64.413,15351.0
2022-10-17 15:00:00,68.43,68.62,68.26,68.39,23459.0,64.4224,64.6013,64.2624,64.3848,23459.0
2022-10-17 15:30:00,68.37,68.45,68.26,68.44,91582.0,64.366,64.4413,64.2624,64.4319,91582.0
2022-10-18 09:30:00,70.06,70.63,69.46,69.63,33617.0,65.957,66.4936,65.3921,65.5522,33617.0
2022-10-18 10:00:00,69.55,70.03,69.55,69.67,7742.0,65.4768,65.9287,65.4768,65.5898,7742.0
2022-10-18 10:30:00,69.47,69.58,69.15,69.33,13444.0,65.4015,65.5051,65.1003,65.2697,13444.0
2022-10-18 11:00:00,69.32,69.63,68.86,69.01,8900.0,65.2603,65.5522,64.8273,64.9685,8900.0
2022-10-18 11:30:00,69.02,69.29,68.83,69.22,6919.0,64.9779,65.2321,64.799,65.1662,6919.0
2022-10-18 12:00:00,69.19,69.44,69.07,69.26,5035.0,65.1379,65.3733,65.025,65.2038,5035.0
2022-10-18 12:30:00,69.24,69.66,69.21,69.51,7369.0,65.185,65.5804,65.1568,65.4392,7369.0
2022-10-18 13:00:00,69.53,69.57,69.31,69.52,6060.0,65.458,65.4957,65.2509,65.4486,6060.0
2022-10-18 13:30:00,69.5,69.77,69.5,69.66,7354.0,65.4298,65.684,65.4298,65.5804,7354.0
2022-10-18 14:00:00,69.67,69.69,69.48,69.69,4742.0,65.5898,65.6086,65.4109,65.6086,4742.0
2022-10-18 14:30:00,69.66,69.69,68.9,69.02,10840.0,65.5804,65.6086,64.8649,64.9779,10840.0
2022-10-18 15:00:00,69.06,69.23,68.96,69.18,12758.0,65.0155,65.1756,64.9214,65.1285,12758.0
2022-10-18 15:30:00,69.19,69.43,69.09,69.38,55071.0,65.1379,65.3639,65.0438,65.3168,55071.0
2022-10-19 09:30:00,68.22,68.73,66.66,66.98,16403.0,64.2247,64.7049,62.7561,63.0574,16403.0
2022-10-19 10:00:00,66.97,67.84,66.87,67.73,16392.0,63.0479,63.867,62.9538,63.7634,16392.0
2022-10-19 10:30:00,67.68,67.68,66.41,66.44,18032.0,63.7164,63.7164,62.5207,62.549,18032.0
2022-10-19 11:00:00,66.48,66.6,66.23,66.36,21023.0,62.5866,62.6996,62.3513,62.4737,21023.0
2022-10-19 11:30:00,66.31,66.52,66.08,66.47,14643.0,62.4266,62.6243,62.2101,62.5772,14643.0
2022-10-19 12:00:00,66.45,66.45,66.02,66.03,14018.0,62.5584,62.5584,62.1536,62.163,14018.0
2022-10-19 12:30:00,66.0,66.07,65.73,65.78,46588.0,62.1347,62.2006,61.8806,61.9276,46588.0
2022-10-19 13:00:00,65.79,65.96,65.63,65.89,14941.0,61.937,62.0971,61.7864,62.0312,14941.0
2022-10-19 13:30:00,65.94,66.3,65.92,66.04,16973.0,62.0783,62.4172,62.0594,62.1724,16973.0
2022-10-19 14:00:00,66.06,66.84,66.06,66.81,47338.0,62.1912,62.9256,62.1912,62.8973,47338.0
2022-10-19 14:30:00,66.81,66.98,66.78,66.92,14858.0,62.8973,63.0574,62.8691,63.0009,14858.0
2022-10-19 15:00:00,66.92,67.44,66.92,67.27,42067.0,63.0009,63.4904,63.0009,63.3304,42067.0
2022-10-19 15:30:00,67.25,67.45,67.14,67.31,100109.0,63.3115,63.4998,63.208,63.368,100109.0
2022-10-20 09:30:00,67.4,67.74,66.78,67.58,14791.0,63.4528,63.7728,62.8691,63.6222,14791.0
2022-10-20 10:00:00,67.68,68.77,67.68,68.43,7521.0,63.7164,64.7425,63.7164,64.4224,7521.0
2022-10-20 10:30:00,68.57,68.64,67.79,67.97,15918.0,64.5542,64.6201,63.8199,63.9894,15918.0
2022-10-20 11:00:00,68.14,68.22,67.54,67.63,7045.0,64.1494,64.2247,63.5846,63.6693,7045.0
2022-10-20 11:30:00,67.69,67.97,67.51,67.52,7507.0,63.7258,63.9894,63.5563,63.5657,7507.0
2022-10-20 12:00:00,67.48,67.48,66.67,66.68,6963.0,63.5281,63.5281,62.7655,62.7749,6963.0
2022-10-20 12:30:00,66.68,66.87,66.31,66.5,8815.0,62.7749,62.9538,62.4266,62.6055,8815.0
2022-10-20 13:00:00,66.56,66.57,66.14,66.33,6710.0,62.662,62.6714,62.2665,62.4454,6710.0
2022-10-20 13:30:00,66.33,66.4,65.98,66.11,7136.0,62.4454,62.5113,62.1159,62.2383,7136.0
2022-10-20 14:00:00,66.1,66.13,65.83,65.9,7634.0,62.2289,62.2571,61.9747,62.0406,7634.0
2022-10-20 14:30:00,65.95,66.29,65.94,66.16,7318.0,62.0877,62.4078,62.0783,62.2854,7318.0
2022-10-20 15:00:00,66.25,66.39,65.77,65.78,11291.0,62.3701,62.5019,61.9182,61.9276,11291.0
2022-10-20 15:30:00,65.78,66.21,65.75,66.05,37381.0,61.9276,62.3324,61.8994,62.1818,37381.0
2022-10-21 09:30:00,65.67,66.14,65.21,66.13,27536.0,61.8241,62.2665,61.391,62.2571,27536.0
2022-10-21 10:00:00,66.14,66.64,65.48,65.48,20038.0,62.2665,62.7373,61.6452,61.6452,20038.0
2022-10-21 10:30:00,65.57,65.94,65.17,65.5,16629.0,61.7299,62.0783,61.3534,61.664,16629.0
2022-10-21 11:00:00,65.56,65.89,65.24,65.73,9230.0,61.7205,62.0312,61.4193,61.8806,9230.0
2022-10-21 11:30:00,65.88,66.54,65.83,66.34,12885.0,62.0218,62.6431,61.9747,62.4548,12885.0
2022-10-21 12:00:00,66.37,66.61,66.21,66.27,18730.0,62.4831,62.709,62.3324,62.3889,18730.0
2022-10-21 12:30:00,66.33,66.83,66.26,66.63,10479.0,62.4454,62.9161,62.3795,62.7279,10479.0
2022-10-21 13:00:00,66.69,66.88,66.31,66.53,18921.0,62.7843,62.9632,62.4266,62.6337,18921.0
2022-10-21 13:30:00,66.53,66.91,66.35,66.88,23223.0,62.6337,62.9915,62.4643,62.9632,23223.0
2022-10-21 14:00:00,66.88,66.96,66.48,66.69,13776.0,62.9632,63.0385,62.5866,62.7843,13776.0
2022-10-21 14:30:00,66.69,66.78,66.47,66.55,17633.0,62.7843,62.8691,62.5772,62.6525,17633.0
2022-10-21 15:00:00,66.59,66.93,66.57,66.9,18905.0,62.6902,63.0103,62.6714,62.982,18905.0
2022-10-21 15:30:00,66.89,67.22,66.89,67.17,73607.0,62.9726,63.2833,62.9726,63.2362,73607.0
2022-10-24 09:30:00,67.63,68.97,67.23,68.75,19239.0,63.6693,64.9308,63.2927,64.7237,19239.0
2022-10-24 10:00:00,68.46,68.46,67.16,67.56,20718.0,64.4507,64.4507,63.2268,63.6034,20718.0
2022-10-24 10:30:00,67.48,68.17,67.29,68.1,31071.0,63.5281,64.1777,63.3492,64.1118,31071.0
2022-10-24 11:00:00,68.25,68.39,67.87,68.25,13928.0,64.253,64.3848,63.8952,64.253,13928.0
2022-10-24 11:30:00,68.2,68.68,68.08,68.63,9370.0,64.2059,64.6578,64.0929,64.6107,9370.0
2022-10-24 12:00:00,68.66,68.66,68.23,68.32,22427.0,64.639,64.639,64.2341,64.3189,22427.0
2022-10-24 12:30:00,68.33,68.38,67.9,67.9,14117.0,64.3283,64.3754,63.9235,63.9235,14117.0
2022-10-24 13:00:00,67.97,68.14,67.83,67.98,16318.0,63.9894,64.1494,63.8576,63.9988,16318.0
2022-10-24 13:30:00,68.01,68.12,67.77,68.07,18936.0,64.027,64.1306,63.8011,64.0835,18936.0
2022-10-24 14:00:00,68.05,68.11,67.89,67.92,10739.0,64.0647,64.1212,63.9141,63.9423,10739.0
2022-10-24 14:30:00,67.92,68.5,67.91,68.5,27465.0,63.9423,64.4883,63.9329,64.4883,27465.0
2022-10-24 15:00:00,68.45,68.45,68.2,68.24,15292.0,64.4413,64.4413,64.2059,64.2436,15292.0
2022-10-24 15:30:00,68.26,68.36,67.98,68.11,92331.0,64.2624,64.3565,63.9988,64.1212,92331.0
2022-10-25 09:30:00,68.1,69.48,68.1,68.95,28220.0,64.1118,65.4109,64.1118,64.912,28220.0
2022-10-25 10:00:00,69.05,69.25,68.83,69.16,23631.0,65.0061,65.1944,64.799,65.1097,23631.0
2022-10-25 10:30:00,69.2,69.66,69.05,69.45,17107.0,65.1473,65.5804,65.0061,65.3827,17107.0
2022-10-25 11:00:00,69.41,69.88,69.27,69.59,31063.0,65.345,65.7875,65.2132,65.5145,31063.0
2022-10-25 11:30:00,69.6,69.87,69.57,69.69,32315.0,65.5239,65.7781,65.4957,65.6086,32315.0
2022-10-25 12:00:00,69.68,70.13,69.63,69.63,30353.0,65.5992,66.0229,65.5522,65.5522,30353.0
2022-10-25 12:30:00,69.67,69.74,69.31,69.44,21656.0,65.5898,65.6557,65.2509,65.3733,21656.0
2022-10-25 13:00:00,69.51,69.7,69.24,69.61,20845.0,65.4392,65.6181,65.185,65.5333,20845.0
2022-10-25 13:30:00,69.61,69.82,69.51,69.58,20569.0,65.5333,65.731,65.4392,65.5051,20569.0
2022-10-25 14:00:00,69.56,70.13,69.56,70.09,18116.0,65.4863,66.0229,65.4863,65.9852,18116.0
2022-10-25 14:30:00,70.13,70.24,69.99,70.03,29287.0,66.0229,66.1264,65.8911,65.9287,29287.0
2022-10-25 15:00:00,70.04,70.35,70.01,70.24,19592.0,65.9381,66.23,65.9099,66.1264,19592.0
2022-10-25 15:30:00,70.24,70.62,70.24,70.62,76527.0,66.1264,66.4842,66.1264,66.4842,76527.0
2022-10-26 09:30:00,70.87,71.42,69.63,69.75,28147.0,66.7195,67.2373,65.5522,65.6651,28147.0
2022-10-26 10:00:00,69.86,71.43,69.86,71.27,20149.0,65.7687,67.2467,65.7687,67.0961,20149.0
2022-10-26 10:30:00,71.34,71.82,71.07,71.82,19430.0,67.162,67.6139,66.9078,67.6139,19430.0
2022-10-26 11:00:00,71.84,72.41,71.84,72.38,28189.0,67.6327,68.1694,67.6327,68.1411,28189.0
2022-10-26 11:30:00,72.4,72.72,72.32,72.7,20240.0,68.1599,68.4612,68.0846,68.4424,20240.0
2022-10-26 12:00:00,72.75,73.42,72.75,73.42,30242.0,68.4894,69.1202,68.4894,69.1202,30242.0
2022-10-26 12:30:00,73.49,73.6,72.61,72.68,27511.0,69.1861,69.2897,68.3576,68.4235,27511.0
2022-10-26 13:00:00,72.71,72.83,72.38,72.44,18396.0,68.4518,68.5648,68.1411,68.1976,18396.0
2022-10-26 13:30:00,72.49,72.92,72.36,72.9,12540.0,68.2447,68.6495,68.1223,68.6307,12540.0
2022-10-26 14:00:00,72.9,73.13,72.57,72.61,24826.0,68.6307,68.8472,68.32,68.3576,24826.0
2022-10-26 14:30:00,72.59,72.84,72.45,72.5,51049.0,68.3388,68.5742,68.207,68.2541,51049.0
2022-10-26 15:00:00,72.41,72.41,71.89,71.96,43507.0,68.1694,68.1694,67.6798,67.7457,43507.0
2022-10-26 15:30:00,71.98,72.32,71.93,72.09,103990.0,67.7645,68.0846,67.7175,67.8681,103990.0
2022-10-27 09:30:00,69.7,71.8,69.2,70.38,146309.0,65.6181,67.5951,65.1473,66.2582,146309.0
2022-10-27 10:00:00,70.14,70.38,69.37,69.85,65268.0,66.0323,66.2582,65.3074,65.7593,65268.0
2022-10-27 10:30:00,69.8,70.45,68.92,69.95,28843.0,65.7122,66.3241,64.8837,65.8534,28843.0
2022-10-27 11:00:00,69.92,70.42,69.49,70.08,43444.0,65.8252,66.2959,65.4204,65.9758,43444.0
2022-10-27 11:30:00,70.05,72.19,69.83,71.12,78649.0,65.9476,67.9622,65.7404,66.9549,78649.0
2022-10-27 12:00:00,71.13,72.28,70.51,71.42,84424.0,66.9643,68.047,66.3806,67.2373,84424.0
2022-10-27 12:30:00,71.42,71.89,71.07,71.82,30940.0,67.2373,67.6798,66.9078,67.6139,30940.0
2022-10-27 13:00:00,71.79,72.18,71.57,71.58,42680.0,67.5857,67.9528,67.3785,67.388,42680.0
2022-10-27 13:30:00,71.62,71.85,71.39,71.42,60169.0,67.4256,67.6421,67.2091,67.2373,60169.0
2022-10-27 14:00:00,71.46,71.46,70.54,70.97,40294.0,67.275,67.275,66.4089,66.8137,40294.0
2022-10-27 14:30:00,70.97,71.08,70.4,70.48,60231.0,66.8137,66.9172,66.2771,66.3524,60231.0
2022-10-27 15:00:00,70.6,70.73,70.32,70.51,26332.0,66.4654,66.5877,66.2018,66.3806,26332.0
2022-10-27 15:30:00,70.53,70.6,70.12,70.39,208553.0,66.3995,66.4654,66.0135,66.2677,208553.0
2022-10-28 09:30:00,70.3,71.54,69.74,71.05,57009.0,66.1829,67.3503,65.6557,66.889,57009.0
2022-10-28 10:00:00,71.05,71.14,69.01,70.18,34952.0,66.889,66.9737,64.9685,66.0699,34952.0
2022-10-28 10:30:00,70.26,70.88,69.92,70.84,20147.0,66.1453,66.729,65.8252,66.6913,20147.0
2022-10-28 11:00:00,70.88,71.09,70.66,71.07,17871.0,66.729,66.9267,66.5218,66.9078,17871.0
2022-10-28 11:30:00,71.07,71.08,70.65,70.76,19295.0,66.9078,66.9172,66.5124,66.616,19295.0
2022-10-28 12:00:00,70.76,70.84,70.28,70.84,15253.0,66.616,66.6913,66.1641,66.6913,15253.0
2022-10-28 12:30:00,70.86,71.34,70.86,71.27,16544.0,66.7101,67.162,66.7101,67.0961,16544.0
2022-10-28 13:00:00,71.34,71.53,71.28,71.46,19937.0,67.162,67.3409,67.1055,67.275,19937.0
2022-10-28 13:30:00,71.45,71.93,71.44,71.75,28226.0,67.2656,67.7175,67.2562,67.548,28226.0
2022-10-28 14:00:00,71.81,72.09,71.77,71.93,23711.0,67.6045,67.8681,67.5668,67.7175,23711.0
2022-10-28 14:30:00,71.93,72.32,71.9,72.25,36426.0,67.7175,68.0846,67.6892,68.0187,36426.0
2022-10-28 15:00:00,72.27,72.67,72.23,72.56,60655.0,68.0375,68.4141,67.9999,68.3106,60655.0
2022-10-28 15:30:00,72.58,72.66,71.97,72.03,131724.0,68.3294,68.4047,67.7551,67.8116,131724.0
2022-10-31 09:30:00,71.75,72.45,71.12,71.45,24449.0,67.548,68.207,66.9549,67.2656,24449.0
2022-10-31 10:00:00,71.45,72.48,71.44,71.95,28456.0,67.2656,68.2353,67.2562,67.7363,28456.0
2022-10-31 10:30:00,71.94,72.33,71.79,71.81,15601.0,67.7269,68.094,67.5857,67.6045,15601.0
2022-10-31 11:00:00,71.85,72.2,71.85,72.17,14499.0,67.6421,67.9716,67.6421,67.9434,14499.0
2022-10-31 11:30:00,72.12,72.27,71.49,71.65,18486.0,67.8963,68.0375,67.3032,67.4539,18486.0
2022-10-31 12:00:00,71.65,71.74,71.23,71.23,18544.0,67.4539,67.5386,67.0585,67.0585,18544.0
2022-10-31 12:30:00,71.19,71.5,71.12,71.29,36238.0,67.0208,67.3126,66.9549,67.1149,36238.0
2022-10-31 13:00:00,71.26,71.51,71.21,71.46,19570.0,67.0867,67.3221,67.0396,67.275,19570.0
2022-10-31 13:30:00,71.42,71.43,70.98,71.13,18699.0,67.2373,67.2467,66.8231,66.9643,18699.0
2022-10-31 14:00:00,71.18,71.24,71.0,71.01,24549.0,67.0114,67.0679,66.8419,66.8513,24549.0
2022-10-31 14:30:00,71.07,71.28,70.89,70.9,30900.0,66.9078,67.1055,66.7384,66.7478,30900.0
2022-10-31 15:00:00,70.88,70.91,70.65,70.75,33079.0,66.729,66.7572,66.5124,66.6066,33079.0
2022-10-31 15:30:00,70.77,70.93,70.4,70.64,112166.0,66.6254,66.776,66.2771,66.503,112166.0
2022-11-01 09:30:00,71.88,73.2,71.88,72.15,64271.0,67.6704,68.9131,67.6704,67.9246,64271.0
2022-11-01 10:00:00,72.2,72.22,71.12,71.67,69290.0,67.9716,67.9905,66.9549,67.4727,69290.0
2022-11-01 10:30:00,71.68,71.84,71.15,71.66,16341.0,67.4821,67.6327,66.9831,67.4633,16341.0
2022-11-01 11:00:00,71.68,71.92,71.51,71.83,14648.0,67.4821,67.708,67.3221,67.6233,14648.0
2022-11-01 11:30:00,71.93,72.2,71.68,72.12,12733.0,67.7175,67.9716,67.4821,67.8963,12733.0
2022-11-01 12:00:00,72.14,72.38,71.76,71.88,22604.0,67.9152,68.1411,67.5574,67.6704,22604.0
2022-11-01 12:30:00,71.95,72.29,71.86,72.26,16211.0,67.7363,68.0564,67.6516,68.0281,16211.0
2022-11-01 13:00:00,72.26,72.46,72.2,72.46,9870.0,68.0281,68.2164,67.9716,68.2164,9870.0
2022-11-01 13:30:00,72.45,72.77,72.44,72.71,11295.0,68.207,68.5083,68.1976,68.4518,11295.0
2022-11-01 14:00:00,72.81,72.82,72.61,72.62,14033.0,68.5459,68.5553,68.3576,68.3671,14033.0
2022-11-01 14:30:00,72.6,72.68,72.49,72.65,17717.0,68.3482,68.4235,68.2447,68.3953,17717.0
2022-11-01 15:00:00,72.68,72.71,72.21,72.22,37432.0,68.4235,68.4518,67.9811,67.9905,37432.0
2022-11-01 15:30:00,72.24,72.33,71.98,72.14,134827.0,68.0093,68.094,67.7645,67.9152,134827.0
2022-11-02 09:30:00,71.48,71.53,70.85,71.36,28563.0,67.2938,67.3409,66.7007,67.1808,28563.0
2022-11-02 10:00:00,71.45,71.86,70.95,71.38,39452.0,67.2656,67.6516,66.7949,67.1997,39452.0
2022-11-02 10:30:00,71.34,71.43,70.97,71.11,27117.0,67.162,67.2467,66.8137,66.9455,27117.0
2022-11-02 11:00:00,71.08,71.32,70.78,70.81,12142.0,66.9172,67.1432,66.6348,66.6631,12142.0
2022-11-02 11:30:00,70.77,70.82,70.4,70.4,14435.0,66.6254,66.6725,66.2771,66.2771,14435.0
2022-11-02 12:00:00,70.44,70.51,69.89,70.0,59055.0,66.3147,66.3806,65.7969,65.9005,59055.0
2022-11-02 12:30:00,69.97,69.97,69.27,69.53,88337.0,65.8722,65.8722,65.2132,65.458,88337.0
2022-11-02 13:00:00,69.55,69.92,69.36,69.92,26962.0,65.4768,65.8252,65.298,65.8252,26962.0
2022-11-02 13:30:00,69.89,69.96,69.5,69.5,32687.0,65.7969,65.8628,65.4298,65.4298,32687.0
2022-11-02 14:00:00,69.66,70.91,69.59,70.4,48007.0,65.5804,66.7572,65.5145,66.2771,48007.0
2022-11-02 14:30:00,70.46,70.68,69.24,69.45,115202.0,66.3336,66.5407,65.185,65.3827,115202.0
2022-11-02 15:00:00,69.4,69.84,67.8,68.06,48306.0,65.3356,65.7499,63.8293,64.0741,48306.0
2022-11-02 15:30:00,68.08,68.08,67.38,67.45,167347.0,64.0929,64.0929,63.4339,63.4998,167347.0
2022-11-03 09:30:00,65.96,66.63,64.55,64.55,65731.0,62.0971,62.7279,60.7697,60.7697,65731.0
2022-11-03 10:00:00,64.66,66.13,64.66,66.13,55461.0,60.8732,62.2571,60.8732,62.2571,55461.0
2022-11-03 10:30:00,66.08,66.53,65.45,66.31,44114.0,62.2101,62.6337,61.617,62.4266,44114.0
2022-11-03 11:00:00,66.32,66.49,66.15,66.26,25966.0,62.436,62.5961,62.276,62.3795,25966.0
2022-11-03 11:30:00,66.22,67.0,66.01,66.99,59197.0,62.3419,63.0762,62.1442,63.0668,59197.0
2022-11-03 12:00:00,66.95,67.35,66.86,67.08,24181.0,63.0291,63.4057,62.9444,63.1515,24181.0
2022-11-03 12:30:00,67.09,67.39,66.79,67.33,25603.0,63.1609,63.4433,62.8785,63.3869,25603.0
2022-11-03 13:00:00,67.29,67.3,66.79,66.89,15321.0,63.3492,63.3586,62.8785,62.9726,15321.0
2022-11-03 13:30:00,66.86,66.88,66.49,66.49,17999.0,62.9444,62.9632,62.5961,62.5961,17999.0
2022-11-03 14:00:00,66.48,67.0,66.35,66.99,24775.0,62.5866,63.0762,62.4643,63.0668,24775.0
2022-11-03 14:30:00,66.99,67.11,66.93,67.06,76645.0,63.0668,63.1797,63.0103,63.1327,76645.0
2022-11-03 15:00:00,67.06,67.06,66.73,66.74,59359.0,63.1327,63.1327,62.822,62.8314,59359.0
2022-11-03 15:30:00,66.74,66.9,66.16,66.28,132803.0,62.8314,62.982,62.2854,62.3984,132803.0
2022-11-04 09:30:00,67.01,67.7,66.76,67.64,39808.0,63.0856,63.7352,62.8502,63.6787,39808.0
2022-11-04 10:00:00,67.66,68.49,67.31,68.4,19593.0,63.6975,64.4789,63.368,64.3942,19593.0
2022-11-04 10:30:00,68.46,68.54,67.94,68.1,18427.0,64.4507,64.526,63.9611,64.1118,18427.0
2022-11-04 11:00:00,68.12,68.39,67.45,67.45,25929.0,64.1306,64.3848,63.4998,63.4998,25929.0
2022-11-04 11:30:00,67.49,67.61,66.72,66.78,45404.0,63.5375,63.6505,62.8126,62.8691,45404.0
2022-11-04 12:00:00,66.85,67.16,66.62,67.15,10039.0,62.935,63.2268,62.7184,63.2174,10039.0
2022-11-04 12:30:00,67.12,67.16,66.69,66.87,17617.0,63.1892,63.2268,62.7843,62.9538,17617.0
2022-11-04 13:00:00,66.98,67.23,66.79,67.1,13481.0,63.0574,63.2927,62.8785,63.1703,13481.0
2022-11-04 13:30:00,67.04,67.08,66.77,66.8,20587.0,63.1138,63.1515,62.8597,62.8879,20587.0
2022-11-04 14:00:00,66.8,67.03,66.58,67.03,25252.0,62.8879,63.1044,62.6808,63.1044,25252.0
2022-11-04 14:30:00,67.03,67.3,66.96,67.26,22156.0,63.1044,63.3586,63.0385,63.321,22156.0
2022-11-04 15:00:00,67.25,67.38,67.07,67.17,27680.0,63.3115,63.4339,63.1421,63.2362,27680.0
2022-11-04 15:30:00,67.13,67.46,67.09,67.46,88749.0,63.1986,63.5092,63.1609,63.5092,88749.0
2022-11-07 09:30:00,67.94,68.3,67.04,67.22,14197.0,63.9611,64.3001,63.1138,63.2833,14197.0
2022-11-07 10:00:00,67.22,67.81,67.21,67.75,17695.0,63.2833,63.8387,63.2739,63.7823,17695.0
2022-11-07 10:30:00,67.69,67.99,67.53,67.93,17598.0,63.7258,64.0082,63.5751,63.9517,17598.0
2022-11-07 11:00:00,67.9,68.03,67.65,67.74,13160.0,63.9235,64.0459,63.6881,63.7728,13160.0
2022-11-07 11:30:00,67.81,67.88,67.21,67.21,9579.0,63.8387,63.9046,63.2739,63.2739,9579.0
2022-11-07 12:00:00,67.1,67.45,67.03,67.45,3335.0,63.1703,63.4998,63.1044,63.4998,3335.0
2022-11-07 12:30:00,67.53,67.54,67.23,67.29,8817.0,63.5751,63.5846,63.2927,63.3492,8817.0
2022-11-07 13:00:00,67.34,67.64,67.34,67.55,9909.0,63.3963,63.6787,63.3963,63.594,9909.0
2022-11-07 13:30:00,67.51,67.99,67.5,67.99,17522.0,63.5563,64.0082,63.5469,64.0082,17522.0
2022-11-07 14:00:00,68.01,68.37,67.93,68.34,15289.0,64.027,64.366,63.9517,64.3377,15289.0
2022-11-07 14:30:00,68.39,68.57,68.21,68.3,64296.0,64.3848,64.5542,64.2153,64.3001,64296.0
2022-11-07 15:00:00,68.3,68.77,68.3,68.69,29034.0,64.3001,64.7425,64.3001,64.6672,29034.0
2022-11-07 15:30:00,68.71,68.86,68.59,68.72,69291.0,64.686,64.8273,64.5731,64.6955,69291.0
2022-11-08 09:30:00,69.2,69.7,68.6,68.94,14984.0,65.1473,65.6181,64.5825,64.9026,14984.0
2022-11-08 10:00:00,69.06,70.14,68.89,70.14,18736.0,65.0155,66.0323,64.8555,66.0323,18736.0
2022-11-08 10:30:00,70.11,70.57,69.78,70.45,19666.0,66.004,66.4371,65.6934,66.3241,19666.0
2022-11-08 11:00:00,70.41,70.89,70.34,70.89,7317.0,66.2865,66.7384,66.2206,66.7384,7317.0
2022-11-08 11:30:00,70.89,71.29,70.84,71.24,24422.0,66.7384,67.1149,66.6913,67.0679,24422.0
2022-11-08 12:00:00,71.25,71.36,70.93,71.16,17356.0,67.0773,67.1808,66.776,66.9926,17356.0
2022-11-08 12:30:00,71.18,71.4,70.97,71.12,17361.0,67.0114,67.2185,66.8137,66.9549,17361.0
2022-11-08 13:00:00,71.07,71.29,70.22,70.23,29386.0,66.9078,67.1149,66.1076,66.117,29386.0
2022-11-08 13:30:00,70.24,70.69,70.23,70.28,11365.0,66.1264,66.5501,66.117,66.1641,11365.0
2022-11-08 14:00:00,70.34,70.57,69.42,69.46,17427.0,66.2206,66.4371,65.3545,65.3921,17427.0
2022-11-08 14:30:00,69.57,70.17,69.36,70.03,10350.0,65.4957,66.0605,65.298,65.9287,10350.0
2022-11-08 15:00:00,70.03,70.33,70.01,70.31,12363.0,65.9287,66.2112,65.9099,66.1923,12363.0
2022-11-08 15:30:00,70.34,70.59,70.08,70.14,62213.0,66.2206,66.4559,65.9758,66.0323,62213.0
2022-11-09 09:30:00,69.42,70.22,69.08,69.78,10446.0,65.3545,66.1076,65.0344,65.6934,10446.0
2022-11-09 10:00:00,69.93,70.45,69.84,69.9,7288.0,65.8346,66.3241,65.7499,65.8063,7288.0
2022-11-09 10:30:00,70.03,70.14,69.37,69.37,14484.0,65.9287,66.0323,65.3074,65.3074,14484.0
2022-11-09 11:00:00,69.57,69.83,69.53,69.74,8391.0,65.4957,65.7404,65.458,65.6557,8391.0
2022-11-09 11:30:00,69.69,69.96,69.35,69.69,5823.0,65.6086,65.8628,65.2886,65.6086,5823.0
2022-11-09 12:00:00,69.72,69.72,69.31,69.31,7434.0,65.6369,65.6369,65.2509,65.2509,7434.0
2022-11-09 12:30:00,69.47,69.55,69.33,69.48,8751.0,65.4015,65.4768,65.2697,65.4109,8751.0
2022-11-09 13:00:00,69.43,69.44,69.17,69.3,10068.0,65.3639,65.3733,65.1191,65.2415,10068.0
2022-11-09 13:30:00,69.26,69.31,68.92,69.08,11216.0,65.2038,65.2509,64.8837,65.0344,11216.0
2022-11-09 14:00:00,69.09,69.41,68.99,69.01,25890.0,65.0438,65.345,64.9496,64.9685,25890.0
2022-11-09 14:30:00,69.01,69.03,68.73,68.84,7336.0,64.9685,64.9873,64.7049,64.8084,7336.0
2022-11-09 15:00:00,68.86,69.07,68.84,68.89,11358.0,64.8273,65.025,64.8084,64.8555,11358.0
2022-11-09 15:30:00,68.84,68.85,68.5,68.57,34692.0,64.8084,64.8178,64.4883,64.5542,34692.0
2022-11-10 09:30:00,73.34,74.47,72.69,74.46,36560.0,69.0449,70.1087,68.433,70.0993,36560.0
2022-11-10 10:00:00,74.47,74.96,74.15,74.96,40959.0,70.1087,70.57,69.8074,70.57,40959.0
2022-11-10 10:30:00,74.91,75.87,74.66,75.81,42369.0,70.5229,71.4267,70.2876,71.3702,42369.0
2022-11-10 11:00:00,75.77,76.54,75.74,76.2,26443.0,71.3326,72.0575,71.3043,71.7374,26443.0
2022-11-10 11:30:00,76.27,76.49,75.57,75.57,45234.0,71.8033,72.0104,71.1443,71.1443,45234.0
2022-11-10 12:00:00,75.47,75.47,74.71,75.01,9109.0,71.0501,71.0501,70.3347,70.6171,9109.0
2022-11-10 12:30:00,74.92,75.19,74.73,74.86,9260.0,70.5324,70.7865,70.3535,70.4759,9260.0
2022-11-10 13:00:00,74.79,75.13,74.76,75.02,22427.0,70.41,70.7301,70.3817,70.6265,22427.0
2022-11-10 13:30:00,75.02,75.24,74.86,75.13,9881.0,70.6265,70.8336,70.4759,70.7301,9881.0
2022-11-10 14:00:00,75.13,75.38,74.97,75.28,9786.0,70.7301,70.9654,70.5794,70.8713,9786.0
2022-11-10 14:30:00,75.24,75.31,75.09,75.27,11886.0,70.8336,70.8995,70.6924,70.8619,11886.0
2022-11-10 15:00:00,75.22,75.51,75.2,75.41,23274.0,70.8148,71.0878,70.796,70.9937,23274.0
2022-11-10 15:30:00,75.39,75.67,75.25,75.67,113675.0,70.9748,71.2384,70.843,71.2384,113675.0
2022-11-11 09:30:00,76.33,77.0,76.06,76.9,30850.0,71.8598,72.4905,71.6056,72.3964,30850.0
2022-11-11 10:00:00,76.9,78.66,76.78,78.28,45617.0,72.3964,74.0533,72.2834,73.6956,45617.0
2022-11-11 10:30:00,78.38,79.0,77.95,78.86,27758.0,73.7897,74.3734,73.3849,74.2416,27758.0
2022-11-11 11:00:00,79.01,79.03,78.09,78.42,34251.0,74.3828,74.4017,73.5167,73.8274,34251.0
2022-11-11 11:30:00,78.35,78.59,78.06,78.56,24740.0,73.7615,73.9874,73.4885,73.9592,24740.0
2022-11-11 12:00:00,78.47,78.69,78.43,78.61,20190.0,73.8745,74.0816,73.8368,74.0063,20190.0
2022-11-11 12:30:00,78.66,78.7,78.13,78.27,22795.0,74.0533,74.091,73.5544,73.6862,22795.0
2022-11-11 13:00:00,78.31,78.69,78.3,78.64,14225.0,73.7238,74.0816,73.7144,74.0345,14225.0
2022-11-11 13:30:00,78.68,78.75,78.48,78.75,50845.0,74.0722,74.1381,73.8839,74.1381,50845.0
2022-11-11 14:00:00,78.75,79.6,78.73,79.6,30639.0,74.1381,74.9383,74.1192,74.9383,30639.0
2022-11-11 14:30:00,79.65,80.2,79.59,80.11,42647.0,74.9853,75.5031,74.9289,75.4184,42647.0
2022-11-11 15:00:00,80.12,80.12,79.42,79.78,40763.0,75.4278,75.4278,74.7688,75.1077,40763.0
2022-11-11 15:30:00,79.85,79.93,79.47,79.63,124922.0,75.1736,75.2489,74.8159,74.9665,124922.0
2022-11-14 09:30:00,78.67,79.07,77.81,78.37,22513.0,74.0627,74.4393,73.2531,73.7803,22513.0
2022-11-14 10:00:00,78.7,78.76,77.84,77.93,14458.0,74.091,74.1475,73.2813,73.3661,14458.0
2022-11-14 10:30:00,77.87,78.95,77.78,78.8,27832.0,73.3096,74.3263,73.2249,74.1851,27832.0
2022-11-14 11:00:00,78.7,78.99,78.46,78.59,21075.0,74.091,74.364,73.865,73.9874,21075.0
2022-11-14 11:30:00,78.64,79.13,78.37,78.66,15585.0,74.0345,74.4958,73.7803,74.0533,15585.0
2022-11-14 12:00:00,78.59,79.42,78.54,79.4,18927.0,73.9874,74.7688,73.9404,74.75,18927.0
2022-11-14 12:30:00,79.32,79.74,79.26,79.42,27500.0,74.6747,75.0701,74.6182,74.7688,27500.0
2022-11-14 13:00:00,79.47,79.78,79.39,79.56,17639.0,74.8159,75.1077,74.7406,74.9006,17639.0
2022-11-14 13:30:00,79.49,79.82,79.47,79.76,20275.0,74.8347,75.1454,74.8159,75.0889,20275.0
2022-11-14 14:00:00,79.72,79.74,79.31,79.45,27593.0,75.0512,75.0701,74.6653,74.7971,27593.0
2022-11-14 14:30:00,79.45,79.48,78.97,79.09,31810.0,74.7971,74.8253,74.3452,74.4581,31810.0
2022-11-14 15:00:00,79.11,79.3,78.89,78.98,38609.0,74.477,74.6558,74.2699,74.3546,38609.0
2022-11-14 15:30:00,78.99,78.99,77.72,77.86,95090.0,74.364,74.364,73.1684,73.3002,95090.0
2022-11-15 09:30:00,76.5,77.93,75.43,76.95,116648.0,72.0198,73.3661,71.0125,72.4435,116648.0
2022-11-15 10:00:00,76.95,77.26,75.73,77.05,120708.0,72.4435,72.7353,71.2949,72.5376,120708.0
2022-11-15 10:30:00,77.04,77.68,76.87,77.11,29739.0,72.5282,73.1307,72.3682,72.5941,29739.0
2022-11-15 11:00:00,77.12,77.37,76.92,77.08,18192.0,72.6035,72.8389,72.4152,72.5659,18192.0
2022-11-15 11:30:00,77.11,77.68,77.1,77.48,28110.0,72.5941,73.1307,72.5847,72.9424,28110.0
2022-11-15 12:00:00,77.53,77.56,77.03,77.06,22299.0,72.9895,73.0177,72.5188,72.547,22299.0
2022-11-15 12:30:00,77.08,77.15,76.66,76.72,20445.0,72.5659,72.6318,72.1705,72.2269,20445.0
2022-11-15 13:00:00,76.7,76.98,76.06,76.16,33358.0,72.2081,72.4717,71.6056,71.6997,33358.0
2022-11-15 13:30:00,76.1,76.26,75.52,76.08,34042.0,71.6432,71.7939,71.0972,71.6244,34042.0
2022-11-15 14:00:00,75.98,76.2,75.63,75.91,68762.0,71.5303,71.7374,71.2008,71.4644,68762.0
2022-11-15 14:30:00,75.91,75.91,75.15,75.51,77188.0,71.4644,71.4644,70.7489,71.0878,77188.0
2022-11-15 15:00:00,75.45,75.6,75.13,75.26,58192.0,71.0313,71.1725,70.7301,70.8524,58192.0
2022-11-15 15:30:00,75.26,75.26,74.24,74.41,158418.0,70.8524,70.8524,69.8922,70.0522,158418.0
2022-11-16 09:30:00,73.7,73.79,72.51,72.62,43132.0,69.3838,69.4685,68.2635,68.3671,43132.0
2022-11-16 10:00:00,72.69,72.86,71.31,72.43,58910.0,68.433,68.593,67.1338,68.1882,58910.0
2022-11-16 10:30:00,72.37,72.89,71.61,71.84,32811.0,68.1317,68.6212,67.4162,67.6327,32811.0
2022-11-16 11:00:00,72.01,73.18,72.01,73.16,21410.0,67.7928,68.8943,67.7928,68.8754,21410.0
2022-11-16 11:30:00,73.13,73.58,72.93,73.58,16393.0,68.8472,69.2708,68.6589,69.2708,16393.0
2022-11-16 12:00:00,73.44,73.44,73.12,73.24,9590.0,69.139,69.139,68.8378,68.9507,9590.0
2022-11-16 12:30:00,73.26,73.42,73.09,73.12,11107.0,68.9696,69.1202,68.8095,68.8378,11107.0
2022-11-16 13:00:00,73.07,73.21,72.89,72.89,21404.0,68.7907,68.9225,68.6212,68.6212,21404.0
2022-11-16 13:30:00,72.78,72.97,72.46,72.46,16915.0,68.5177,68.6966,68.2164,68.2164,16915.0
2022-11-16 14:00:00,72.47,72.59,72.29,72.44,10830.0,68.2258,68.3388,68.0564,68.1976,10830.0
2022-11-16 14:30:00,72.43,72.43,72.12,72.3,19429.0,68.1882,68.1882,67.8963,68.0658,19429.0
2022-11-16 15:00:00,72.34,72.46,71.9,72.13,41584.0,68.1035,68.2164,67.6892,67.9057,41584.0
2022-11-16 15:30:00,72.13,72.93,72.11,72.83,81890.0,67.9057,68.6589,67.8869,68.5648,81890.0
2022-11-17 09:30:00,71.37,71.93,71.04,71.16,30996.0,67.1903,67.7175,66.8796,66.9926,30996.0
2022-11-17 10:00:00,71.16,71.38,70.8,70.99,22344.0,66.9926,67.1997,66.6536,66.8325,22344.0
2022-11-17 10:30:00,70.92,71.0,70.21,70.25,13698.0,66.7666,66.8419,66.0982,66.1358,13698.0
2022-11-17 11:00:00,70.25,70.58,70.24,70.57,16340.0,66.1358,66.4465,66.1264,66.4371,16340.0
2022-11-17 11:30:00,70.58,71.56,70.5,71.51,24554.0,66.4465,67.3691,66.3712,67.3221,24554.0
2022-11-17 12:00:00,71.52,71.69,71.17,71.34,18207.0,67.3315,67.4915,67.002,67.162,18207.0
2022-11-17 12:30:00,71.31,72.05,71.31,71.98,13706.0,67.1338,67.8304,67.1338,67.7645,13706.0
2022-11-17 13:00:00,72.04,72.41,72.01,72.24,11791.0,67.821,68.1694,67.7928,68.0093,11791.0
2022-11-17 13:30:00,72.2,72.3,71.91,71.97,16181.0,67.9716,68.0658,67.6986,67.7551,16181.0
2022-11-17 14:00:00,71.97,72.08,71.65,71.8,11657.0,67.7551,67.8587,67.4539,67.5951,11657.0
2022-11-17 14:30:00,71.84,72.11,71.83,72.06,20074.0,67.6327,67.8869,67.6233,67.8398,20074.0
2022-11-17 15:00:00,72.11,72.37,71.94,71.99,17423.0,67.8869,68.1317,67.7269,67.7739,17423.0
2022-11-17 15:30:00,72.0,72.66,71.99,72.61,79574.0,67.7834,68.4047,67.7739,68.3576,79574.0
2022-11-18 09:30:00,73.29,73.37,72.41,72.78,40134.0,68.9978,69.0731,68.1694,68.5177,40134.0
2022-11-18 10:00:00,72.7,72.9,72.09,72.12,16221.0,68.4424,68.6307,67.8681,67.8963,16221.0
2022-11-18 10:30:00,72.2,72.55,72.01,72.26,41193.0,67.9716,68.3012,67.7928,68.0281,41193.0
2022-11-18 11:00:00,72.18,72.46,72.18,72.33,15001.0,67.9528,68.2164,67.9528,68.094,15001.0
2022-11-18 11:30:00,72.33,72.39,71.8,71.87,31850.0,68.094,68.1505,67.5951,67.661,31850.0
2022-11-18 12:00:00,71.88,72.0,71.32,71.57,17813.0,67.6704,67.7834,67.1432,67.3785,17813.0
2022-11-18 12:30:00,71.54,71.77,71.5,71.77,11233.0,67.3503,67.5668,67.3126,67.5668,11233.0
2022-11-18 13:00:00,71.78,72.21,71.7,72.19,19000.0,67.5762,67.9811,67.5009,67.9622,19000.0
2022-11-18 13:30:00,72.25,72.25,71.72,71.92,14638.0,68.0187,68.0187,67.5198,67.708,14638.0
2022-11-18 14:00:00,71.92,72.37,71.92,72.29,12682.0,67.708,68.1317,67.708,68.0564,12682.0
2022-11-18 14:30:00,72.29,72.39,72.14,72.26,26818.0,68.0564,68.1505,67.9152,68.0281,26818.0
2022-11-18 15:00:00,72.3,72.89,72.29,72.89,16245.0,68.0658,68.6212,68.0564,68.6212,16245.0
2022-11-18 15:30:00,72.87,73.05,72.78,73.05,86747.0,68.6024,68.7719,68.5177,68.7719,86747.0
2022-11-21 09:30:00,72.26,73.0,71.72,72.33,16245.0,68.0281,68.7248,67.5198,68.094,16245.0
2022-11-21 10:00:00,72.34,72.36,71.74,71.92,8964.0,68.1035,68.1223,67.5386,67.708,8964.0
2022-11-21 10:30:00,71.87,72.02,71.53,71.67,12568.0,67.661,67.8022,67.3409,67.4727,12568.0
2022-11-21 11:00:00,71.97,72.37,71.89,71.95,15284.0,67.7551,68.1317,67.6798,67.7363,15284.0
2022-11-21 11:30:00,72.01,72.04,71.68,71.77,15329.0,67.7928,67.821,67.4821,67.5668,15329.0
2022-11-21 12:00:00,71.78,72.07,71.77,71.9,5455.0,67.5762,67.8493,67.5668,67.6892,5455.0
2022-11-21 12:30:00,71.89,72.07,71.53,71.79,13897.0,67.6798,67.8493,67.3409,67.5857,13897.0
2022-11-21 13:00:00,71.82,72.25,71.82,71.92,11905.0,67.6139,68.0187,67.6139,67.708,11905.0
2022-11-21 13:30:00,71.97,71.97,71.56,71.61,6886.0,67.7551,67.7551,67.3691,67.4162,6886.0
2022-11-21 14:00:00,71.63,71.65,71.22,71.35,11006.0,67.435,67.4539,67.049,67.1714,11006.0
2022-11-21 14:30:00,71.35,71.5,70.92,70.95,47139.0,67.1714,67.3126,66.7666,66.7949,47139.0
2022-11-21 15:00:00,70.95,71.19,70.71,70.97,31825.0,66.7949,67.0208,66.5689,66.8137,31825.0
2022-11-21 15:30:00,71.01,71.11,70.67,70.77,61499.0,66.8513,66.9455,66.5313,66.6254,61499.0
2022-11-22 09:30:00,70.72,71.12,70.64,70.84,14475.0,66.9124,67.2908,66.8367,67.0259,14475.0
2022-11-22 10:00:00,70.9,71.55,70.9,71.52,11177.0,67.0827,67.6977,67.0827,67.6693,11177.0
2022-11-22 10:30:00,71.52,71.55,70.91,71.49,32362.0,67.6693,67.6977,67.0921,67.6409,32362.0
2022-11-22 11:00:00,71.49,71.65,71.3,71.55,22355.0,67.6409,67.7923,67.4611,67.6977,22355.0
2022-11-22 11:30:00,71.53,71.55,71.38,71.38,9086.0,67.6787,67.6977,67.5368,67.5368,9086.0
2022-11-22 12:00:00,71.38,71.77,71.32,71.7,34894.0,67.5368,67.9058,67.4801,67.8396,34894.0
2022-11-22 12:30:00,71.69,71.96,71.67,71.89,22578.0,67.8301,68.0856,67.8112,68.0194,22578.0
2022-11-22 13:00:00,71.82,72.28,71.82,72.23,19777.0,67.9531,68.3884,67.9531,68.3411,19777.0
2022-11-22 13:30:00,72.23,72.33,72.12,72.14,21654.0,68.3411,68.4357,68.237,68.2559,21654.0
2022-11-22 14:00:00,72.13,72.15,71.91,72.06,17621.0,68.2464,68.2654,68.0383,68.1802,17621.0
2022-11-22 14:30:00,72.05,72.33,71.87,72.31,25556.0,68.1708,68.4357,68.0004,68.4168,25556.0
2022-11-22 15:00:00,72.28,72.86,72.27,72.79,29855.0,68.3884,68.9371,68.3789,68.8709,29855.0
2022-11-22 15:30:00,72.75,72.91,72.61,72.76,89570.0,68.8331,68.9844,68.7006,68.8425,89570.0
2022-11-23 09:30:00,72.61,73.54,72.15,73.53,17198.0,68.7006,69.5805,68.2654,69.5711,17198.0
2022-11-23 10:00:00,73.45,74.38,73.39,73.52,30146.0,69.4954,70.3753,69.4386,69.5616,30146.0
2022-11-23 10:30:00,73.53,73.85,73.37,73.82,14976.0,69.5711,69.8738,69.4197,69.8455,14976.0
2022-11-23 11:00:00,73.75,73.86,73.43,73.59,9316.0,69.7792,69.8833,69.4765,69.6278,9316.0
2022-11-23 11:30:00,73.47,73.51,73.02,73.13,3647.0,69.5143,69.5521,69.0885,69.1926,3647.0
2022-11-23 12:00:00,73.07,73.24,73.05,73.1,4723.0,69.1358,69.2967,69.1169,69.1642,4723.0
2022-11-23 12:30:00,73.15,73.18,72.95,72.99,5791.0,69.2115,69.2399,69.0223,69.0601,5791.0
2022-11-23 13:00:00,72.95,73.37,72.95,73.35,6479.0,69.0223,69.4197,69.0223,69.4008,6479.0
2022-11-23 13:30:00,73.39,73.44,73.24,73.31,7561.0,69.4386,69.4859,69.2967,69.3629,7561.0
2022-11-23 14:00:00,73.27,73.84,73.22,73.59,13948.0,69.3251,69.8644,69.2778,69.6278,13948.0
2022-11-23 14:30:00,73.54,73.55,73.19,73.34,11257.0,69.5805,69.59,69.2494,69.3913,11257.0
2022-11-23 15:00:00,73.35,73.77,73.31,73.7,17099.0,69.4008,69.7981,69.3629,69.7319,17099.0
2022-11-23 15:30:00,73.67,73.86,73.51,73.62,60809.0,69.7035,69.8833,69.5521,69.6562,60809.0
2022-11-25 09:30:00,73.37,73.69,73.37,73.69,4902.0,69.4197,69.7225,69.4197,69.7225,4902.0
2022-11-25 10:00:00,73.56,73.88,73.39,73.57,9040.0,69.5995,69.9022,69.4386,69.6089,9040.0
2022-11-25 10:30:00,73.6,73.66,73.27,73.49,14108.0,69.6373,69.6941,69.3251,69.5332,14108.0
2022-11-25 11:00:00,73.54,73.65,73.39,73.4,14850.0,69.5805,69.6846,69.4386,69.4481,14850.0
2022-11-25 11:30:00,73.41,73.81,73.28,73.74,14162.0,69.4575,69.836,69.3345,69.7698,14162.0
2022-11-25 12:00:00,73.74,73.74,73.37,73.46,24002.0,69.7698,69.7698,69.4197,69.5048,24002.0
2022-11-25 12:30:00,73.48,73.48,73.23,73.3,23400.0,69.5238,69.5238,69.2872,69.3535,23400.0
2022-11-28 09:30:00,72.72,73.07,72.2,73.06,11575.0,68.8047,69.1358,68.3127,69.1264,11575.0
2022-11-28 10:00:00,73.05,73.28,72.92,73.19,6084.0,69.1169,69.3345,68.9939,69.2494,6084.0
2022-11-28 10:30:00,73.24,73.35,72.94,72.94,6860.0,69.2967,69.4008,69.0128,69.0128,6860.0
2022-11-28 11:00:00,72.91,72.95,72.62,72.71,8298.0,68.9844,69.0223,68.7101,68.7952,8298.0
2022-11-28 11:30:00,72.74,72.86,72.68,72.7,7595.0,68.8236,68.9371,68.7668,68.7858,7595.0
2022-11-28 12:00:00,72.68,72.85,72.49,72.78,10361.0,68.7668,68.9277,68.5871,68.8614,10361.0
2022-11-28 12:30:00,72.82,73.03,72.67,72.69,10885.0,68.8993,69.098,68.7574,68.7763,10885.0
2022-11-28 13:00:00,72.66,72.79,72.65,72.67,7664.0,68.7479,68.8709,68.7384,68.7574,7664.0
2022-11-28 13:30:00,72.67,72.8,72.65,72.69,6629.0,68.7574,68.8804,68.7384,68.7763,6629.0
2022-11-28 14:00:00,72.7,72.77,72.6,72.74,10666.0,68.7858,68.852,68.6911,68.8236,10666.0
2022-11-28 14:30:00,72.7,73.01,72.68,72.92,14473.0,68.7858,69.0791,68.7668,68.9939,14473.0
2022-11-28 15:00:00,72.95,72.96,72.42,72.48,14188.0,69.0223,69.0318,68.5208,68.5776,14188.0
2022-11-28 15:30:00,72.5,72.82,72.49,72.72,81758.0,68.5965,68.8993,68.5871,68.8047,81758.0
2022-11-29 09:30:00,72.76,73.39,72.76,73.39,6849.0,68.8425,69.4386,68.8425,69.4386,6849.0
2022-11-29 10:00:00,73.4,73.55,72.96,73.22,14643.0,69.4481,69.59,69.0318,69.2778,14643.0
2022-11-29 10:30:00,73.27,73.33,72.92,73.12,9471.0,69.3251,69.3818,68.9939,69.1831,9471.0
2022-11-29 11:00:00,73.15,73.15,72.65,72.65,9551.0,69.2115,69.2115,68.7384,68.7384,9551.0
2022-11-29 11:30:00,72.62,73.01,72.62,73.01,25550.0,68.7101,69.0791,68.7101,69.0791,25550.0
2022-11-29 12:00:00,72.96,72.98,72.84,72.89,6486.0,69.0318,69.0507,68.9182,68.9655,6486.0
2022-11-29 12:30:00,72.91,73.12,72.9,73.05,4481.0,68.9844,69.1831,68.975,69.1169,4481.0
2022-11-29 13:00:00,73.0,73.2,72.93,73.05,8642.0,69.0696,69.2588,69.0034,69.1169,8642.0
2022-11-29 13:30:00,73.05,73.24,73.04,73.24,5918.0,69.1169,69.2967,69.1074,69.2967,5918.0
2022-11-29 14:00:00,73.23,73.38,72.83,72.91,9651.0,69.2872,69.4291,68.9088,68.9844,9651.0
2022-11-29 14:30:00,72.87,72.96,72.77,72.96,22276.0,68.9466,69.0318,68.852,69.0318,22276.0
2022-11-29 15:00:00,72.93,72.98,72.59,72.65,31020.0,69.0034,69.0507,68.6817,68.7384,31020.0
2022-11-29 15:30:00,72.63,72.98,72.6,72.94,94569.0,68.7195,69.0507,68.6911,69.0128,94569.0
2022-11-30 09:30:00,73.24,73.24,71.68,71.9,9016.0,69.2967,69.2967,67.8207,68.0288,9016.0
2022-11-30 10:00:00,71.78,71.79,71.27,71.32,19466.0,67.9153,67.9248,67.4327,67.4801,19466.0
2022-11-30 10:30:00,71.28,71.33,70.9,71.11,14286.0,67.4422,67.4895,67.0827,67.2814,14286.0
2022-11-30 11:00:00,71.17,71.71,71.16,71.67,11411.0,67.3381,67.8491,67.3287,67.8112,11411.0
2022-11-30 11:30:00,71.74,71.76,71.09,71.38,16532.0,67.8774,67.8964,67.2624,67.5368,16532.0
2022-11-30 12:00:00,71.33,71.52,71.2,71.33,14772.0,67.4895,67.6693,67.3665,67.4895,14772.0
2022-11-30 12:30:00,71.3,71.41,71.11,71.37,12770.0,67.4611,67.5652,67.2814,67.5274,12770.0
2022-11-30 13:00:00,71.39,71.52,71.34,71.47,11323.0,67.5463,67.6693,67.499,67.622,11323.0
2022-11-30 13:30:00,71.46,72.65,71.35,72.65,17159.0,67.6125,68.7384,67.5084,68.7384,17159.0
2022-11-30 14:00:00,72.76,73.49,72.76,73.42,15772.0,68.8425,69.5332,68.8425,69.467,15772.0
2022-11-30 14:30:00,73.42,73.47,73.09,73.24,19211.0,69.467,69.5143,69.1548,69.2967,19211.0
2022-11-30 15:00:00,73.3,73.72,73.24,73.72,16899.0,69.3535,69.7508,69.2967,69.7508,16899.0
2022-11-30 15:30:00,73.69,74.22,73.62,74.2,83550.0,69.7225,70.2239,69.6562,70.205,83550.0
2022-12-01 09:30:00,74.75,75.41,73.88,74.3,26069.0,70.7254,71.3498,69.9022,70.2996,26069.0
2022-12-01 10:00:00,74.39,74.9,74.04,74.11,33005.0,70.3848,70.8673,70.0536,70.1198,33005.0
2022-12-01 10:30:00,74.11,74.14,73.23,74.12,21306.0,70.1198,70.1482,69.2872,70.1293,21306.0
2022-12-01 11:00:00,74.27,74.29,73.76,73.89,11658.0,70.2712,70.2901,69.7887,69.9117,11658.0
2022-12-01 11:30:00,73.95,74.23,73.94,74.17,7957.0,69.9685,70.2334,69.959,70.1766,7957.0
2022-12-01 12:00:00,74.13,74.18,73.79,74.08,8540.0,70.1388,70.1861,69.8171,70.0915,8540.0
2022-12-01 12:30:00,74.13,74.19,73.81,73.83,9116.0,70.1388,70.1955,69.836,69.8549,9116.0
2022-12-01 13:00:00,73.79,74.0,73.61,73.75,13144.0,69.8171,70.0158,69.6468,69.7792,13144.0
2022-12-01 13:30:00,73.75,73.75,73.42,73.48,14025.0,69.7792,69.7792,69.467,69.5238,14025.0
2022-12-01 14:00:00,73.48,73.63,73.4,73.52,15262.0,69.5238,69.6657,69.4481,69.5616,15262.0
2022-12-01 14:30:00,73.57,74.05,73.57,74.05,17025.0,69.6089,70.0631,69.6089,70.0631,17025.0
2022-12-01 15:00:00,74.1,74.42,73.8,73.93,19877.0,70.1104,70.4131,69.8265,69.9495,19877.0
2022-12-01 15:30:00,73.94,74.23,73.93,74.09,43236.0,69.959,70.2334,69.9495,70.1009,43236.0
2022-12-02 09:30:00,73.29,73.88,73.29,73.8,14425.0,69.344,69.9022,69.344,69.8265,14425.0
2022-12-02 10:00:00,73.78,73.98,73.48,73.65,11983.0,69.8076,69.9968,69.5238,69.6846,11983.0
2022-12-02 10:30:00,73.73,73.79,73.54,73.62,6714.0,69.7603,69.8171,69.5805,69.6562,6714.0
2022-12-02 11:00:00,73.56,73.66,73.53,73.66,5695.0,69.5995,69.6941,69.5711,69.6941,5695.0
2022-12-02 11:30:00,73.66,74.01,73.66,73.88,6258.0,69.6941,70.0252,69.6941,69.9022,6258.0
2022-12-02 12:00:00,73.83,74.03,73.83,73.91,4983.0,69.8549,70.0441,69.8549,69.9306,4983.0
2022-12-02 12:30:00,73.93,73.95,73.61,73.61,7504.0,69.9495,69.9685,69.6468,69.6468,7504.0
2022-12-02 13:00:00,73.64,73.72,73.55,73.71,7565.0,69.6751,69.7508,69.59,69.7414,7565.0
2022-12-02 13:30:00,73.77,73.85,73.66,73.85,7480.0,69.7981,69.8738,69.6941,69.8738,7480.0
2022-12-02 14:00:00,73.89,74.18,73.85,74.18,9202.0,69.9117,70.1861,69.8738,70.1861,9202.0
2022-12-02 14:30:00,74.16,74.62,74.13,74.61,10116.0,70.1671,70.6024,70.1388,70.5929,10116.0
2022-12-02 15:00:00,74.61,74.86,74.3,74.31,19798.0,70.5929,70.8295,70.2996,70.3091,19798.0
2022-12-02 15:30:00,74.32,74.34,74.02,74.03,64607.0,70.3185,70.3375,70.0347,70.0441,64607.0
2022-12-05 09:30:00,73.21,73.21,72.31,73.0,41899.0,69.2683,69.2683,68.4168,69.0696,41899.0
2022-12-05 10:00:00,72.94,73.37,72.48,72.97,22375.0,69.0128,69.4197,68.5776,69.0412,22375.0
2022-12-05 10:30:00,72.92,73.32,72.88,73.08,24541.0,68.9939,69.3724,68.9561,69.1453,24541.0
2022-12-05 11:00:00,73.16,73.38,72.89,73.04,25262.0,69.221,69.4291,68.9655,69.1074,25262.0
2022-12-05 11:30:00,73.05,73.13,72.89,73.0,10212.0,69.1169,69.1926,68.9655,69.0696,10212.0
2022-12-05 12:00:00,73.04,73.3,73.04,73.17,3835.0,69.1074,69.3535,69.1074,69.2304,3835.0
2022-12-05 12:30:00,73.15,73.2,73.04,73.08,8310.0,69.2115,69.2588,69.1074,69.1453,8310.0
2022-12-05 13:00:00,73.12,73.18,72.8,72.85,14855.0,69.1831,69.2399,68.8804,68.9277,14855.0
2022-12-05 13:30:00,72.92,73.04,72.83,72.87,24880.0,68.9939,69.1074,68.9088,68.9466,24880.0
2022-12-05 14:00:00,72.88,73.05,72.77,72.99,34936.0,68.9561,69.1169,68.852,69.0601,34936.0
2022-12-05 14:30:00,72.97,72.97,72.52,72.7,10411.0,69.0412,69.0412,68.6154,68.7858,10411.0
2022-12-05 15:00:00,72.72,72.83,72.59,72.61,19683.0,68.8047,68.9088,68.6817,68.7006,19683.0
2022-12-05 15:30:00,72.59,72.73,72.39,72.51,73884.0,68.6817,68.8141,68.4924,68.606,73884.0
2022-12-06 09:30:00,72.49,73.29,72.39,72.52,14456.0,68.5871,69.344,68.4924,68.6154,14456.0
2022-12-06 10:00:00,72.53,72.53,71.72,71.72,16654.0,68.6249,68.6249,67.8585,67.8585,16654.0
2022-12-06 10:30:00,71.67,71.76,70.77,71.2,34144.0,67.8112,67.8964,66.9597,67.3665,34144.0
2022-12-06 11:00:00,71.17,71.44,71.11,71.41,20094.0,67.3381,67.5936,67.2814,67.5652,20094.0
2022-12-06 11:30:00,71.4,71.58,71.2,71.33,10905.0,67.5557,67.7261,67.3665,67.4895,10905.0
2022-12-06 12:00:00,71.34,71.51,71.05,71.4,10768.0,67.499,67.6598,67.2246,67.5557,10768.0
2022-12-06 12:30:00,71.37,71.8,71.37,71.65,16877.0,67.5274,67.9342,67.5274,67.7923,16877.0
2022-12-06 13:00:00,71.65,71.68,71.1,71.1,16212.0,67.7923,67.8207,67.2719,67.2719,16212.0
2022-12-06 13:30:00,71.08,71.27,70.92,71.01,14185.0,67.253,67.4327,67.1016,67.1867,14185.0
2022-12-06 14:00:00,70.99,71.01,70.58,70.79,16252.0,67.1678,67.1867,66.7799,66.9786,16252.0
2022-12-06 14:30:00,70.77,71.25,70.67,71.17,24333.0,66.9597,67.4138,66.8651,67.3381,24333.0
2022-12-06 15:00:00,71.2,71.63,71.2,71.52,18093.0,67.3665,67.7734,67.3665,67.6693,18093.0
2022-12-06 15:30:00,71.57,72.09,71.53,71.89,61860.0,67.7166,68.2086,67.6787,68.0194,61860.0
2022-12-07 09:30:00,71.82,72.75,71.81,71.92,8817.0,67.9531,68.8331,67.9437,68.0478,8817.0
2022-12-07 10:00:00,71.8,72.44,71.54,72.2,29812.0,67.9342,68.5398,67.6882,68.3127,29812.0
2022-12-07 10:30:00,72.21,72.58,71.89,72.58,14757.0,68.3221,68.6722,68.0194,68.6722,14757.0
2022-12-07 11:00:00,72.54,72.74,72.37,72.39,8295.0,68.6344,68.8236,68.4735,68.4924,8295.0
2022-12-07 11:30:00,72.41,72.42,71.94,72.12,13534.0,68.5114,68.5208,68.0667,68.237,13534.0
2022-12-07 12:00:00,72.08,72.18,71.85,71.85,6724.0,68.1991,68.2938,67.9815,67.9815,6724.0
2022-12-07 12:30:00,71.87,72.07,71.77,71.97,6175.0,68.0004,68.1897,67.9058,68.0951,6175.0
2022-12-07 13:00:00,72.02,72.28,71.96,72.05,14771.0,68.1424,68.3884,68.0856,68.1708,14771.0
2022-12-07 13:30:00,72.03,72.03,71.65,71.69,15686.0,68.1518,68.1518,67.7923,67.8301,15686.0
2022-12-07 14:00:00,71.73,71.76,71.33,71.42,16375.0,67.868,67.8964,67.4895,67.5747,16375.0
2022-12-07 14:30:00,71.45,71.63,71.31,71.34,19855.0,67.6031,67.7734,67.4706,67.499,19855.0
2022-12-07 15:00:00,71.32,71.49,71.2,71.33,19827.0,67.4801,67.6409,67.3665,67.4895,19827.0
2022-12-07 15:30:00,71.34,71.38,70.93,71.04,55437.0,67.499,67.5368,67.1111,67.2151,55437.0
2022-12-08 09:30:00,71.72,71.97,70.77,71.97,17407.0,67.8585,68.0951,66.9597,68.0951,17407.0
2022-12-08 10:00:00,71.97,72.42,71.87,72.32,30195.0,68.0951,68.5208,68.0004,68.4262,30195.0
2022-12-08 10:30:00,72.41,72.68,72.32,72.49,10934.0,68.5114,68.7668,68.4262,68.5871,10934.0
2022-12-08 11:00:00,72.44,72.59,72.19,72.34,11415.0,68.5398,68.6817,68.3032,68.4451,11415.0
2022-12-08 11:30:00,72.33,72.47,72.21,72.42,9514.0,68.4357,68.5681,68.3221,68.5208,9514.0
2022-12-08 12:00:00,72.4,72.51,72.29,72.44,8542.0,68.5019,68.606,68.3978,68.5398,8542.0
2022-12-08 12:30:00,72.41,72.41,71.95,71.99,5659.0,68.5114,68.5114,68.0761,68.114,5659.0
2022-12-08 13:00:00,71.95,72.01,71.83,71.97,6752.0,68.0761,68.1329,67.9626,68.0951,6752.0
2022-12-08 13:30:00,71.99,72.1,71.75,71.76,7499.0,68.114,68.2181,67.8869,67.8964,7499.0
2022-12-08 14:00:00,71.74,71.8,71.36,71.74,10313.0,67.8774,67.9342,67.5179,67.8774,10313.0
2022-12-08 14:30:00,71.7,71.98,71.68,71.94,13122.0,67.8396,68.1045,67.8207,68.0667,13122.0
2022-12-08 15:00:00,71.94,72.08,71.82,72.03,27753.0,68.0667,68.1991,67.9531,68.1518,27753.0
2022-12-08 15:30:00,72.04,72.09,71.83,72.08,46450.0,68.1613,68.2086,67.9626,68.1991,46450.0
2022-12-09 09:30:00,71.23,72.05,70.99,72.04,9678.0,67.3949,68.1708,67.1678,68.1613,9678.0
2022-12-09 10:00:00,72.31,72.31,71.79,72.11,9536.0,68.4168,68.4168,67.9248,68.2275,9536.0
2022-12-09 10:30:00,72.1,72.23,71.87,72.23,9864.0,68.2181,68.3411,68.0004,68.3411,9864.0
2022-12-09 11:00:00,72.3,72.39,72.12,72.16,12778.0,68.4073,68.4924,68.237,68.2748,12778.0
2022-12-09 11:30:00,72.15,72.34,72.01,72.19,4597.0,68.2654,68.4451,68.1329,68.3032,4597.0
2022-12-09 12:00:00,72.19,72.39,72.14,72.17,7560.0,68.3032,68.4924,68.2559,68.2843,7560.0
2022-12-09 12:30:00,72.21,72.35,72.06,72.12,6613.0,68.3221,68.4546,68.1802,68.237,6613.0
2022-12-09 13:00:00,72.12,72.12,71.96,72.05,12918.0,68.237,68.237,68.0856,68.1708,12918.0
2022-12-09 13:30:00,72.05,72.14,72.0,72.04,5427.0,68.1708,68.2559,68.1234,68.1613,5427.0
2022-12-09 14:00:00,72.08,72.24,71.95,72.2,9946.0,68.1991,68.3505,68.0761,68.3127,9946.0
2022-12-09 14:30:00,72.19,72.47,72.15,72.41,17479.0,68.3032,68.5681,68.2654,68.5114,17479.0
2022-12-09 15:00:00,72.42,72.78,72.42,72.71,23657.0,68.5208,68.8614,68.5208,68.7952,23657.0
2022-12-09 15:30:00,72.65,72.7,71.85,72.1,111895.0,68.7384,68.7858,67.9815,68.2181,111895.0
2022-12-12 09:30:00,72.33,72.33,71.42,71.91,6849.0,68.4357,68.4357,67.5747,68.0383,6849.0
2022-12-12 10:00:00,71.89,72.16,71.78,72.13,7607.0,68.0194,68.2748,67.9153,68.2464,7607.0
2022-12-12 10:30:00,72.13,72.67,72.12,72.67,12698.0,68.2464,68.7574,68.237,68.7574,12698.0
2022-12-12 11:00:00,72.56,73.03,72.52,73.03,13500.0,68.6533,69.098,68.6154,69.098,13500.0
2022-12-12 11:30:00,73.05,73.28,73.01,73.08,12855.0,69.1169,69.3345,69.0791,69.1453,12855.0
2022-12-12 12:00:00,73.11,73.42,73.01,73.06,16607.0,69.1737,69.467,69.0791,69.1264,16607.0
2022-12-12 12:30:00,73.05,73.12,72.93,73.09,6916.0,69.1169,69.1831,69.0034,69.1548,6916.0
2022-12-12 13:00:00,73.08,73.14,72.89,72.95,7036.0,69.1453,69.2021,68.9655,69.0223,7036.0
2022-12-12 13:30:00,73.03,73.13,72.95,73.12,10103.0,69.098,69.1926,69.0223,69.1831,10103.0
2022-12-12 14:00:00,73.13,73.51,73.09,73.42,11820.0,69.1926,69.5521,69.1548,69.467,11820.0
2022-12-12 14:30:00,73.42,73.94,73.41,73.94,20831.0,69.467,69.959,69.4575,69.959,20831.0
2022-12-12 15:00:00,73.95,74.19,73.95,74.12,23205.0,69.9685,70.1955,69.9685,70.1293,23205.0
2022-12-12 15:30:00,74.12,74.18,73.94,74.09,62121.0,70.1293,70.1861,69.959,70.1009,62121.0
2022-12-13 09:30:00,77.0,77.2,75.84,76.01,36736.0,72.8542,73.0435,71.7567,71.9175,36736.0
2022-12-13 10:00:00,76.03,76.25,75.0,75.23,18343.0,71.9365,72.1446,70.9619,71.1795,18343.0
2022-12-13 10:30:00,75.16,75.71,75.07,75.37,17160.0,71.1133,71.6337,71.0282,71.312,17160.0
2022-12-13 11:00:00,75.35,75.5,74.9,74.96,14912.0,71.2931,71.435,70.8673,70.9241,14912.0
2022-12-13 11:30:00,74.96,75.11,74.63,74.7,8718.0,70.9241,71.066,70.6118,70.6781,8718.0
2022-12-13 12:00:00,74.67,74.81,74.2,74.2,8176.0,70.6497,70.7822,70.205,70.205,8176.0
2022-12-13 12:30:00,74.2,74.72,74.0,74.47,24952.0,70.205,70.697,70.0158,70.4605,24952.0
2022-12-13 13:00:00,74.54,75.15,74.54,75.09,16988.0,70.5267,71.1038,70.5267,71.0471,16988.0
2022-12-13 13:30:00,75.13,75.14,74.83,74.89,18667.0,71.0849,71.0944,70.8011,70.8578,18667.0
2022-12-13 14:00:00,74.96,75.13,74.85,74.93,14693.0,70.9241,71.0849,70.82,70.8957,14693.0
2022-12-13 14:30:00,74.94,75.25,74.66,74.7,19472.0,70.9052,71.1985,70.6402,70.6781,19472.0
2022-12-13 15:00:00,74.71,74.74,74.24,74.73,18073.0,70.6875,70.7159,70.2428,70.7065,18073.0
2022-12-13 15:30:00,74.7,74.97,74.41,74.69,71651.0,70.6781,70.9335,70.4037,70.6686,71651.0
2022-12-14 09:30:00,74.28,75.01,74.26,74.5,14960.0,70.2807,70.9714,70.2618,70.4888,14960.0
2022-12-14 10:00:00,74.58,74.75,74.27,74.34,12012.0,70.5645,70.7254,70.2712,70.3375,12012.0
2022-12-14 10:30:00,74.28,74.62,74.23,74.58,17072.0,70.2807,70.6024,70.2334,70.5645,17072.0
2022-12-14 11:00:00,74.66,74.97,74.64,74.9,8947.0,70.6402,70.9335,70.6213,70.8673,8947.0
2022-12-14 11:30:00,74.9,74.96,74.4,74.47,8749.0,70.8673,70.9241,70.3942,70.4605,8749.0
2022-12-14 12:00:00,74.45,74.52,74.11,74.14,8535.0,70.4415,70.5078,70.1198,70.1482,8535.0
2022-12-14 12:30:00,74.15,74.22,73.95,74.01,10292.0,70.1577,70.2239,69.9685,70.0252,10292.0
2022-12-14 13:00:00,73.96,74.22,73.93,74.22,11532.0,69.9779,70.2239,69.9495,70.2239,11532.0
2022-12-14 13:30:00,74.21,74.76,74.21,74.73,16745.0,70.2145,70.7348,70.2145,70.7065,16745.0
2022-12-14 14:00:00,74.68,74.68,73.36,73.93,16707.0,70.6591,70.6591,69.4102,69.9495,16707.0
2022-12-14 14:30:00,73.93,74.39,73.37,74.39,20763.0,69.9495,70.3848,69.4197,70.3848,20763.0
2022-12-14 15:00:00,74.33,75.06,73.99,74.0,21286.0,70.328,71.0187,70.0063,70.0158,21286.0
2022-12-14 15:30:00,73.95,74.49,73.79,74.23,41507.0,69.9685,70.4794,69.8171,70.2334,41507.0
2022-12-15 09:30:00,72.99,73.1,72.12,72.45,22993.0,69.0601,69.1642,68.237,68.5492,22993.0
2022-12-15 10:00:00,72.44,72.7,72.11,72.69,16590.0,68.5398,68.7858,68.2275,68.7763,16590.0
2022-12-15 10:30:00,72.61,72.78,72.22,72.23,17033.0,68.7006,68.8614,68.3316,68.3411,17033.0
2022-12-15 11:00:00,72.35,72.37,71.7,71.87,15033.0,68.4546,68.4735,67.8396,68.0004,15033.0
2022-12-15 11:30:00,72.03,72.82,71.93,72.8,36953.0,68.1518,68.8993,68.0572,68.8804,36953.0
2022-12-15 12:00:00,72.8,72.8,72.29,72.49,43056.0,68.8804,68.8804,68.3978,68.5871,43056.0
2022-12-15 12:30:00,72.53,72.72,72.1,72.34,37857.0,68.6249,68.8047,68.2181,68.4451,37857.0
2022-12-15 13:00:00,72.33,72.37,71.89,72.06,38780.0,68.4357,68.4735,68.0194,68.1802,38780.0
2022-12-15 13:30:00,72.05,72.43,72.04,72.31,45193.0,68.1708,68.5303,68.1613,68.4168,45193.0
2022-12-15 14:00:00,72.31,72.44,71.67,71.85,44650.0,68.4168,68.5398,67.8112,67.9815,44650.0
2022-12-15 14:30:00,71.85,72.47,71.8,72.4,59373.0,67.9815,68.5681,67.9342,68.5019,59373.0
2022-12-15 15:00:00,72.42,72.72,72.36,72.59,52652.0,68.5208,68.8047,68.4641,68.6817,52652.0
2022-12-15 15:30:00,72.59,72.71,72.29,72.65,129863.0,68.6817,68.7952,68.3978,68.7384,129863.0
2022-12-16 09:30:00,72.19,73.42,72.19,73.14,85689.0,68.3032,69.467,68.3032,69.2021,85689.0
2022-12-16 10:00:00,73.11,73.11,71.96,71.96,35357.0,69.1737,69.1737,68.0856,68.0856,35357.0
2022-12-16 10:30:00,71.96,72.36,71.96,72.13,30868.0,68.0856,68.4641,68.0856,68.2464,30868.0
2022-12-16 11:00:00,72.13,72.36,71.89,72.26,20250.0,68.2464,68.4641,68.0194,68.3694,20250.0
2022-12-16 11:30:00,72.23,72.36,71.61,71.61,20290.0,68.3411,68.4641,67.7544,67.7544,20290.0
2022-12-16 12:00:00,71.72,71.83,71.59,71.76,19925.0,67.8585,67.9626,67.7355,67.8964,19925.0
2022-12-16 12:30:00,71.76,71.9,71.67,71.7,20207.0,67.8964,68.0288,67.8112,67.8396,20207.0
2022-12-16 13:00:00,71.7,71.97,71.68,71.8,19042.0,67.8396,68.0951,67.8207,67.9342,19042.0
2022-12-16 13:30:00,71.82,72.23,71.82,72.09,23254.0,67.9531,68.3411,67.9531,68.2086,23254.0
2022-12-16 14:00:00,72.08,72.24,71.8,71.87,22432.0,68.1991,68.3505,67.9342,68.0004,22432.0
2022-12-16 14:30:00,71.87,72.12,71.8,72.09,27091.0,68.0004,68.237,67.9342,68.2086,27091.0
2022-12-16 15:00:00,72.11,72.53,72.09,72.12,37099.0,68.2275,68.6249,68.2086,68.237,37099.0
2022-12-16 15:30:00,72.13,72.4,71.84,72.25,89719.0,68.2464,68.5019,67.9721,68.36,89719.0
2022-12-19 09:30:00,72.12,72.99,71.71,71.84,35302.0,68.237,69.0601,67.8491,67.9721,35302.0
2022-12-19 10:00:00,71.7,71.91,71.15,71.56,36412.0,67.8396,68.0383,67.3192,67.7071,36412.0
2022-12-19 10:30:00,71.56,71.6,70.42,70.43,22910.0,67.7071,67.745,66.6285,66.638,22910.0
2022-12-19 11:00:00,70.46,70.9,70.43,70.79,33488.0,66.6664,67.0827,66.638,66.9786,33488.0
2022-12-19 11:30:00,70.76,70.76,70.38,70.47,25230.0,66.9502,66.9502,66.5907,66.6758,25230.0
2022-12-19 12:00:00,70.47,70.73,70.41,70.44,21367.0,66.6758,66.9218,66.6191,66.6474,21367.0
2022-12-19 12:30:00,70.44,70.57,70.31,70.41,20717.0,66.6474,66.7704,66.5244,66.6191,20717.0
2022-12-19 13:00:00,70.42,70.47,70.02,70.05,28349.0,66.6285,66.6758,66.25,66.2784,28349.0
2022-12-19 13:30:00,70.02,70.1,69.95,70.04,55703.0,66.25,66.3257,66.1838,66.269,55703.0
2022-12-19 14:00:00,70.02,70.25,69.87,70.02,27748.0,66.25,66.4677,66.1081,66.25,27748.0
2022-12-19 14:30:00,70.04,70.17,69.92,70.1,18453.0,66.269,66.392,66.1554,66.3257,18453.0
2022-12-19 15:00:00,70.07,70.08,69.85,69.94,35648.0,66.2974,66.3068,66.0892,66.1744,35648.0
2022-12-19 15:30:00,69.95,70.35,69.9,70.25,72696.0,66.1838,66.5623,66.1365,66.4677,72696.0
2022-12-20 09:30:00,69.82,70.36,69.22,69.53,13116.0,66.0608,66.5717,65.4931,65.7864,13116.0
2022-12-20 10:00:00,69.68,70.38,69.68,70.3,8109.0,65.9284,66.5907,65.9284,66.515,8109.0
2022-12-20 10:30:00,70.42,70.73,70.32,70.4,9511.0,66.6285,66.9218,66.5339,66.6096,9511.0
2022-12-20 11:00:00,70.4,70.4,69.64,69.78,10216.0,66.6096,66.6096,65.8905,66.023,10216.0
2022-12-20 11:30:00,69.85,69.98,69.65,69.91,10016.0,66.0892,66.2122,65.9,66.146,10016.0
2022-12-20 12:00:00,69.87,69.94,69.74,69.81,11409.0,66.1081,66.1744,65.9851,66.0514,11409.0
2022-12-20 12:30:00,69.79,70.0,69.67,69.91,14971.0,66.0324,66.2311,65.9189,66.146,14971.0
2022-12-20 13:00:00,69.94,70.04,69.83,69.93,15415.0,66.1744,66.269,66.0703,66.1649,15415.0
2022-12-20 13:30:00,69.95,70.12,69.85,69.88,16951.0,66.1838,66.3447,66.0892,66.1176,16951.0
2022-12-20 14:00:00,69.89,70.11,69.85,70.04,16449.0,66.127,66.3352,66.0892,66.269,16449.0
2022-12-20 14:30:00,70.07,70.08,69.69,69.71,14848.0,66.2974,66.3068,65.9378,65.9567,14848.0
2022-12-20 15:00:00,69.7,69.77,69.52,69.63,18222.0,65.9473,66.0135,65.777,65.881,18222.0
2022-12-20 15:30:00,69.62,69.82,69.4,69.41,60206.0,65.8716,66.0608,65.6634,65.6729,60206.0
2022-12-21 09:30:00,70.29,71.1,70.29,70.68,14148.0,66.5055,67.2719,66.5055,66.8745,14148.0
2022-12-21 10:00:00,70.68,71.4,70.68,71.33,10110.0,66.8745,67.5557,66.8745,67.4895,10110.0
2022-12-21 10:30:00,71.35,71.79,71.34,71.57,9650.0,67.5084,67.9248,67.499,67.7166,9650.0
2022-12-21 11:00:00,71.62,71.69,71.53,71.6,6958.0,67.7639,67.8301,67.6787,67.745,6958.0
2022-12-21 11:30:00,71.67,71.78,71.57,71.62,5021.0,67.8112,67.9153,67.7166,67.7639,5021.0
2022-12-21 12:00:00,71.62,71.73,71.54,71.54,6324.0,67.7639,67.868,67.6882,67.6882,6324.0
2022-12-21 12:30:00,71.5,71.62,71.33,71.44,6259.0,67.6504,67.7639,67.4895,67.5936,6259.0
2022-12-21 13:00:00,71.54,71.74,71.54,71.74,3662.0,67.6882,67.8774,67.6882,67.8774,3662.0
2022-12-21 13:30:00,71.78,72.0,71.73,71.97,13582.0,67.9153,68.1234,67.868,68.0951,13582.0
2022-12-21 14:00:00,72.0,72.15,71.98,71.99,28995.0,68.1234,68.2654,68.1045,68.114,28995.0
2022-12-21 14:30:00,71.99,72.16,71.88,72.13,14638.0,68.114,68.2748,68.0099,68.2464,14638.0
2022-12-21 15:00:00,72.14,72.29,71.98,72.01,21887.0,68.2559,68.3978,68.1045,68.1329,21887.0
2022-12-21 15:30:00,72.01,72.22,72.0,72.19,60598.0,68.1329,68.3316,68.1234,68.3032,60598.0
2022-12-22 09:30:00,71.02,71.46,70.33,70.54,20015.0,67.1962,67.6125,66.5434,66.7421,20015.0
2022-12-22 10:00:00,70.56,70.72,69.98,70.72,9810.0,66.761,66.9124,66.2122,66.9124,9810.0
2022-12-22 10:30:00,70.71,70.79,70.32,70.36,16108.0,66.9029,66.9786,66.5339,66.5717,16108.0
2022-12-22 11:00:00,70.31,70.42,70.09,70.19,9629.0,66.5244,66.6285,66.3163,66.4109,9629.0
2022-12-22 11:30:00,70.19,70.26,69.81,69.85,20551.0,66.4109,66.4771,66.0514,66.0892,20551.0
2022-12-22 12:00:00,69.88,69.97,69.49,69.53,9587.0,66.1176,66.2027,65.7486,65.7864,9587.0
2022-12-22 12:30:00,69.5,69.51,69.31,69.39,8554.0,65.758,65.7675,65.5783,65.654,8554.0
2022-12-22 13:00:00,69.35,69.8,69.18,69.69,19564.0,65.6161,66.0419,65.4553,65.9378,19564.0
2022-12-22 13:30:00,69.7,69.87,69.65,69.78,7022.0,65.9473,66.1081,65.9,66.023,7022.0
2022-12-22 14:00:00,69.84,70.12,69.77,70.12,7848.0,66.0797,66.3447,66.0135,66.3447,7848.0
2022-12-22 14:30:00,70.06,70.21,69.97,70.21,9515.0,66.2879,66.4298,66.2027,66.4298,9515.0
2022-12-22 15:00:00,70.27,70.58,70.14,70.58,18842.0,66.4866,66.7799,66.3636,66.7799,18842.0
2022-12-22 15:30:00,70.56,70.59,70.04,70.32,50536.0,66.761,66.7894,66.269,66.5339,50536.0
2022-12-23 09:30:00,70.3,70.78,69.87,69.87,9052.0,66.515,66.9691,66.1081,66.1081,9052.0
2022-12-23 10:00:00,70.04,70.62,70.03,70.62,7912.0,66.269,66.8177,66.2595,66.8177,7912.0
2022-12-23 10:30:00,70.73,70.97,70.66,70.67,6272.0,66.9218,67.1489,66.8556,66.8651,6272.0
2022-12-23 11:00:00,70.58,70.97,70.58,70.75,7261.0,66.7799,67.1489,66.7799,66.9407,7261.0
2022-12-23 11:30:00,70.76,71.02,70.73,70.84,6860.0,66.9502,67.1962,66.9218,67.0259,6860.0
2022-12-23 12:00:00,71.07,71.24,71.07,71.23,6550.0,67.2435,67.4044,67.2435,67.3949,6550.0
2022-12-23 12:30:00,71.23,71.31,70.96,70.96,5386.0,67.3949,67.4706,67.1394,67.1394,5386.0
2022-12-23 13:00:00,71.05,71.18,71.05,71.18,1935.0,67.2246,67.3476,67.2246,67.3476,1935.0
2022-12-23 13:30:00,71.2,71.29,71.05,71.24,6445.0,67.3665,67.4517,67.2246,67.4044,6445.0
2022-12-23 14:00:00,71.24,71.29,71.15,71.15,6683.0,67.4044,67.4517,67.3192,67.3192,6683.0
2022-12-23 14:30:00,71.17,71.44,71.17,71.41,4428.0,67.3381,67.5936,67.3381,67.5652,4428.0
2022-12-23 15:00:00,71.45,71.55,71.29,71.3,9906.0,67.6031,67.6977,67.4517,67.4611,9906.0
2022-12-23 15:30:00,71.3,71.46,71.11,71.41,37211.0,67.4611,67.6125,67.2814,67.5652,37211.0
2022-12-27 09:30:00,71.41,71.41,70.97,71.38,6300.0,67.5652,67.5652,67.1489,67.5368,6300.0
2022-12-27 10:00:00,71.28,72.09,71.17,71.88,7932.0,67.4422,68.2086,67.3381,68.0099,7932.0
2022-12-27 10:30:00,72.05,72.17,71.83,71.83,4747.0,68.1708,68.2843,67.9626,67.9626,4747.0
2022-12-27 11:00:00,71.85,71.96,71.63,71.87,7115.0,67.9815,68.0856,67.7734,68.0004,7115.0
2022-12-27 11:30:00,71.92,72.08,71.9,72.05,7120.0,68.0478,68.1991,68.0288,68.1708,7120.0
2022-12-27 12:00:00,72.03,72.15,71.82,71.83,5931.0,68.1518,68.2654,67.9531,67.9626,5931.0
2022-12-27 12:30:00,71.82,71.93,71.59,71.65,2980.0,67.9531,68.0572,67.7355,67.7923,2980.0
2022-12-27 13:00:00,71.7,71.77,71.63,71.72,4852.0,67.8396,67.9058,67.7734,67.8585,4852.0
2022-12-27 13:30:00,71.69,71.73,71.36,71.36,7357.0,67.8301,67.868,67.5179,67.5179,7357.0
2022-12-27 14:00:00,71.4,71.45,71.31,71.36,7232.0,67.5557,67.6031,67.4706,67.5179,7232.0
2022-12-27 14:30:00,71.35,71.53,71.24,71.53,11294.0,67.5084,67.6787,67.4044,67.6787,11294.0
2022-12-27 15:00:00,71.56,71.69,71.52,71.58,6898.0,67.7071,67.8301,67.6693,67.7261,6898.0
2022-12-27 15:30:00,71.59,71.65,71.37,71.37,22060.0,67.7355,67.7923,67.5274,67.5274,22060.0
2022-12-28 09:30:00,71.84,71.84,70.87,71.24,10138.0,67.9721,67.9721,67.0543,67.4044,10138.0
2022-12-28 10:00:00,71.19,71.38,71.0,71.01,4833.0,67.3571,67.5368,67.1773,67.1867,4833.0
2022-12-28 10:30:00,70.95,71.01,70.27,70.27,12188.0,67.13,67.1867,66.4866,66.4866,12188.0
2022-12-28 11:00:00,70.23,70.54,70.18,70.34,16403.0,66.4487,66.7421,66.4014,66.5528,16403.0
2022-12-28 11:30:00,70.33,70.47,70.07,70.1,13140.0,66.5434,66.6758,66.2974,66.3257,13140.0
2022-12-28 12:00:00,70.05,70.05,69.55,69.63,10381.0,66.2784,66.2784,65.8054,65.881,10381.0
2022-12-28 12:30:00,69.65,70.17,69.49,70.15,19155.0,65.9,66.392,65.7486,66.373,19155.0
2022-12-28 13:00:00,70.36,70.48,70.25,70.25,13712.0,66.5717,66.6853,66.4677,66.4677,13712.0
2022-12-28 13:30:00,70.23,70.26,70.06,70.13,7280.0,66.4487,66.4771,66.2879,66.3541,7280.0
2022-12-28 14:00:00,70.19,70.2,69.92,69.97,6142.0,66.4109,66.4204,66.1554,66.2027,6142.0
2022-12-28 14:30:00,69.94,70.37,69.94,70.27,11712.0,66.1744,66.5812,66.1744,66.4866,11712.0
2022-12-28 15:00:00,70.21,70.21,69.79,69.8,9687.0,66.4298,66.4298,66.0324,66.0419,9687.0
2022-12-28 15:30:00,69.79,69.95,69.74,69.77,39142.0,66.0324,66.1838,65.9851,66.0135,39142.0
2022-12-29 09:30:00,70.29,71.39,70.22,71.34,10421.0,66.5055,67.5463,66.4393,67.499,10421.0
2022-12-29 10:00:00,71.45,71.8,71.26,71.8,9279.0,67.6031,67.9342,67.4233,67.9342,9279.0
2022-12-29 10:30:00,71.85,72.08,71.75,72.04,13809.0,67.9815,68.1991,67.8869,68.1613,13809.0
2022-12-29 11:00:00,71.93,71.93,71.49,71.87,13142.0,68.0572,68.0572,67.6409,68.0004,13142.0
2022-12-29 11:30:00,71.92,72.11,71.91,72.03,19042.0,68.0478,68.2275,68.0383,68.1518,19042.0
2022-12-29 12:00:00,72.03,72.27,71.89,72.1,15487.0,68.1518,68.3789,68.0194,68.2181,15487.0
2022-12-29 12:30:00,72.09,72.34,72.01,72.22,6416.0,68.2086,68.4451,68.1329,68.3316,6416.0
2022-12-29 13:00:00,72.22,72.37,72.17,72.2,8461.0,68.3316,68.4735,68.2843,68.3127,8461.0
2022-12-29 13:30:00,72.17,72.21,72.03,72.13,8365.0,68.2843,68.3221,68.1518,68.2464,8365.0
2022-12-29 14:00:00,72.13,72.28,72.07,72.09,11771.0,68.2464,68.3884,68.1897,68.2086,11771.0
2022-12-29 14:30:00,72.07,72.27,72.03,72.15,13746.0,68.1897,68.3789,68.1518,68.2654,13746.0
2022-12-29 15:00:00,72.14,72.15,71.7,71.91,20946.0,68.2559,68.2654,67.8396,68.0383,20946.0
2022-12-29 15:30:00,71.87,72.45,71.86,72.29,69973.0,68.0004,68.5492,67.991,68.3978,69973.0
2022-12-30 09:30:00,71.53,71.95,71.35,71.94,7250.0,67.6787,68.0761,67.5084,68.0667,7250.0
2022-12-30 10:00:00,71.84,72.31,71.64,72.29,11293.0,67.9721,68.4168,67.7828,68.3978,11293.0
2022-12-30 10:30:00,72.23,72.4,72.09,72.23,10481.0,68.3411,68.5019,68.2086,68.3411,10481.0
2022-12-30 11:00:00,72.15,72.4,72.15,72.21,5590.0,68.2654,68.5019,68.2654,68.3221,5590.0
2022-12-30 11:30:00,72.28,72.44,72.23,72.42,3167.0,68.3884,68.5398,68.3411,68.5208,3167.0
2022-12-30 12:00:00,72.41,72.47,72.26,72.28,1623.0,68.5114,68.5681,68.3694,68.3884,1623.0
2022-12-30 12:30:00,72.28,72.34,71.97,72.13,7194.0,68.3884,68.4451,68.0951,68.2464,7194.0
2022-12-30 13:00:00,72.19,72.25,71.84,71.99,5503.0,68.3032,68.36,67.9721,68.114,5503.0
2022-12-30 13:30:00,72.04,72.13,71.81,72.04,6821.0,68.1613,68.2464,67.9437,68.1613,6821.0
2022-12-30 14:00:00,72.13,72.19,71.89,72.01,3173.0,68.2464,68.3032,68.0194,68.1329,3173.0
2022-12-30 14:30:00,71.98,72.11,71.78,71.81,5629.0,68.1045,68.2275,67.9153,67.9437,5629.0
2022-12-30 15:00:00,71.85,72.22,71.85,72.13,6305.0,67.9815,68.3316,67.9815,68.2464,6305.0
2022-12-30 15:30:00,72.11,72.5,72.07,72.08,46618.0,68.2275,68.5965,68.1897,68.1991,46618.0
2023-01-03 09:30:00,73.02,73.62,71.98,72.03,27908.0,69.0885,69.6562,68.1045,68.1518,27908.0
2023-01-03 10:00:00,71.98,72.2,71.73,72.1,8140.0,68.1045,68.3127,67.868,68.2181,8140.0
2023-01-03 10:30:00,72.09,72.64,72.06,72.64,16855.0,68.2086,68.729,68.1802,68.729,16855.0
2023-01-03 11:00:00,72.74,72.76,71.89,72.09,27239.0,68.8236,68.8425,68.0194,68.2086,27239.0
2023-01-03 11:30:00,71.98,72.06,71.37,71.41,33849.0,68.1045,68.1802,67.5274,67.5652,33849.0
2023-01-03 12:00:00,71.45,71.62,71.22,71.45,8739.0,67.6031,67.7639,67.3854,67.6031,8739.0
2023-01-03 12:30:00,71.51,71.85,71.3,71.67,5452.0,67.6598,67.9815,67.4611,67.8112,5452.0
2023-01-03 13:00:00,71.63,72.01,71.58,71.86,6876.0,67.7734,68.1329,67.7261,67.991,6876.0
2023-01-03 13:30:00,71.93,72.04,71.7,71.92,7707.0,68.0572,68.1613,67.8396,68.0478,7707.0
2023-01-03 14:00:00,71.89,71.94,71.44,71.44,9403.0,68.0194,68.0667,67.5936,67.5936,9403.0
2023-01-03 14:30:00,71.47,71.92,71.23,71.77,16836.0,67.622,68.0478,67.3949,67.9058,16836.0
2023-01-03 15:00:00,71.8,71.99,71.66,71.74,15413.0,67.9342,68.114,67.8017,67.8774,15413.0
2023-01-03 15:30:00,71.74,72.18,71.46,72.08,117262.0,67.8774,68.2938,67.6125,68.1991,117262.0
2023-01-04 09:30:00,73.01,73.36,72.75,73.19,15172.0,69.0791,69.4102,68.8331,69.2494,15172.0
2023-01-04 10:00:00,73.05,73.27,72.36,73.27,19007.0,69.1169,69.3251,68.4641,69.3251,19007.0
2023-01-04 10:30:00,73.24,73.6,73.24,73.49,4051.0,69.2967,69.6373,69.2967,69.5332,4051.0
2023-01-04 11:00:00,73.53,73.71,73.38,73.63,3138.0,69.5711,69.7414,69.4291,69.6657,3138.0
2023-01-04 11:30:00,73.72,74.65,73.69,74.63,19089.0,69.7508,70.6308,69.7225,70.6118,19089.0
2023-01-04 12:00:00,74.6,74.73,74.26,74.36,5723.0,70.5835,70.7065,70.2618,70.3564,5723.0
2023-01-04 12:30:00,74.42,74.56,74.33,74.33,4266.0,70.4131,70.5456,70.328,70.328,4266.0
2023-01-04 13:00:00,74.25,74.68,74.25,74.6,9550.0,70.2523,70.6591,70.2523,70.5835,9550.0
2023-01-04 13:30:00,74.59,74.78,74.25,74.25,8714.0,70.574,70.7538,70.2523,70.2523,8714.0
2023-01-04 14:00:00,74.26,74.68,74.14,74.23,15084.0,70.2618,70.6591,70.1482,70.2334,15084.0
2023-01-04 14:30:00,74.29,74.86,74.25,74.83,15152.0,70.2901,70.8295,70.2523,70.8011,15152.0
2023-01-04 15:00:00,74.84,74.96,74.42,74.47,10349.0,70.8105,70.9241,70.4131,70.4605,10349.0
2023-01-04 15:30:00,74.44,74.73,74.08,74.73,44645.0,70.4321,70.7065,70.0915,70.7065,44645.0
2023-01-05 09:30:00,74.08,74.52,72.8,73.92,8563.0,70.0915,70.5078,68.8804,69.9401,8563.0
2023-01-05 10:00:00,73.98,74.63,73.81,74.63,4944.0,69.9968,70.6118,69.836,70.6118,4944.0
2023-01-05 10:30:00,74.63,75.08,74.51,74.98,23292.0,70.6118,71.0376,70.4983,70.943,23292.0
2023-01-05 11:00:00,74.91,75.19,74.82,74.98,14915.0,70.8768,71.1417,70.7916,70.943,14915.0
2023-01-05 11:30:00,74.97,75.16,74.82,75.03,12531.0,70.9335,71.1133,70.7916,70.9903,12531.0
2023-01-05 12:00:00,75.07,75.35,75.03,75.26,17459.0,71.0282,71.2931,70.9903,71.2079,17459.0
2023-01-05 12:30:00,75.29,75.46,75.0,75.1,7458.0,71.2363,71.3972,70.9619,71.0565,7458.0
2023-01-05 13:00:00,75.09,75.58,75.04,75.5,8720.0,71.0471,71.5107,70.9998,71.435,8720.0
2023-01-05 13:30:00,75.5,75.65,75.4,75.45,10707.0,71.435,71.5769,71.3404,71.3877,10707.0
2023-01-05 14:00:00,75.48,75.61,75.21,75.37,29904.0,71.4161,71.5391,71.1606,71.312,29904.0
2023-01-05 14:30:00,75.33,75.91,75.32,75.46,28139.0,71.2742,71.8229,71.2647,71.3972,28139.0
2023-01-05 15:00:00,75.27,75.35,74.99,75.1,10550.0,71.2174,71.2931,70.9525,71.0565,10550.0
2023-01-05 15:30:00,75.08,75.45,74.96,75.19,53813.0,71.0376,71.3877,70.9241,71.1417,53813.0
2023-01-06 09:30:00,76.45,76.75,75.46,76.06,45434.0,72.3339,72.6177,71.3972,71.9648,45434.0
2023-01-06 10:00:00,76.13,76.57,75.97,76.28,22072.0,72.0311,72.4474,71.8797,72.173,22072.0
2023-01-06 10:30:00,76.39,76.96,76.29,76.57,19477.0,72.2771,72.8164,72.1825,72.4474,19477.0
2023-01-06 11:00:00,76.49,76.72,76.41,76.51,7682.0,72.3717,72.5893,72.296,72.3906,7682.0
2023-01-06 11:30:00,76.48,76.93,76.33,76.83,12127.0,72.3622,72.788,72.2203,72.6934,12127.0
2023-01-06 12:00:00,76.84,76.87,76.56,76.65,7210.0,72.7029,72.7312,72.4379,72.5231,7210.0
2023-01-06 12:30:00,76.59,76.67,76.14,76.25,12456.0,72.4663,72.542,72.0405,72.1446,12456.0
2023-01-06 13:00:00,76.28,76.62,76.27,76.5,7125.0,72.173,72.4947,72.1635,72.3812,7125.0
2023-01-06 13:30:00,76.5,76.63,76.28,76.46,22972.0,72.3812,72.5042,72.173,72.3433,22972.0
2023-01-06 14:00:00,76.5,76.75,76.35,76.59,14696.0,72.3812,72.6177,72.2392,72.4663,14696.0
2023-01-06 14:30:00,76.5,76.66,76.32,76.55,23774.0,72.3812,72.5325,72.2109,72.4285,23774.0
2023-01-06 15:00:00,76.56,76.85,76.26,76.26,25049.0,72.4379,72.7123,72.1541,72.1541,25049.0
2023-01-06 15:30:00,76.32,76.81,76.26,76.81,97819.0,72.2109,72.6745,72.1541,72.6745,97819.0
2023-01-09 09:30:00,77.18,78.02,76.45,76.56,29384.0,73.0245,73.8193,72.3339,72.4379,29384.0
2023-01-09 10:00:00,76.64,77.61,76.56,77.61,21129.0,72.5136,73.4314,72.4379,73.4314,21129.0
2023-01-09 10:30:00,77.48,77.88,77.23,77.55,20008.0,73.3084,73.6869,73.0719,73.3746,20008.0
2023-01-09 11:00:00,77.55,77.87,77.51,77.58,19144.0,73.3746,73.6774,73.3368,73.403,19144.0
2023-01-09 11:30:00,77.52,77.79,77.36,77.57,17583.0,73.3462,73.6017,73.1949,73.3935,17583.0
2023-01-09 12:00:00,77.56,77.67,77.35,77.59,8785.0,73.3841,73.4882,73.1854,73.4125,8785.0
2023-01-09 12:30:00,77.64,77.73,77.41,77.66,9320.0,73.4598,73.5449,73.2422,73.4787,9320.0
2023-01-09 13:00:00,77.71,77.82,77.59,77.73,5085.0,73.526,73.6301,73.4125,73.5449,5085.0
2023-01-09 13:30:00,77.72,77.72,77.3,77.57,9011.0,73.5355,73.5355,73.1381,73.3935,9011.0
2023-01-09 14:00:00,77.57,77.62,77.3,77.47,10695.0,73.3935,73.4409,73.1381,73.2989,10695.0
2023-01-09 14:30:00,77.47,77.47,77.05,77.05,9415.0,73.2989,73.2989,72.9015,72.9015,9415.0
2023-01-09 15:00:00,77.01,77.19,77.0,77.06,13883.0,72.8637,73.034,72.8542,72.911,13883.0
2023-01-09 15:30:00,77.0,77.09,76.9,77.02,42218.0,72.8542,72.9394,72.7596,72.8732,42218.0
2023-01-10 09:30:00,76.72,77.3,76.39,76.92,12671.0,72.5893,73.1381,72.2771,72.7785,12671.0
2023-01-10 10:00:00,76.87,77.14,76.7,76.74,13909.0,72.7312,72.9867,72.5704,72.6082,13909.0
2023-01-10 10:30:00,76.73,76.95,76.16,76.95,5923.0,72.5988,72.8069,72.0595,72.8069,5923.0
2023-01-10 11:00:00,76.98,77.35,76.83,76.84,13854.0,72.8353,73.1854,72.6934,72.7029,13854.0
2023-01-10 11:30:00,76.87,77.03,76.82,76.96,14728.0,72.7312,72.8826,72.6839,72.8164,14728.0
2023-01-10 12:00:00,76.95,77.06,76.82,76.9,10522.0,72.8069,72.911,72.6839,72.7596,10522.0
2023-01-10 12:30:00,76.92,76.93,76.66,76.67,24503.0,72.7785,72.788,72.5325,72.542,24503.0
2023-01-10 13:00:00,76.64,76.79,76.46,76.62,15159.0,72.5136,72.6555,72.3433,72.4947,15159.0
2023-01-10 13:30:00,76.62,76.86,76.55,76.86,30407.0,72.4947,72.7218,72.4285,72.7218,30407.0
2023-01-10 14:00:00,76.97,77.18,76.64,77.15,50810.0,72.8259,73.0245,72.5136,72.9962,50810.0
2023-01-10 14:30:00,77.13,77.31,76.99,77.27,14328.0,72.9772,73.1475,72.8448,73.1097,14328.0
2023-01-10 15:00:00,77.3,77.47,77.18,77.31,15416.0,73.1381,73.2989,73.0245,73.1475,15416.0
2023-01-10 15:30:00,77.31,77.92,77.26,77.78,94573.0,73.1475,73.7247,73.1002,73.5922,94573.0
2023-01-11 09:30:00,78.29,78.87,77.96,78.87,16546.0,74.0748,74.6236,73.7626,74.6236,16546.0
2023-01-11 10:00:00,78.94,79.28,78.85,79.17,17745.0,74.6898,75.0115,74.6046,74.9074,17745.0
2023-01-11 10:30:00,79.13,79.39,78.96,79.03,9105.0,74.8696,75.1156,74.7087,74.7749,9105.0
2023-01-11 11:00:00,79.02,79.16,78.92,78.95,7263.0,74.7655,74.8979,74.6709,74.6992,7263.0
2023-01-11 11:30:00,78.95,79.13,78.95,78.98,6062.0,74.6992,74.8696,74.6992,74.7276,6062.0
2023-01-11 12:00:00,79.01,79.05,78.79,79.0,20213.0,74.756,74.7939,74.5479,74.7466,20213.0
2023-01-11 12:30:00,79.0,79.0,78.8,78.9,11328.0,74.7466,74.7466,74.5573,74.6519,11328.0
2023-01-11 13:00:00,78.97,78.98,78.69,78.93,13877.0,74.7182,74.7276,74.4532,74.6803,13877.0
2023-01-11 13:30:00,78.84,78.87,78.68,78.76,8766.0,74.5952,74.6236,74.4438,74.5195,8766.0
2023-01-11 14:00:00,78.77,78.77,78.5,78.66,19000.0,74.5289,74.5289,74.2735,74.4249,19000.0
2023-01-11 14:30:00,78.65,78.91,78.63,78.86,18855.0,74.4154,74.6614,74.3965,74.6141,18855.0
2023-01-11 15:00:00,78.87,78.98,78.67,78.7,24761.0,74.6236,74.7276,74.4343,74.4627,24761.0
2023-01-11 15:30:00,78.72,78.79,78.37,78.63,61317.0,74.4816,74.5479,74.1505,74.3965,61317.0
2023-01-12 09:30:00,79.26,79.29,78.19,78.4,19852.0,74.9926,75.0209,73.9802,74.1789,19852.0
2023-01-12 10:00:00,78.38,78.95,77.9,78.06,59923.0,74.1599,74.6992,73.7058,73.8572,59923.0
2023-01-12 10:30:00,78.05,78.55,78.04,78.48,10355.0,73.8477,74.3208,73.8382,74.2546,10355.0
2023-01-12 11:00:00,78.47,78.94,78.23,78.93,12850.0,74.2451,74.6898,74.018,74.6803,12850.0
2023-01-12 11:30:00,79.05,79.1,78.83,78.94,12845.0,74.7939,74.8412,74.5857,74.6898,12845.0
2023-01-12 12:00:00,78.9,79.39,78.9,79.39,16897.0,74.6519,75.1156,74.6519,75.1156,16897.0
2023-01-12 12:30:00,79.41,79.45,79.14,79.17,10497.0,75.1345,75.1723,74.879,74.9074,10497.0
2023-01-12 13:00:00,79.16,79.58,79.05,79.06,19107.0,74.8979,75.2953,74.7939,74.8033,19107.0
2023-01-12 13:30:00,79.11,79.63,78.96,79.63,9005.0,74.8506,75.3426,74.7087,75.3426,9005.0
2023-01-12 14:00:00,79.62,79.65,79.39,79.47,9538.0,75.3332,75.3616,75.1156,75.1913,9538.0
2023-01-12 14:30:00,79.44,79.64,79.32,79.5,10130.0,75.1629,75.3521,75.0493,75.2196,10130.0
2023-01-12 15:00:00,79.54,79.63,79.37,79.51,8436.0,75.2575,75.3426,75.0966,75.2291,8436.0
2023-01-12 15:30:00,79.51,79.72,79.28,79.61,54723.0,75.2291,75.4278,75.0115,75.3237,54723.0
2023-01-13 09:30:00,78.84,78.84,77.93,78.66,27241.0,74.5952,74.5952,73.7342,74.4249,27241.0
2023-01-13 10:00:00,78.89,79.08,78.37,78.95,16223.0,74.6425,74.8222,74.1505,74.6992,16223.0
2023-01-13 10:30:00,79.02,79.09,78.85,79.07,17007.0,74.7655,74.8317,74.6046,74.8128,17007.0
2023-01-13 11:00:00,79.07,79.5,79.07,79.45,7537.0,74.8128,75.2196,74.8128,75.1723,7537.0
2023-01-13 11:30:00,79.48,79.73,79.3,79.73,12109.0,75.2007,75.4373,75.0304,75.4373,12109.0
2023-01-13 12:00:00,79.8,79.9,79.66,79.9,7069.0,75.5035,75.5981,75.371,75.5981,7069.0
2023-01-13 12:30:00,79.92,79.93,79.32,79.41,8841.0,75.617,75.6265,75.0493,75.1345,8841.0
2023-01-13 13:00:00,79.41,79.43,78.89,79.06,6296.0,75.1345,75.1534,74.6425,74.8033,6296.0
2023-01-13 13:30:00,79.13,79.32,78.96,79.06,12727.0,74.8696,75.0493,74.7087,74.8033,12727.0
2023-01-13 14:00:00,79.03,79.21,78.95,79.05,9920.0,74.7749,74.9452,74.6992,74.7939,9920.0
2023-01-13 14:30:00,79.07,79.08,78.76,78.92,10596.0,74.8128,74.8222,74.5195,74.6709,10596.0
2023-01-13 15:00:00,78.92,79.19,78.84,79.19,23188.0,74.6709,74.9263,74.5952,74.9263,23188.0
2023-01-13 15:30:00,79.23,79.37,79.03,79.25,83862.0,74.9642,75.0966,74.7749,74.9831,83862.0
2023-01-17 09:30:00,78.95,79.96,78.84,79.96,16744.0,74.6992,75.6549,74.5952,75.6549,16744.0
2023-01-17 10:00:00,79.96,81.0,79.96,80.68,31174.0,75.6549,76.6389,75.6549,76.3361,31174.0
2023-01-17 10:30:00,80.68,80.68,79.69,79.98,20552.0,76.3361,76.3361,75.3994,75.6738,20552.0
2023-01-17 11:00:00,80.0,80.07,79.62,79.82,14917.0,75.6927,75.7589,75.3332,75.5224,14917.0
2023-01-17 11:30:00,79.74,79.87,79.61,79.87,8454.0,75.4467,75.5697,75.3237,75.5697,8454.0
2023-01-17 12:00:00,79.87,79.95,79.6,79.64,11364.0,75.5697,75.6454,75.3143,75.3521,11364.0
2023-01-17 12:30:00,79.62,79.9,79.62,79.73,11804.0,75.3332,75.5981,75.3332,75.4373,11804.0
2023-01-17 13:00:00,79.77,79.95,79.62,79.89,8881.0,75.4751,75.6454,75.3332,75.5886,8881.0
2023-01-17 13:30:00,79.94,79.94,79.48,79.49,14359.0,75.6359,75.6359,75.2007,75.2102,14359.0
2023-01-17 14:00:00,79.6,79.74,79.36,79.44,12648.0,75.3143,75.4467,75.0872,75.1629,12648.0
2023-01-17 14:30:00,79.43,79.69,79.41,79.64,18034.0,75.1534,75.3994,75.1345,75.3521,18034.0
2023-01-17 15:00:00,79.67,79.86,79.62,79.69,16861.0,75.3805,75.5603,75.3332,75.3994,16861.0
2023-01-17 15:30:00,79.69,79.73,79.36,79.41,88971.0,75.3994,75.4373,75.0872,75.1345,88971.0
2023-01-18 09:30:00,79.6,79.68,78.71,79.51,30425.0,75.3143,75.3899,74.4722,75.2291,30425.0
2023-01-18 10:00:00,79.57,80.06,79.51,79.59,31108.0,75.2859,75.7495,75.2291,75.3048,31108.0
2023-01-18 10:30:00,79.59,79.6,78.01,78.22,14412.0,75.3048,75.3143,73.8099,74.0086,14412.0
2023-01-18 11:00:00,78.22,78.36,77.92,78.0,23719.0,74.0086,74.141,73.7247,73.8004,23719.0
2023-01-18 11:30:00,77.97,78.13,77.63,77.94,12854.0,73.772,73.9234,73.4503,73.7436,12854.0
2023-01-18 12:00:00,77.93,77.98,77.38,77.5,9287.0,73.7342,73.7815,73.2138,73.3273,9287.0
2023-01-18 12:30:00,77.45,77.76,77.35,77.76,11459.0,73.28,73.5733,73.1854,73.5733,11459.0
2023-01-18 13:00:00,77.66,77.75,77.36,77.7,19480.0,73.4787,73.5639,73.1949,73.5165,19480.0
2023-01-18 13:30:00,77.74,78.08,77.61,77.61,15037.0,73.5544,73.8761,73.4314,73.4314,15037.0
2023-01-18 14:00:00,77.57,77.68,77.2,77.27,10067.0,73.3935,73.4976,73.0435,73.1097,10067.0
2023-01-18 14:30:00,77.28,77.34,77.02,77.06,15890.0,73.1192,73.1759,72.8732,72.911,15890.0
2023-01-18 15:00:00,77.03,77.13,76.92,76.98,20588.0,72.8826,72.9772,72.7785,72.8353,20588.0
2023-01-18 15:30:00,76.98,76.98,76.58,76.63,101021.0,72.8353,72.8353,72.4569,72.5042,101021.0
2023-01-19 09:30:00,75.86,75.88,74.88,75.23,59948.0,71.7756,71.7945,70.8484,71.1795,59948.0
2023-01-19 10:00:00,75.19,76.04,75.14,75.24,12105.0,71.1417,71.9459,71.0944,71.189,12105.0
2023-01-19 10:30:00,75.33,75.5,74.95,75.23,27307.0,71.2742,71.435,70.9146,71.1795,27307.0
2023-01-19 11:00:00,75.28,75.52,75.03,75.03,25513.0,71.2268,71.4539,70.9903,70.9903,25513.0
2023-01-19 11:30:00,75.1,75.2,74.97,75.0,41549.0,71.0565,71.1512,70.9335,70.9619,41549.0
2023-01-19 12:00:00,75.09,75.49,75.04,75.11,35173.0,71.0471,71.4255,70.9998,71.066,35173.0
2023-01-19 12:30:00,75.15,75.15,74.89,75.0,12691.0,71.1038,71.1038,70.8578,70.9619,12691.0
2023-01-19 13:00:00,75.02,75.54,75.0,75.5,20388.0,70.9808,71.4728,70.9619,71.435,20388.0
2023-01-19 13:30:00,75.59,76.22,75.57,76.04,51554.0,71.5202,72.1162,71.5012,71.9459,51554.0
2023-01-19 14:00:00,76.08,76.41,75.79,76.33,7875.0,71.9838,72.296,71.7094,72.2203,7875.0
2023-01-19 14:30:00,76.32,76.53,76.25,76.37,10062.0,72.2109,72.4095,72.1446,72.2582,10062.0
2023-01-19 15:00:00,76.38,76.45,76.19,76.36,11727.0,72.2676,72.3339,72.0878,72.2487,11727.0
2023-01-19 15:30:00,76.36,76.36,75.95,76.06,66340.0,72.2487,72.2487,71.8608,71.9648,66340.0
2023-01-20 09:30:00,76.6,77.44,76.03,77.44,14761.0,72.4758,73.2705,71.9365,73.2705,14761.0
2023-01-20 10:00:00,77.38,77.52,76.99,77.48,14087.0,73.2138,73.3462,72.8448,73.3084,14087.0
2023-01-20 10:30:00,77.47,77.59,77.13,77.15,11756.0,73.2989,73.4125,72.9772,72.9962,11756.0
2023-01-20 11:00:00,77.08,77.51,77.02,77.3,9691.0,72.9299,73.3368,72.8732,73.1381,9691.0
2023-01-20 11:30:00,77.32,77.35,77.05,77.05,6212.0,73.157,73.1854,72.9015,72.9015,6212.0
2023-01-20 12:00:00,77.16,77.42,77.09,77.34,6662.0,73.0056,73.2516,72.9394,73.1759,6662.0
2023-01-20 12:30:00,77.32,77.52,77.22,77.25,7898.0,73.157,73.3462,73.0624,73.0908,7898.0
2023-01-20 13:00:00,77.32,77.37,77.1,77.29,8870.0,73.157,73.2043,72.9489,73.1286,8870.0
2023-01-20 13:30:00,77.28,77.76,77.27,77.73,7789.0,73.1192,73.5733,73.1097,73.5449,7789.0
2023-01-20 14:00:00,77.67,77.92,77.62,77.91,8453.0,73.4882,73.7247,73.4409,73.7152,8453.0
2023-01-20 14:30:00,77.94,77.96,77.77,77.91,8224.0,73.7436,73.7626,73.5828,73.7152,8224.0
2023-01-20 15:00:00,77.92,78.0,77.81,77.82,10547.0,73.7247,73.8004,73.6206,73.6301,10547.0
2023-01-20 15:30:00,77.81,78.13,77.78,77.94,63797.0,73.6206,73.9234,73.5922,73.7436,63797.0
2023-01-23 09:30:00,78.19,78.92,77.82,78.61,14442.0,73.9802,74.6709,73.6301,74.3776,14442.0
2023-01-23 10:00:00,78.71,79.24,78.71,79.08,10722.0,74.4722,74.9736,74.4722,74.8222,10722.0
2023-01-23 10:30:00,79.05,79.16,78.63,79.08,7125.0,74.7939,74.8979,74.3965,74.8222,7125.0
2023-01-23 11:00:00,79.08,79.58,79.04,79.36,10828.0,74.8222,75.2953,74.7844,75.0872,10828.0
2023-01-23 11:30:00,79.4,79.69,79.4,79.59,6365.0,75.125,75.3994,75.125,75.3048,6365.0
2023-01-23 12:00:00,79.6,79.85,79.44,79.83,8692.0,75.3143,75.5508,75.1629,75.5319,8692.0
2023-01-23 12:30:00,79.86,80.15,79.86,80.15,17365.0,75.5603,75.8346,75.5603,75.8346,17365.0
2023-01-23 13:00:00,80.1,80.18,79.88,80.0,8512.0,75.7873,75.863,75.5792,75.6927,8512.0
2023-01-23 13:30:00,80.0,80.23,79.94,80.19,23141.0,75.6927,75.9103,75.6359,75.8725,23141.0
2023-01-23 14:00:00,80.19,80.27,80.03,80.15,27328.0,75.8725,75.9482,75.7211,75.8346,27328.0
2023-01-23 14:30:00,80.15,80.31,79.88,80.08,43970.0,75.8346,75.986,75.5792,75.7684,43970.0
2023-01-23 15:00:00,80.1,80.3,80.0,80.22,20742.0,75.7873,75.9766,75.6927,75.9009,20742.0
2023-01-23 15:30:00,80.23,80.48,80.14,80.19,78773.0,75.9103,76.1469,75.8252,75.8725,78773.0
2023-01-24 09:30:00,79.77,80.2,79.61,79.67,8220.0,75.4751,75.8819,75.3237,75.3805,8220.0
2023-01-24 10:00:00,79.77,80.83,79.62,80.74,12551.0,75.4751,76.478,75.3332,76.3929,12551.0
2023-01-24 10:30:00,80.71,80.71,80.16,80.61,13414.0,76.3645,76.3645,75.8441,76.2699,13414.0
2023-01-24 11:00:00,80.66,80.91,80.38,80.89,12584.0,76.3172,76.5537,76.0523,76.5348,12584.0
2023-01-24 11:30:00,80.96,80.96,80.65,80.71,13578.0,76.601,76.601,76.3077,76.3645,13578.0
2023-01-24 12:00:00,80.75,81.19,80.53,81.16,15319.0,76.4023,76.8186,76.1942,76.7903,15319.0
2023-01-24 12:30:00,81.12,81.14,80.72,80.94,16881.0,76.7524,76.7713,76.3739,76.5821,16881.0
2023-01-24 13:00:00,80.84,81.1,80.82,80.9,13519.0,76.4875,76.7335,76.4686,76.5443,13519.0
2023-01-24 13:30:00,80.94,81.09,80.86,81.07,12778.0,76.5821,76.724,76.5064,76.7051,12778.0
2023-01-24 14:00:00,81.07,81.08,80.61,80.75,20068.0,76.7051,76.7146,76.2699,76.4023,20068.0
2023-01-24 14:30:00,80.74,80.97,80.73,80.91,19410.0,76.3929,76.6105,76.3834,76.5537,19410.0
2023-01-24 15:00:00,80.9,80.94,80.66,80.77,22060.0,76.5443,76.5821,76.3172,76.4213,22060.0
2023-01-24 15:30:00,80.77,80.77,80.17,80.17,100673.0,76.4213,76.4213,75.8536,75.8536,100673.0
2023-01-25 09:30:00,78.9,79.62,78.75,78.92,23454.0,74.6519,75.3332,74.51,74.6709,23454.0
2023-01-25 10:00:00,78.93,79.53,78.93,79.05,7082.0,74.6803,75.248,74.6803,74.7939,7082.0
2023-01-25 10:30:00,78.9,79.13,78.78,79.08,8397.0,74.6519,74.8696,74.5384,74.8222,8397.0
2023-01-25 11:00:00,79.13,79.36,79.03,79.27,5911.0,74.8696,75.0872,74.7749,75.002,5911.0
2023-01-25 11:30:00,79.26,79.5,79.14,79.44,5894.0,74.9926,75.2196,74.879,75.1629,5894.0
2023-01-25 12:00:00,79.44,79.52,79.08,79.21,6284.0,75.1629,75.2386,74.8222,74.9452,6284.0
2023-01-25 12:30:00,79.23,79.44,79.21,79.23,8005.0,74.9642,75.1629,74.9452,74.9642,8005.0
2023-01-25 13:00:00,79.17,79.54,79.17,79.41,12145.0,74.9074,75.2575,74.9074,75.1345,12145.0
2023-01-25 13:30:00,79.4,79.65,79.36,79.48,51912.0,75.125,75.3616,75.0872,75.2007,51912.0
2023-01-25 14:00:00,79.52,79.98,79.5,79.76,15578.0,75.2386,75.6738,75.2196,75.4656,15578.0
2023-01-25 14:30:00,79.76,80.13,79.64,80.12,14556.0,75.4656,75.8157,75.3521,75.8063,14556.0
2023-01-25 15:00:00,80.11,80.52,80.11,80.34,34203.0,75.7968,76.1847,75.7968,76.0144,34203.0
2023-01-25 15:30:00,80.38,80.46,80.1,80.27,101543.0,76.0523,76.1279,75.7873,75.9482,101543.0
2023-01-26 09:30:00,80.0,80.9,78.33,78.33,52050.0,75.6927,76.5443,74.1126,74.1126,52050.0
2023-01-26 10:00:00,78.4,78.63,77.67,78.38,45113.0,74.1789,74.3965,73.4882,74.1599,45113.0
2023-01-26 10:30:00,78.26,78.53,77.8,77.86,71367.0,74.0464,74.3019,73.6112,73.6679,71367.0
2023-01-26 11:00:00,77.9,78.03,77.5,77.63,42760.0,73.7058,73.8288,73.3273,73.4503,42760.0
2023-01-26 11:30:00,77.63,78.14,77.63,78.14,19531.0,73.4503,73.9329,73.4503,73.9329,19531.0
2023-01-26 12:00:00,78.14,78.25,77.88,78.01,21037.0,73.9329,74.0369,73.6869,73.8099,21037.0
2023-01-26 12:30:00,78.05,78.37,77.98,78.0,18496.0,73.8477,74.1505,73.7815,73.8004,18496.0
2023-01-26 13:00:00,78.07,78.58,77.97,78.54,25405.0,73.8666,74.3492,73.772,74.3113,25405.0
2023-01-26 13:30:00,78.6,78.83,78.55,78.65,11966.0,74.3681,74.5857,74.3208,74.4154,11966.0
2023-01-26 14:00:00,78.65,78.8,78.46,78.48,8523.0,74.4154,74.5573,74.2356,74.2546,8523.0
2023-01-26 14:30:00,78.44,78.57,78.3,78.57,17816.0,74.2167,74.3397,74.0842,74.3397,17816.0
2023-01-26 15:00:00,78.56,78.6,78.4,78.52,19432.0,74.3302,74.3681,74.1789,74.2924,19432.0
2023-01-26 15:30:00,78.5,78.74,78.23,78.67,80623.0,74.2735,74.5006,74.018,74.4343,80623.0
2023-01-27 09:30:00,78.19,78.46,77.82,78.08,40162.0,73.9802,74.2356,73.6301,73.8761,40162.0
2023-01-27 10:00:00,78.04,78.98,78.04,78.54,29484.0,73.8382,74.7276,73.8382,74.3113,29484.0
2023-01-27 10:30:00,78.58,78.65,78.29,78.36,11655.0,74.3492,74.4154,74.0748,74.141,11655.0
2023-01-27 11:00:00,78.34,78.45,78.16,78.4,12290.0,74.1221,74.2262,73.9518,74.1789,12290.0
2023-01-27 11:30:00,78.41,78.54,78.36,78.4,14889.0,74.1883,74.3113,74.141,74.1789,14889.0
2023-01-27 12:00:00,78.4,78.79,78.3,78.76,8759.0,74.1789,74.5479,74.0842,74.5195,8759.0
2023-01-27 12:30:00,78.73,79.14,78.73,79.02,7941.0,74.4911,74.879,74.4911,74.7655,7941.0
2023-01-27 13:00:00,79.04,79.22,79.01,79.14,7160.0,74.7844,74.9547,74.756,74.879,7160.0
2023-01-27 13:30:00,79.13,79.42,79.13,79.19,9656.0,74.8696,75.1439,74.8696,74.9263,9656.0
2023-01-27 14:00:00,79.19,79.5,79.09,79.37,13110.0,74.9263,75.2196,74.8317,75.0966,13110.0
2023-01-27 14:30:00,79.39,79.62,79.24,79.62,11795.0,75.1156,75.3332,74.9736,75.3332,11795.0
2023-01-27 15:00:00,79.59,79.86,79.59,79.8,39187.0,75.3048,75.5603,75.3048,75.5035,39187.0
2023-01-27 15:30:00,79.84,79.84,79.42,79.7,96282.0,75.5413,75.5413,75.1439,75.4089,96282.0
2023-01-30 09:30:00,79.05,79.92,79.05,79.7,16932.0,74.7939,75.617,74.7939,75.4089,16932.0
2023-01-30 10:00:00,79.73,80.64,79.73,80.5,16429.0,75.4373,76.2983,75.4373,76.1658,16429.0
2023-01-30 10:30:00,80.54,80.55,79.6,79.85,14696.0,76.2036,76.2131,75.3143,75.5508,14696.0
2023-01-30 11:00:00,79.91,80.13,79.78,79.92,10950.0,75.6076,75.8157,75.4846,75.617,10950.0
2023-01-30 11:30:00,79.96,80.36,79.85,80.36,5877.0,75.6549,76.0333,75.5508,76.0333,5877.0
2023-01-30 12:00:00,80.5,80.6,80.3,80.6,13499.0,76.1658,76.2604,75.9766,76.2604,13499.0
2023-01-30 12:30:00,80.56,80.56,80.16,80.25,12447.0,76.2226,76.2226,75.8441,75.9293,12447.0
2023-01-30 13:00:00,80.24,80.4,80.0,80.29,15294.0,75.9198,76.0712,75.6927,75.9671,15294.0
2023-01-30 13:30:00,80.26,80.39,80.14,80.39,11077.0,75.9387,76.0617,75.8252,76.0617,11077.0
2023-01-30 14:00:00,80.42,80.5,80.2,80.38,10280.0,76.0901,76.1658,75.8819,76.0523,10280.0
2023-01-30 14:30:00,80.41,80.41,80.14,80.28,31309.0,76.0806,76.0806,75.8252,75.9576,31309.0
2023-01-30 15:00:00,80.3,80.45,80.11,80.15,11946.0,75.9766,76.1185,75.7968,75.8346,11946.0
2023-01-30 15:30:00,80.15,80.3,79.82,79.85,73139.0,75.8346,75.9766,75.5224,75.5508,73139.0
2023-01-31 09:30:00,80.47,81.74,80.19,80.73,32629.0,76.1374,77.339,75.8725,76.3834,32629.0
2023-01-31 10:00:00,80.72,82.09,80.7,82.0,28660.0,76.3739,77.6702,76.355,77.585,28660.0
2023-01-31 10:30:00,81.92,82.52,81.92,82.39,39240.0,77.5093,78.077,77.5093,77.954,39240.0
2023-01-31 11:00:00,82.39,82.53,82.11,82.31,29011.0,77.954,78.0865,77.6891,77.8783,29011.0
2023-01-31 11:30:00,82.28,82.38,81.97,82.33,22782.0,77.85,77.9446,77.5566,77.8973,22782.0
2023-01-31 12:00:00,82.29,82.48,82.13,82.3,16561.0,77.8594,78.0392,77.708,77.8689,16561.0
2023-01-31 12:30:00,82.29,82.46,82.26,82.46,18532.0,77.8594,78.0203,77.831,78.0203,18532.0
2023-01-31 13:00:00,82.45,82.5,82.22,82.31,14938.0,78.0108,78.0581,77.7932,77.8783,14938.0
2023-01-31 13:30:00,82.32,82.99,82.24,82.96,62741.0,77.8878,78.5217,77.8121,78.4933,62741.0
2023-01-31 14:00:00,82.98,83.35,82.98,83.33,59922.0,78.5123,78.8623,78.5123,78.8434,59922.0
2023-01-31 14:30:00,83.31,83.9,83.31,83.76,30750.0,78.8245,79.3827,78.8245,79.2503,30750.0
2023-01-31 15:00:00,83.76,84.0,83.47,83.82,68212.0,79.2503,79.4774,78.9759,79.307,68212.0
2023-01-31 15:30:00,83.83,84.55,83.82,84.41,234216.0,79.3165,79.9977,79.307,79.8653,234216.0
2023-02-01 09:30:00,83.92,84.81,83.84,84.24,32863.0,79.4017,80.2437,79.326,79.7044,32863.0
2023-02-01 10:00:00,84.29,84.55,83.76,84.0,30288.0,79.7517,79.9977,79.2503,79.4774,30288.0
2023-02-01 10:30:00,84.04,84.12,83.75,83.75,33087.0,79.5152,79.5909,79.2408,79.2408,33087.0
2023-02-01 11:00:00,83.79,84.16,83.44,84.13,47157.0,79.2787,79.6287,78.9475,79.6004,47157.0
2023-02-01 11:30:00,84.13,84.13,83.59,83.69,27945.0,79.6004,79.6004,79.0894,79.184,27945.0
2023-02-01 12:00:00,83.68,83.83,83.39,83.71,14774.0,79.1746,79.3165,78.9002,79.203,14774.0
2023-02-01 12:30:00,83.77,84.16,83.71,83.98,23771.0,79.2597,79.6287,79.203,79.4584,23771.0
2023-02-01 13:00:00,83.94,84.16,83.88,84.08,14022.0,79.4206,79.6287,79.3638,79.553,14022.0
2023-02-01 13:30:00,84.16,84.21,83.7,83.77,39175.0,79.6287,79.676,79.1935,79.2597,39175.0
2023-02-01 14:00:00,83.65,84.36,83.29,84.27,28341.0,79.1462,79.818,78.8056,79.7328,28341.0
2023-02-01 14:30:00,84.27,85.09,83.63,84.66,47824.0,79.7328,80.5087,79.1273,80.1018,47824.0
2023-02-01 15:00:00,84.74,85.91,84.73,85.88,67568.0,80.1775,81.2845,80.168,81.2561,67568.0
2023-02-01 15:30:00,85.91,86.7,85.8,86.28,207423.0,81.2845,82.032,81.1804,81.6346,207423.0
2023-02-02 09:30:00,84.39,86.25,84.39,86.01,96699.0,79.8464,81.6062,79.8464,81.3791,96699.0
2023-02-02 10:00:00,86.01,88.28,85.93,87.59,57726.0,81.3791,83.5269,81.3034,82.8741,57726.0
2023-02-02 10:30:00,87.75,88.56,87.75,88.36,47935.0,83.0254,83.7918,83.0254,83.6026,47935.0
2023-02-02 11:00:00,88.27,88.67,87.98,88.66,119243.0,83.5174,83.8959,83.2431,83.8865,119243.0
2023-02-02 11:30:00,88.58,88.99,88.17,88.94,104643.0,83.8108,84.1987,83.4228,84.1514,104643.0
2023-02-02 12:00:00,88.95,89.67,88.9,89.65,47555.0,84.1608,84.8421,84.1135,84.8231,47555.0
2023-02-02 12:30:00,89.71,89.9,89.26,89.53,36583.0,84.8799,85.0597,84.4541,84.7096,36583.0
2023-02-02 13:00:00,89.64,90.33,89.43,90.04,51249.0,84.8137,85.4665,84.615,85.1922,51249.0
2023-02-02 13:30:00,90.01,91.11,90.0,90.98,49826.0,85.1638,86.2045,85.1543,86.0815,49826.0
2023-02-02 14:00:00,90.98,91.49,90.62,91.28,89859.0,86.0815,86.5641,85.7409,86.3654,89859.0
2023-02-02 14:30:00,91.2,91.3,90.06,90.06,95584.0,86.2897,86.3843,85.2111,85.2111,95584.0
2023-02-02 15:00:00,90.13,90.38,89.56,90.19,61483.0,85.2773,85.5138,84.738,85.3341,61483.0
2023-02-02 15:30:00,90.25,90.62,89.7,90.61,182339.0,85.3908,85.7409,84.8705,85.7315,182339.0
2023-02-03 09:30:00,89.97,91.95,89.62,91.68,47852.0,85.1259,86.9993,84.7948,86.7439,47852.0
2023-02-03 10:00:00,91.61,92.06,90.87,91.81,49733.0,86.6776,87.1034,85.9775,86.8669,49733.0
2023-02-03 10:30:00,91.81,92.35,91.74,92.08,43466.0,86.8669,87.3778,86.8006,87.1223,43466.0
2023-02-03 11:00:00,92.08,92.08,91.65,92.0,33834.0,87.1223,87.1223,86.7155,87.0466,33834.0
2023-02-03 11:30:00,91.98,93.15,91.96,92.53,59234.0,87.0277,88.1347,87.0088,87.5481,59234.0
2023-02-03 12:00:00,92.52,93.03,92.41,92.79,54278.0,87.5386,88.0212,87.4345,87.7941,54278.0
2023-02-03 12:30:00,92.67,92.84,92.49,92.56,17723.0,87.6805,87.8414,87.5102,87.5765,17723.0
2023-02-03 13:00:00,92.55,92.76,92.42,92.59,24907.0,87.567,87.7657,87.444,87.6049,24907.0
2023-02-03 13:30:00,92.56,92.85,92.37,92.78,22849.0,87.5765,87.8509,87.3967,87.7846,22849.0
2023-02-03 14:00:00,92.85,92.95,92.71,92.86,24138.0,87.8509,87.9455,87.7184,87.8603,24138.0
2023-02-03 14:30:00,92.81,92.89,92.21,92.55,45541.0,87.813,87.8887,87.2453,87.567,45541.0
2023-02-03 15:00:00,92.55,92.75,92.05,92.66,50733.0,87.567,87.7562,87.0939,87.6711,50733.0
2023-02-03 15:30:00,92.69,92.76,92.19,92.5,136151.0,87.6995,87.7657,87.2264,87.5197,136151.0
2023-02-06 09:30:00,91.68,92.81,91.56,92.31,51715.0,86.7439,87.813,86.6303,87.3399,51715.0
2023-02-06 10:00:00,92.23,92.31,90.52,90.62,22113.0,87.2642,87.3399,85.6463,85.7409,22113.0
2023-02-06 10:30:00,90.58,91.7,90.26,91.51,22368.0,85.7031,86.7628,85.4003,86.583,22368.0
2023-02-06 11:00:00,91.45,91.55,91.09,91.25,14307.0,86.5262,86.6209,86.1856,86.337,14307.0
2023-02-06 11:30:00,91.3,91.75,91.25,91.62,14419.0,86.3843,86.8101,86.337,86.6871,14419.0
2023-02-06 12:00:00,91.57,91.62,91.12,91.47,34045.0,86.6398,86.6871,86.214,86.5452,34045.0
2023-02-06 12:30:00,91.53,92.04,91.53,91.63,17638.0,86.6019,87.0845,86.6019,86.6965,17638.0
2023-02-06 13:00:00,91.64,91.64,91.21,91.34,10761.0,86.706,86.706,86.2992,86.4222,10761.0
2023-02-06 13:30:00,91.34,91.38,90.94,91.32,13531.0,86.4222,86.46,86.0437,86.4032,13531.0
2023-02-06 14:00:00,91.37,91.59,91.03,91.07,23200.0,86.4505,86.6587,86.1288,86.1667,23200.0
2023-02-06 14:30:00,91.09,91.23,90.88,91.16,15430.0,86.1856,86.3181,85.9869,86.2518,15430.0
2023-02-06 15:00:00,91.16,91.16,90.56,90.56,18191.0,86.2518,86.2518,85.6842,85.6842,18191.0
2023-02-06 15:30:00,90.56,90.78,90.27,90.27,126486.0,85.6842,85.8923,85.4098,85.4098,126486.0
2023-02-07 09:30:00,89.78,90.17,88.88,89.35,30533.0,84.9461,85.3152,84.0946,84.5393,30533.0
2023-02-07 10:00:00,89.35,89.5,88.47,88.55,40956.0,84.5393,84.6812,83.7067,83.7824,40956.0
2023-02-07 10:30:00,88.6,88.7,88.09,88.32,45330.0,83.8297,83.9243,83.3471,83.5648,45330.0
2023-02-07 11:00:00,88.33,88.58,88.19,88.3,8982.0,83.5742,83.8108,83.4418,83.5458,8982.0
2023-02-07 11:30:00,88.25,88.49,88.06,88.07,31546.0,83.4985,83.7256,83.3188,83.3282,31546.0
2023-02-07 12:00:00,88.0,88.23,87.98,88.0,14277.0,83.262,83.4796,83.2431,83.262,14277.0
2023-02-07 12:30:00,88.0,88.98,88.0,88.69,18966.0,83.262,84.1892,83.262,83.9148,18966.0
2023-02-07 13:00:00,88.83,88.88,88.0,88.02,18986.0,84.0473,84.0946,83.262,83.2809,18986.0
2023-02-07 13:30:00,87.93,88.26,87.84,88.17,26235.0,83.1958,83.508,83.1106,83.4228,26235.0
2023-02-07 14:00:00,88.12,88.75,88.12,88.55,16863.0,83.3755,83.9716,83.3755,83.7824,16863.0
2023-02-07 14:30:00,88.58,88.99,88.57,88.8,17669.0,83.8108,84.1987,83.8013,84.0189,17669.0
2023-02-07 15:00:00,88.84,88.99,88.59,88.87,19412.0,84.0568,84.1987,83.8202,84.0851,19412.0
2023-02-07 15:30:00,88.84,89.18,88.68,88.91,151601.0,84.0568,84.3785,83.9054,84.123,151601.0
2023-02-08 09:30:00,88.19,89.47,87.8,89.4,38117.0,83.4418,84.6528,83.0728,84.5866,38117.0
2023-02-08 10:00:00,89.33,90.03,89.22,89.45,11858.0,84.5204,85.1827,84.4163,84.6339,11858.0
2023-02-08 10:30:00,89.34,89.34,88.62,88.72,9189.0,84.5298,84.5298,83.8486,83.9432,9189.0
2023-02-08 11:00:00,88.62,88.75,88.28,88.37,16923.0,83.8486,83.9716,83.5269,83.6121,16923.0
2023-02-08 11:30:00,88.4,88.63,88.24,88.63,8191.0,83.6404,83.8581,83.4891,83.8581,8191.0
2023-02-08 12:00:00,88.61,88.71,88.36,88.59,10294.0,83.8391,83.9338,83.6026,83.8202,10294.0
2023-02-08 12:30:00,88.59,88.66,88.34,88.53,7891.0,83.8202,83.8865,83.5837,83.7635,7891.0
2023-02-08 13:00:00,88.54,88.72,88.47,88.47,10700.0,83.7729,83.9432,83.7067,83.7067,10700.0
2023-02-08 13:30:00,88.45,88.64,88.37,88.48,11097.0,83.6878,83.8675,83.6121,83.7161,11097.0
2023-02-08 14:00:00,88.42,88.81,88.34,88.57,9701.0,83.6594,84.0284,83.5837,83.8013,9701.0
2023-02-08 14:30:00,88.56,88.72,88.36,88.63,13772.0,83.7918,83.9432,83.6026,83.8581,13772.0
2023-02-08 15:00:00,88.59,88.72,88.33,88.54,37348.0,83.8202,83.9432,83.5742,83.7729,37348.0
2023-02-08 15:30:00,88.45,88.65,88.34,88.38,57801.0,83.6878,83.877,83.5837,83.6215,57801.0
2023-02-09 09:30:00,89.34,89.86,88.67,88.88,12724.0,84.5298,85.0218,83.8959,84.0946,12724.0
2023-02-09 10:00:00,88.74,89.22,88.65,88.93,10005.0,83.9621,84.4163,83.877,84.1419,10005.0
2023-02-09 10:30:00,88.97,89.33,88.86,89.28,13754.0,84.1798,84.5204,84.0757,84.4731,13754.0
2023-02-09 11:00:00,89.15,89.24,88.76,88.77,11917.0,84.3501,84.4352,83.9811,83.9905,11917.0
2023-02-09 11:30:00,88.75,88.84,88.46,88.46,6718.0,83.9716,84.0568,83.6972,83.6972,6718.0
2023-02-09 12:00:00,88.44,88.45,88.07,88.08,4762.0,83.6783,83.6878,83.3282,83.3377,4762.0
2023-02-09 12:30:00,88.01,88.01,87.27,87.6,7940.0,83.2714,83.2714,82.5713,82.8835,7940.0
2023-02-09 13:00:00,87.49,87.55,87.18,87.41,9829.0,82.7794,82.8362,82.4861,82.7038,9829.0
2023-02-09 13:30:00,87.35,87.5,86.68,86.75,13755.0,82.647,82.7889,82.0131,82.0793,13755.0
2023-02-09 14:00:00,86.77,86.87,86.36,86.59,14980.0,82.0982,82.1928,81.7103,81.9279,14980.0
2023-02-09 14:30:00,86.54,86.86,86.38,86.55,12089.0,81.8806,82.1834,81.7292,81.8901,12089.0
2023-02-09 15:00:00,86.55,86.8,86.44,86.57,19845.0,81.8901,82.1266,81.786,81.909,19845.0
2023-02-09 15:30:00,86.56,86.94,86.49,86.56,77065.0,81.8995,82.2591,81.8333,81.8995,77065.0
2023-02-10 09:30:00,86.2,86.54,85.87,86.33,9774.0,81.5589,81.8806,81.2467,81.6819,9774.0
2023-02-10 10:00:00,86.3,87.36,86.03,86.85,10540.0,81.6535,82.6564,81.3981,82.1739,10540.0
2023-02-10 10:30:00,86.89,87.0,86.19,86.64,13336.0,82.2117,82.3158,81.5494,81.9752,13336.0
2023-02-10 11:00:00,86.8,87.03,86.57,86.57,9446.0,82.1266,82.3442,81.909,81.909,9446.0
2023-02-10 11:30:00,86.45,86.67,86.29,86.29,8420.0,81.7954,82.0036,81.6441,81.6441,8420.0
2023-02-10 12:00:00,86.33,86.57,85.97,86.23,20904.0,81.6819,81.909,81.3413,81.5873,20904.0
2023-02-10 12:30:00,86.22,86.28,85.91,86.23,11209.0,81.5778,81.6346,81.2845,81.5873,11209.0
2023-02-10 13:00:00,86.31,86.59,86.22,86.59,19218.0,81.663,81.9279,81.5778,81.9279,19218.0
2023-02-10 13:30:00,86.57,86.6,86.34,86.38,9203.0,81.909,81.9374,81.6914,81.7292,9203.0
2023-02-10 14:00:00,86.41,86.91,86.35,86.74,17682.0,81.7576,82.2307,81.7008,82.0698,17682.0
2023-02-10 14:30:00,86.66,86.79,86.4,86.54,13873.0,81.9941,82.1171,81.7481,81.8806,13873.0
2023-02-10 15:00:00,86.57,86.66,86.24,86.3,12432.0,81.909,81.9941,81.5967,81.6535,12432.0
2023-02-10 15:30:00,86.31,86.66,86.23,86.46,76588.0,81.663,81.9941,81.5873,81.8049,76588.0
2023-02-13 09:30:00,86.19,86.9,86.03,86.9,4106.0,81.5494,82.2212,81.3981,82.2212,4106.0
2023-02-13 10:00:00,86.9,87.04,86.62,86.66,8562.0,82.2212,82.3537,81.9563,81.9941,8562.0
2023-02-13 10:30:00,86.63,87.52,86.4,87.52,24365.0,81.9657,82.8078,81.7481,82.8078,24365.0
2023-02-13 11:00:00,87.37,87.4,87.0,87.01,8017.0,82.6659,82.6943,82.3158,82.3253,8017.0
2023-02-13 11:30:00,87.01,87.25,86.89,87.21,15477.0,82.3253,82.5524,82.2117,82.5145,15477.0
2023-02-13 12:00:00,87.23,87.44,87.14,87.35,11919.0,82.5334,82.7321,82.4483,82.647,11919.0
2023-02-13 12:30:00,87.3,87.33,87.12,87.15,8792.0,82.5997,82.6281,82.4294,82.4578,8792.0
2023-02-13 13:00:00,87.15,87.52,87.06,87.34,9534.0,82.4578,82.8078,82.3726,82.6375,9534.0
2023-02-13 13:30:00,87.36,87.79,87.3,87.79,13275.0,82.6564,83.0633,82.5997,83.0633,13275.0
2023-02-13 14:00:00,87.75,87.88,87.58,87.83,12573.0,83.0254,83.1484,82.8646,83.1011,12573.0
2023-02-13 14:30:00,87.87,88.0,87.68,87.92,13800.0,83.139,83.262,82.9592,83.1863,13800.0
2023-02-13 15:00:00,87.9,88.02,87.72,87.79,21528.0,83.1674,83.2809,82.9971,83.0633,21528.0
2023-02-13 15:30:00,87.8,88.06,87.76,88.0,61076.0,83.0728,83.3188,83.0349,83.262,61076.0
2023-02-14 09:30:00,87.2,87.38,86.13,87.36,23018.0,82.5051,82.6754,81.4927,82.6564,23018.0
2023-02-14 10:00:00,87.29,87.92,87.17,87.4,11704.0,82.5902,83.1863,82.4767,82.6943,11704.0
2023-02-14 10:30:00,87.41,87.45,86.8,87.29,9006.0,82.7038,82.7416,82.1266,82.5902,9006.0
2023-02-14 11:00:00,87.36,88.11,87.34,87.68,14273.0,82.6564,83.3661,82.6375,82.9592,14273.0
2023-02-14 11:30:00,87.65,87.94,87.35,87.94,19920.0,82.9308,83.2052,82.647,83.2052,19920.0
2023-02-14 12:00:00,88.01,88.59,87.89,88.38,11751.0,83.2714,83.8202,83.1579,83.6215,11751.0
2023-02-14 12:30:00,88.45,88.58,88.21,88.58,4540.0,83.6878,83.8108,83.4607,83.8108,4540.0
2023-02-14 13:00:00,88.53,89.06,88.53,88.68,14347.0,83.7635,84.2649,83.7635,83.9054,14347.0
2023-02-14 13:30:00,88.68,88.75,88.47,88.56,8303.0,83.9054,83.9716,83.7067,83.7918,8303.0
2023-02-14 14:00:00,88.61,88.83,88.34,88.66,9995.0,83.8391,84.0473,83.5837,83.8865,9995.0
2023-02-14 14:30:00,88.67,88.92,88.66,88.87,9143.0,83.8959,84.1325,83.8865,84.0851,9143.0
2023-02-14 15:00:00,88.87,88.99,88.79,88.8,12064.0,84.0851,84.1987,84.0095,84.0189,12064.0
2023-02-14 15:30:00,88.79,88.9,88.23,88.29,82176.0,84.0095,84.1135,83.4796,83.5364,82176.0
2023-02-15 09:30:00,87.47,87.83,87.33,87.58,10929.0,82.7605,83.1011,82.6281,82.8646,10929.0
2023-02-15 10:00:00,87.56,88.6,87.56,88.6,10397.0,82.8457,83.8297,82.8457,83.8297,10397.0
2023-02-15 10:30:00,88.42,88.76,88.41,88.55,6173.0,83.6594,83.9811,83.6499,83.7824,6173.0
2023-02-15 11:00:00,88.58,88.96,88.41,88.57,6036.0,83.8108,84.1703,83.6499,83.8013,6036.0
2023-02-15 11:30:00,88.62,88.88,88.44,88.64,5827.0,83.8486,84.0946,83.6783,83.8675,5827.0
2023-02-15 12:00:00,88.6,88.6,87.91,88.01,14031.0,83.8297,83.8297,83.1768,83.2714,14031.0
2023-02-15 12:30:00,87.93,88.04,87.77,87.99,9924.0,83.1958,83.2998,83.0444,83.2525,9924.0
2023-02-15 13:00:00,87.99,88.29,87.82,88.26,9237.0,83.2525,83.5364,83.0917,83.508,9237.0
2023-02-15 13:30:00,88.27,88.88,88.19,88.83,10991.0,83.5174,84.0946,83.4418,84.0473,10991.0
2023-02-15 14:00:00,88.79,88.87,88.7,88.86,8681.0,84.0095,84.0851,83.9243,84.0757,8681.0
2023-02-15 14:30:00,88.86,89.16,88.85,88.98,15847.0,84.0757,84.3595,84.0662,84.1892,15847.0
2023-02-15 15:00:00,88.99,89.21,88.95,89.09,15061.0,84.1987,84.4068,84.1608,84.2933,15061.0
2023-02-15 15:30:00,89.1,89.24,88.85,89.21,40861.0,84.3028,84.4352,84.0662,84.4068,40861.0
2023-02-16 09:30:00,88.38,89.39,88.03,88.73,14786.0,83.6215,84.5771,83.2904,83.9527,14786.0
2023-02-16 10:00:00,88.63,89.44,88.58,89.3,22528.0,83.8581,84.6245,83.8108,84.492,22528.0
2023-02-16 10:30:00,89.5,89.72,89.38,89.53,28056.0,84.6812,84.8894,84.5677,84.7096,28056.0
2023-02-16 11:00:00,89.59,89.75,89.43,89.64,18218.0,84.7664,84.9178,84.615,84.8137,18218.0
2023-02-16 11:30:00,89.64,89.93,89.58,89.66,17141.0,84.8137,85.0881,84.7569,84.8326,17141.0
2023-02-16 12:00:00,89.66,89.75,89.37,89.7,28940.0,84.8326,84.9178,84.5582,84.8705,28940.0
2023-02-16 12:30:00,89.7,89.85,89.65,89.65,22814.0,84.8705,85.0124,84.8231,84.8231,22814.0
2023-02-16 13:00:00,89.64,89.67,89.25,89.52,52547.0,84.8137,84.8421,84.4447,84.7001,52547.0
2023-02-16 13:30:00,89.47,89.76,89.39,89.58,18154.0,84.6528,84.9272,84.5771,84.7569,18154.0
2023-02-16 14:00:00,89.58,89.74,89.4,89.62,27223.0,84.7569,84.9083,84.5866,84.7948,27223.0
2023-02-16 14:30:00,89.62,89.78,89.35,89.73,19131.0,84.7948,84.9461,84.5393,84.8988,19131.0
2023-02-16 15:00:00,89.73,89.76,89.11,89.13,21578.0,84.8988,84.9272,84.3122,84.3311,21578.0
2023-02-16 15:30:00,89.1,89.12,88.37,88.47,85767.0,84.3028,84.3217,83.6121,83.7067,85767.0
2023-02-17 09:30:00,88.64,89.07,87.63,88.15,23343.0,83.8675,84.2744,82.9119,83.4039,23343.0
2023-02-17 10:00:00,88.08,88.79,87.97,88.71,21072.0,83.3377,84.0095,83.2336,83.9338,21072.0
2023-02-17 10:30:00,88.67,88.94,88.28,88.35,16412.0,83.8959,84.1514,83.5269,83.5931,16412.0
2023-02-17 11:00:00,88.42,88.47,88.01,88.16,10230.0,83.6594,83.7067,83.2714,83.4134,10230.0
2023-02-17 11:30:00,88.19,88.5,88.08,88.21,9269.0,83.4418,83.7351,83.3377,83.4607,9269.0
2023-02-17 12:00:00,88.29,88.63,88.29,88.39,9574.0,83.5364,83.8581,83.5364,83.631,9574.0
2023-02-17 12:30:00,88.36,88.38,88.14,88.34,6688.0,83.6026,83.6215,83.3944,83.5837,6688.0
2023-02-17 13:00:00,88.37,88.62,88.2,88.47,6605.0,83.6121,83.8486,83.4512,83.7067,6605.0
2023-02-17 13:30:00,88.47,88.48,88.25,88.4,11927.0,83.7067,83.7161,83.4985,83.6404,11927.0
2023-02-17 14:00:00,88.51,88.68,88.37,88.55,14708.0,83.7445,83.9054,83.6121,83.7824,14708.0
2023-02-17 14:30:00,88.55,88.82,88.37,88.75,40429.0,83.7824,84.0378,83.6121,83.9716,40429.0
2023-02-17 15:00:00,88.75,89.05,88.66,89.01,30543.0,83.9716,84.2555,83.8865,84.2176,30543.0
2023-02-17 15:30:00,89.03,89.32,89.0,89.11,83052.0,84.2365,84.5109,84.2081,84.3122,83052.0
2023-02-21 09:30:00,87.52,88.18,86.51,86.76,20097.0,82.8078,83.4323,81.8522,82.0887,20097.0
2023-02-21 10:00:00,86.75,87.12,86.71,86.8,19004.0,82.0793,82.4294,82.0414,82.1266,19004.0
2023-02-21 10:30:00,86.83,87.22,86.72,86.78,21750.0,82.155,82.524,82.0509,82.1077,21750.0
2023-02-21 11:00:00,86.85,86.96,86.65,86.74,9565.0,82.1739,82.278,81.9847,82.0698,9565.0
2023-02-21 11:30:00,86.81,86.92,86.65,86.86,19679.0,82.1361,82.2401,81.9847,82.1834,19679.0
2023-02-21 12:00:00,86.79,86.82,86.7,86.82,13797.0,82.1171,82.1455,82.032,82.1455,13797.0
2023-02-21 12:30:00,86.81,87.02,86.68,86.78,11886.0,82.1361,82.3348,82.0131,82.1077,11886.0
2023-02-21 13:00:00,86.84,87.0,86.76,86.84,15714.0,82.1644,82.3158,82.0887,82.1644,15714.0
2023-02-21 13:30:00,86.81,87.19,86.79,86.88,14710.0,82.1361,82.4956,82.1171,82.2023,14710.0
2023-02-21 14:00:00,86.88,87.01,86.71,86.99,21259.0,82.2023,82.3253,82.0414,82.3064,21259.0
2023-02-21 14:30:00,87.02,87.49,87.02,87.45,15903.0,82.3348,82.7794,82.3348,82.7416,15903.0
2023-02-21 15:00:00,87.46,87.6,87.31,87.51,21444.0,82.7511,82.8835,82.6091,82.7984,21444.0
2023-02-21 15:30:00,87.52,87.61,86.95,86.95,90201.0,82.8078,82.893,82.2685,82.2685,90201.0
2023-02-22 09:30:00,87.37,89.05,87.35,88.87,18352.0,82.6659,84.2555,82.647,84.0851,18352.0
2023-02-22 10:00:00,88.76,88.8,87.79,88.0,23948.0,83.9811,84.0189,83.0633,83.262,23948.0
2023-02-22 10:30:00,87.97,88.28,87.67,88.19,28055.0,83.2336,83.5269,82.9498,83.4418,28055.0
2023-02-22 11:00:00,88.16,88.23,87.97,87.99,10524.0,83.4134,83.4796,83.2336,83.2525,10524.0
2023-02-22 11:30:00,88.0,88.19,87.98,88.19,9607.0,83.262,83.4418,83.2431,83.4418,9607.0
2023-02-22 12:00:00,88.13,88.45,88.09,88.4,7477.0,83.385,83.6878,83.3471,83.6404,7477.0
2023-02-22 12:30:00,88.41,88.45,87.98,88.03,8471.0,83.6499,83.6878,83.2431,83.2904,8471.0
2023-02-22 13:00:00,88.02,88.21,88.0,88.12,11804.0,83.2809,83.4607,83.262,83.3755,11804.0
2023-02-22 13:30:00,88.11,88.13,87.98,88.09,7552.0,83.3661,83.385,83.2431,83.3471,7552.0
2023-02-22 14:00:00,88.05,88.29,87.78,87.92,22208.0,83.3093,83.5364,83.0538,83.1863,22208.0
2023-02-22 14:30:00,87.84,88.19,87.71,87.75,27966.0,83.1106,83.4418,82.9876,83.0254,27966.0
2023-02-22 15:00:00,87.75,88.2,87.71,88.02,20402.0,83.0254,83.4512,82.9876,83.2809,20402.0
2023-02-22 15:30:00,88.01,88.08,87.68,87.89,63915.0,83.2714,83.3377,82.9592,83.1579,63915.0
2023-02-23 09:30:00,88.7,89.0,88.0,88.5,42863.0,83.9243,84.2081,83.262,83.7351,42863.0
2023-02-23 10:00:00,88.55,88.62,88.15,88.48,17398.0,83.7824,83.8486,83.4039,83.7161,17398.0
2023-02-23 10:30:00,88.48,88.48,87.44,87.63,27553.0,83.7161,83.7161,82.7321,82.9119,27553.0
2023-02-23 11:00:00,87.69,87.72,87.39,87.48,11938.0,82.9687,82.9971,82.6848,82.77,11938.0
2023-02-23 11:30:00,87.49,87.58,87.21,87.25,18327.0,82.7794,82.8646,82.5145,82.5524,18327.0
2023-02-23 12:00:00,87.25,87.33,87.2,87.25,11346.0,82.5524,82.6281,82.5051,82.5524,11346.0
2023-02-23 12:30:00,87.32,87.48,87.17,87.3,11988.0,82.6186,82.77,82.4767,82.5997,11988.0
2023-02-23 13:00:00,87.35,87.44,87.03,87.14,14651.0,82.647,82.7321,82.3442,82.4483,14651.0
2023-02-23 13:30:00,87.09,87.48,87.0,87.39,12844.0,82.401,82.77,82.3158,82.6848,12844.0
2023-02-23 14:00:00,87.35,87.86,87.35,87.8,12557.0,82.647,83.1295,82.647,83.0728,12557.0
2023-02-23 14:30:00,87.84,88.01,87.7,87.71,17088.0,83.1106,83.2714,82.9781,82.9876,17088.0
2023-02-23 15:00:00,87.77,88.5,87.77,88.37,26022.0,83.0444,83.7351,83.0444,83.6121,26022.0
2023-02-23 15:30:00,88.34,88.52,88.13,88.39,64488.0,83.5837,83.754,83.385,83.631,64488.0
2023-02-24 09:30:00,86.27,87.41,86.09,86.66,25766.0,81.9974,83.081,81.8263,82.3681,25766.0
2023-02-24 10:00:00,86.82,87.14,86.45,86.84,12742.0,82.5202,82.8243,82.1685,82.5392,12742.0
2023-02-24 10:30:00,86.77,86.86,86.49,86.65,10328.0,82.4727,82.5582,82.2065,82.3586,10328.0
2023-02-24 11:00:00,86.65,87.01,86.54,86.93,8747.0,82.3586,82.7008,82.2541,82.6247,8747.0
2023-02-24 11:30:00,86.88,87.21,86.7,86.97,8745.0,82.5772,82.8909,82.4061,82.6628,8745.0
2023-02-24 12:00:00,86.98,87.47,86.91,87.47,13869.0,82.6723,83.138,82.6057,83.138,13869.0
2023-02-24 12:30:00,87.55,87.62,87.04,87.14,13575.0,83.214,83.2806,82.7293,82.8243,13575.0
2023-02-24 13:00:00,87.13,87.22,86.88,87.06,14748.0,82.8148,82.9004,82.5772,82.7483,14748.0
2023-02-24 13:30:00,87.04,87.21,86.89,87.19,13304.0,82.7293,82.8909,82.5867,82.8719,13304.0
2023-02-24 14:00:00,87.17,87.42,87.05,87.06,14243.0,82.8529,83.0905,82.7388,82.7483,14243.0
2023-02-24 14:30:00,87.09,87.55,86.96,87.51,11642.0,82.7768,83.214,82.6533,83.176,11642.0
2023-02-24 15:00:00,87.51,87.8,87.51,87.64,19323.0,83.176,83.4516,83.176,83.2996,19323.0
2023-02-24 15:30:00,87.65,87.82,87.13,87.69,86276.0,83.3091,83.4707,82.8148,83.3471,86276.0
2023-02-27 09:30:00,88.26,88.83,88.06,88.58,21794.0,83.8889,84.4306,83.6988,84.193,21794.0
2023-02-27 10:00:00,88.49,88.78,88.45,88.6,22237.0,84.1075,84.3831,84.0695,84.212,22237.0
2023-02-27 10:30:00,88.42,88.57,88.04,88.57,10895.0,84.0409,84.1835,83.6798,84.1835,10895.0
2023-02-27 11:00:00,88.47,88.55,88.19,88.26,5706.0,84.0885,84.1645,83.8223,83.8889,5706.0
2023-02-27 11:30:00,88.26,88.3,88.04,88.13,6133.0,83.8889,83.9269,83.6798,83.7653,6133.0
2023-02-27 12:00:00,88.08,88.09,87.85,87.85,3500.0,83.7178,83.7273,83.4992,83.4992,3500.0
2023-02-27 12:30:00,87.9,88.38,87.9,88.31,13328.0,83.5467,84.0029,83.5467,83.9364,13328.0
2023-02-27 13:00:00,88.34,88.44,88.13,88.14,17534.0,83.9649,84.06,83.7653,83.7748,17534.0
2023-02-27 13:30:00,88.18,88.18,87.89,88.03,6349.0,83.8128,83.8128,83.5372,83.6703,6349.0
2023-02-27 14:00:00,88.04,88.17,87.99,88.02,11235.0,83.6798,83.8033,83.6322,83.6608,11235.0
2023-02-27 14:30:00,88.02,88.05,87.95,88.04,12903.0,83.6608,83.6893,83.5942,83.6798,12903.0
2023-02-27 15:00:00,88.04,88.07,87.58,87.77,19480.0,83.6798,83.7083,83.2425,83.4231,19480.0
2023-02-27 15:30:00,87.74,87.74,87.44,87.5,65657.0,83.3946,83.3946,83.1095,83.1665,65657.0
2023-02-28 09:30:00,87.51,88.27,87.36,88.03,6241.0,83.176,83.8984,83.0334,83.6703,6241.0
2023-02-28 10:00:00,88.13,88.38,88.13,88.33,6541.0,83.7653,84.0029,83.7653,83.9554,6541.0
2023-02-28 10:30:00,87.96,88.03,87.7,87.94,6864.0,83.6037,83.6703,83.3566,83.5847,6864.0
2023-02-28 11:00:00,88.0,88.22,88.0,88.05,6221.0,83.6417,83.8508,83.6417,83.6893,6221.0
2023-02-28 11:30:00,88.17,88.17,87.79,87.92,6306.0,83.8033,83.8033,83.4421,83.5657,6306.0
2023-02-28 12:00:00,87.95,87.95,87.79,87.82,4024.0,83.5942,83.5942,83.4421,83.4707,4024.0
2023-02-28 12:30:00,87.82,88.01,87.72,87.98,7523.0,83.4707,83.6512,83.3756,83.6227,7523.0
2023-02-28 13:00:00,87.98,88.03,87.8,87.92,4107.0,83.6227,83.6703,83.4516,83.5657,4107.0
2023-02-28 13:30:00,87.96,88.03,87.88,87.88,7470.0,83.6037,83.6703,83.5277,83.5277,7470.0
2023-02-28 14:00:00,87.9,87.95,87.74,87.87,10924.0,83.5467,83.5942,83.3946,83.5182,10924.0
2023-02-28 14:30:00,87.9,88.06,87.83,87.85,10756.0,83.5467,83.6988,83.4802,83.4992,10756.0
2023-02-28 15:00:00,87.8,87.93,87.72,87.77,10156.0,83.4516,83.5752,83.3756,83.4231,10156.0
2023-02-28 15:30:00,87.74,87.89,87.38,87.4,37706.0,83.3946,83.5372,83.0525,83.0715,37706.0
2023-03-01 09:30:00,87.35,88.32,86.89,88.04,11519.0,83.0239,83.9459,82.5867,83.6798,11519.0
2023-03-01 10:00:00,87.93,88.13,87.54,88.03,12405.0,83.5752,83.7653,83.2045,83.6703,12405.0
2023-03-01 10:30:00,88.08,88.41,87.93,88.09,11936.0,83.7178,84.0314,83.5752,83.7273,11936.0
2023-03-01 11:00:00,88.06,88.06,87.3,87.49,7747.0,83.6988,83.6988,82.9764,83.157,7747.0
2023-03-01 11:30:00,87.47,87.92,87.36,87.92,5437.0,83.138,83.5657,83.0334,83.5657,5437.0
2023-03-01 12:00:00,87.87,88.02,87.71,87.72,5310.0,83.5182,83.6608,83.3661,83.3756,5310.0
2023-03-01 12:30:00,87.75,87.93,87.72,87.77,6161.0,83.4041,83.5752,83.3756,83.4231,6161.0
2023-03-01 13:00:00,87.7,87.8,87.58,87.58,9021.0,83.3566,83.4516,83.2425,83.2425,9021.0
2023-03-01 13:30:00,87.53,87.66,87.41,87.66,4179.0,83.195,83.3186,83.081,83.3186,4179.0
2023-03-01 14:00:00,87.56,87.56,87.31,87.31,3688.0,83.2235,83.2235,82.9859,82.9859,3688.0
2023-03-01 14:30:00,87.31,87.35,87.14,87.25,6167.0,82.9859,83.0239,82.8243,82.9289,6167.0
2023-03-01 15:00:00,87.27,87.58,87.24,87.5,8153.0,82.9479,83.2425,82.9194,83.1665,8153.0
2023-03-01 15:30:00,87.52,87.58,87.24,87.51,62245.0,83.1855,83.2425,82.9194,83.176,62245.0
2023-03-02 09:30:00,86.6,87.0,86.29,86.72,20179.0,82.3111,82.6913,82.0164,82.4251,20179.0
2023-03-02 10:00:00,86.83,87.12,86.67,87.11,6466.0,82.5297,82.8053,82.3776,82.7958,6466.0
2023-03-02 10:30:00,87.05,87.47,87.02,87.3,5755.0,82.7388,83.138,82.7103,82.9764,5755.0
2023-03-02 11:00:00,87.2,87.42,86.93,86.93,7383.0,82.8814,83.0905,82.6247,82.6247,7383.0
2023-03-02 11:30:00,86.98,87.24,86.97,87.12,4028.0,82.6723,82.9194,82.6628,82.8053,4028.0
2023-03-02 12:00:00,87.16,87.27,87.06,87.25,3513.0,82.8433,82.9479,82.7483,82.9289,3513.0
2023-03-02 12:30:00,87.33,87.37,87.15,87.15,4611.0,83.0049,83.0429,82.8338,82.8338,4611.0
2023-03-02 13:00:00,87.27,87.44,87.24,87.28,6782.0,82.9479,83.1095,82.9194,82.9574,6782.0
2023-03-02 13:30:00,87.28,87.72,87.27,87.56,14865.0,82.9574,83.3756,82.9479,83.2235,14865.0
2023-03-02 14:00:00,87.59,87.8,87.48,87.65,12224.0,83.2521,83.4516,83.1475,83.3091,12224.0
2023-03-02 14:30:00,87.63,87.79,87.56,87.75,8250.0,83.2901,83.4421,83.2235,83.4041,8250.0
2023-03-02 15:00:00,87.75,87.81,87.57,87.74,6852.0,83.4041,83.4612,83.233,83.3946,6852.0
2023-03-02 15:30:00,87.73,88.41,87.73,88.39,37979.0,83.3851,84.0314,83.3851,84.0124,37979.0
2023-03-03 09:30:00,88.92,89.0,88.09,88.12,42939.0,84.5162,84.5922,83.7273,83.7558,42939.0
2023-03-03 10:00:00,88.08,88.08,87.55,87.83,10616.0,83.7178,83.7178,83.214,83.4802,10616.0
2023-03-03 10:30:00,87.89,88.17,87.79,87.79,7266.0,83.5372,83.8033,83.4421,83.4421,7266.0
2023-03-03 11:00:00,87.81,88.36,87.79,88.25,9520.0,83.4612,83.9839,83.4421,83.8794,9520.0
2023-03-03 11:30:00,88.33,88.5,88.26,88.4,8379.0,83.9554,84.117,83.8889,84.0219,8379.0
2023-03-03 12:00:00,88.39,88.76,88.35,88.75,9480.0,84.0124,84.3641,83.9744,84.3546,9480.0
2023-03-03 12:30:00,88.71,88.75,88.43,88.44,7611.0,84.3166,84.3546,84.0504,84.06,7611.0
2023-03-03 13:00:00,88.45,88.45,88.25,88.34,6793.0,84.0695,84.0695,83.8794,83.9649,6793.0
2023-03-03 13:30:00,88.34,88.4,88.24,88.36,6011.0,83.9649,84.0219,83.8699,83.9839,6011.0
2023-03-03 14:00:00,88.33,88.46,88.25,88.39,7997.0,83.9554,84.079,83.8794,84.0124,7997.0
2023-03-03 14:30:00,88.34,88.41,88.25,88.38,9743.0,83.9649,84.0314,83.8794,84.0029,9743.0
2023-03-03 15:00:00,88.33,88.56,88.3,88.49,37361.0,83.9554,84.174,83.9269,84.1075,37361.0
2023-03-03 15:30:00,88.51,88.56,88.39,88.43,75092.0,84.1265,84.174,84.0124,84.0504,75092.0
2023-03-06 09:30:00,88.86,89.29,88.53,88.99,34161.0,84.4592,84.8679,84.1455,84.5827,34161.0
2023-03-06 10:00:00,88.7,88.9,88.13,88.42,58431.0,84.3071,84.4972,83.7653,84.0409,58431.0
2023-03-06 10:30:00,88.52,88.81,88.15,88.77,28508.0,84.136,84.4116,83.7843,84.3736,28508.0
2023-03-06 11:00:00,88.73,88.89,88.66,88.7,8685.0,84.3356,84.4877,84.2691,84.3071,8685.0
2023-03-06 11:30:00,88.76,89.04,88.75,88.97,12981.0,84.3641,84.6302,84.3546,84.5637,12981.0
2023-03-06 12:00:00,88.99,89.04,88.61,88.67,9333.0,84.5827,84.6302,84.2215,84.2786,9333.0
2023-03-06 12:30:00,88.61,88.61,88.13,88.31,12784.0,84.2215,84.2215,83.7653,83.9364,12784.0
2023-03-06 13:00:00,88.27,88.28,88.0,88.23,13486.0,83.8984,83.9079,83.6417,83.8604,13486.0
2023-03-06 13:30:00,88.19,88.22,87.88,88.1,11484.0,83.8223,83.8508,83.5277,83.7368,11484.0
2023-03-06 14:00:00,88.11,88.18,87.98,88.17,14266.0,83.7463,83.8128,83.6227,83.8033,14266.0
2023-03-06 14:30:00,88.17,88.39,88.14,88.34,20116.0,83.8033,84.0124,83.7748,83.9649,20116.0
2023-03-06 15:00:00,88.33,88.5,88.0,88.0,32661.0,83.9554,84.117,83.6417,83.6417,32661.0
2023-03-06 15:30:00,87.99,88.07,87.7,87.77,73150.0,83.6322,83.7083,83.3566,83.4231,73150.0
2023-03-07 09:30:00,87.36,88.5,87.36,88.5,32777.0,83.0334,84.117,83.0334,84.117,32777.0
2023-03-07 10:00:00,88.35,88.52,87.58,87.81,54254.0,83.9744,84.136,83.2425,83.4612,54254.0
2023-03-07 10:30:00,87.97,88.21,87.19,87.2,5380.0,83.6132,83.8413,82.8719,82.8814,5380.0
2023-03-07 11:00:00,87.2,88.09,87.19,87.93,7188.0,82.8814,83.7273,82.8719,83.5752,7188.0
2023-03-07 11:30:00,87.96,88.44,87.86,88.23,7843.0,83.6037,84.06,83.5087,83.8604,7843.0
2023-03-07 12:00:00,88.27,88.59,88.13,88.52,5773.0,83.8984,84.2025,83.7653,84.136,5773.0
2023-03-07 12:30:00,88.51,88.53,88.29,88.3,5199.0,84.1265,84.1455,83.9174,83.9269,5199.0
2023-03-07 13:00:00,88.29,88.35,88.14,88.14,6751.0,83.9174,83.9744,83.7748,83.7748,6751.0
2023-03-07 13:30:00,88.13,88.23,87.67,87.91,11383.0,83.7653,83.8604,83.3281,83.5562,11383.0
2023-03-07 14:00:00,87.96,87.97,87.78,87.83,7065.0,83.6037,83.6132,83.4326,83.4802,7065.0
2023-03-07 14:30:00,87.84,87.9,87.72,87.78,9963.0,83.4897,83.5467,83.3756,83.4326,9963.0
2023-03-07 15:00:00,87.82,88.14,87.78,87.87,12195.0,83.4707,83.7748,83.4326,83.5182,12195.0
2023-03-07 15:30:00,87.87,88.13,87.83,87.96,51843.0,83.5182,83.7653,83.4802,83.6037,51843.0
2023-03-08 09:30:00,88.35,88.41,87.33,88.41,17497.0,83.9744,84.0314,83.0049,84.0314,17497.0
2023-03-08 10:00:00,88.25,88.5,87.98,88.11,6528.0,83.8794,84.117,83.6227,83.7463,6528.0
2023-03-08 10:30:00,87.95,88.28,87.91,88.07,13388.0,83.5942,83.9079,83.5562,83.7083,13388.0
2023-03-08 11:00:00,88.18,88.31,87.96,88.05,9028.0,83.8128,83.9364,83.6037,83.6893,9028.0
2023-03-08 11:30:00,88.1,88.89,87.94,88.64,23357.0,83.7368,84.4877,83.5847,84.25,23357.0
2023-03-08 12:00:00,88.59,88.81,88.53,88.56,13737.0,84.2025,84.4116,84.1455,84.174,13737.0
2023-03-08 12:30:00,88.56,88.57,88.31,88.46,10783.0,84.174,84.1835,83.9364,84.079,10783.0
2023-03-08 13:00:00,88.47,88.6,88.18,88.18,43732.0,84.0885,84.212,83.8128,83.8128,43732.0
2023-03-08 13:30:00,88.16,88.22,87.7,87.86,12411.0,83.7938,83.8508,83.3566,83.5087,12411.0
2023-03-08 14:00:00,87.92,88.0,87.62,87.86,15131.0,83.5657,83.6417,83.2806,83.5087,15131.0
2023-03-08 14:30:00,87.89,87.99,87.81,87.84,10226.0,83.5372,83.6322,83.4612,83.4897,10226.0
2023-03-08 15:00:00,87.88,88.1,87.78,88.03,16060.0,83.5277,83.7368,83.4326,83.6703,16060.0
2023-03-08 15:30:00,88.02,88.67,88.0,88.42,51728.0,83.6608,84.2786,83.6417,84.0409,51728.0
2023-03-09 09:30:00,88.18,88.58,88.16,88.2,7738.0,83.8128,84.193,83.7938,83.8318,7738.0
2023-03-09 10:00:00,88.2,88.35,87.75,87.87,18907.0,83.8318,83.9744,83.4041,83.5182,18907.0
2023-03-09 10:30:00,87.93,88.21,87.45,87.45,16122.0,83.5752,83.8413,83.119,83.119,16122.0
2023-03-09 11:00:00,87.39,87.59,87.28,87.41,13328.0,83.062,83.2521,82.9574,83.081,13328.0
2023-03-09 11:30:00,87.48,87.53,87.4,87.42,3567.0,83.1475,83.195,83.0715,83.0905,3567.0
2023-03-09 12:00:00,87.42,87.62,87.24,87.57,8386.0,83.0905,83.2806,82.9194,83.233,8386.0
2023-03-09 12:30:00,87.56,87.66,87.31,87.66,7483.0,83.2235,83.3186,82.9859,83.3186,7483.0
2023-03-09 13:00:00,87.65,87.7,87.06,87.16,4999.0,83.3091,83.3566,82.7483,82.8433,4999.0
2023-03-09 13:30:00,87.09,87.09,86.7,86.83,7365.0,82.7768,82.7768,82.4061,82.5297,7365.0
2023-03-09 14:00:00,86.83,86.91,86.7,86.8,12183.0,82.5297,82.6057,82.4061,82.5012,12183.0
2023-03-09 14:30:00,86.7,86.72,86.24,86.32,22541.0,82.4061,82.4251,81.9689,82.0449,22541.0
2023-03-09 15:00:00,86.33,86.36,85.74,86.11,23582.0,82.0545,82.083,81.4937,81.8453,23582.0
2023-03-09 15:30:00,85.99,86.09,85.33,85.43,77933.0,81.7313,81.8263,81.104,81.199,77933.0
2023-03-10 09:30:00,85.2,85.5,83.03,83.83,39267.0,80.9804,81.2656,78.9179,79.6783,39267.0
2023-03-10 10:00:00,83.87,84.17,83.35,83.85,22211.0,79.7163,80.0014,79.222,79.6973,22211.0
2023-03-10 10:30:00,83.95,84.35,83.44,83.96,21919.0,79.7923,80.1725,79.3076,79.8018,21919.0
2023-03-10 11:00:00,83.89,84.75,83.86,84.7,7718.0,79.7353,80.5527,79.7068,80.5052,7718.0
2023-03-10 11:30:00,84.66,84.91,83.5,83.55,9243.0,80.4672,80.7048,79.3646,79.4121,9243.0
2023-03-10 12:00:00,83.59,83.59,82.78,82.98,16685.0,79.4502,79.4502,78.6803,78.8704,16685.0
2023-03-10 12:30:00,83.0,83.23,82.41,82.41,8354.0,78.8894,79.108,78.3286,78.3286,8354.0
2023-03-10 13:00:00,82.52,82.59,81.75,81.89,13285.0,78.4331,78.4997,77.7013,77.8343,13285.0
2023-03-10 13:30:00,81.79,82.23,81.5,82.23,22601.0,77.7393,78.1575,77.4637,78.1575,22601.0
2023-03-10 14:00:00,82.25,82.84,82.24,82.32,16718.0,78.1765,78.7373,78.167,78.2431,16718.0
2023-03-10 14:30:00,82.42,83.15,82.41,82.98,27615.0,78.3381,79.0319,78.3286,78.8704,27615.0
2023-03-10 15:00:00,83.04,83.63,82.8,83.52,55331.0,78.9274,79.4882,78.6993,79.3836,55331.0
2023-03-10 15:30:00,83.47,83.57,82.91,83.24,123749.0,79.3361,79.4311,78.8038,79.1175,123749.0
2023-03-13 09:30:00,81.71,81.9,79.8,81.19,101695.0,77.6633,77.8439,75.8479,77.169,101695.0
2023-03-13 10:00:00,81.29,81.38,80.64,80.78,70133.0,77.2641,77.3496,76.6463,76.7793,70133.0
2023-03-13 10:30:00,80.93,81.62,80.51,81.29,19846.0,76.9219,77.5777,76.5227,77.2641,19846.0
2023-03-13 11:00:00,81.2,82.11,81.15,82.11,18080.0,77.1785,78.0435,77.131,78.0435,18080.0
2023-03-13 11:30:00,82.19,82.67,81.74,82.5,29924.0,78.1195,78.5757,77.6918,78.4141,29924.0
2023-03-13 12:00:00,82.53,82.78,81.67,81.97,34355.0,78.4426,78.6803,77.6252,77.9104,34355.0
2023-03-13 12:30:00,81.91,82.13,81.49,81.68,23378.0,77.8534,78.0625,77.4542,77.6347,23378.0
2023-03-13 13:00:00,81.68,82.12,81.46,81.81,23410.0,77.6347,78.053,77.4256,77.7583,23410.0
2023-03-13 13:30:00,81.9,82.1,81.45,81.73,17156.0,77.8439,78.0339,77.4161,77.6823,17156.0
2023-03-13 14:00:00,81.73,82.22,81.39,82.06,21878.0,77.6823,78.148,77.3591,77.9959,21878.0
2023-03-13 14:30:00,82.0,82.35,81.66,81.92,15380.0,77.9389,78.2716,77.6157,77.8629,15380.0
2023-03-13 15:00:00,81.92,82.03,81.38,81.53,23657.0,77.8629,77.9674,77.3496,77.4922,23657.0
2023-03-13 15:30:00,81.54,81.9,80.77,80.81,85356.0,77.5017,77.8439,76.7698,76.8078,85356.0
2023-03-14 09:30:00,83.19,83.85,82.64,83.33,30275.0,79.07,79.6973,78.5472,79.203,30275.0
2023-03-14 10:00:00,83.16,83.39,82.6,83.27,50157.0,79.0414,79.2601,78.5092,79.146,50157.0
2023-03-14 10:30:00,83.43,84.19,83.21,83.77,30228.0,79.2981,80.0204,79.089,79.6212,30228.0
2023-03-14 11:00:00,83.73,83.91,83.09,83.45,33004.0,79.5832,79.7543,78.9749,79.3171,33004.0
2023-03-14 11:30:00,83.4,83.76,83.11,83.13,21859.0,79.2696,79.6117,78.9939,79.0129,21859.0
2023-03-14 12:00:00,83.18,83.43,83.12,83.24,12387.0,79.0605,79.2981,79.0034,79.1175,12387.0
2023-03-14 12:30:00,83.24,83.48,82.95,82.95,14869.0,79.1175,79.3456,78.8418,78.8418,14869.0
2023-03-14 13:00:00,83.0,83.0,82.25,82.59,15491.0,78.8894,78.8894,78.1765,78.4997,15491.0
2023-03-14 13:30:00,82.5,82.65,82.11,82.19,10718.0,78.4141,78.5567,78.0435,78.1195,10718.0
2023-03-14 14:00:00,82.21,82.35,81.76,82.31,31173.0,78.1385,78.2716,77.7108,78.2335,31173.0
2023-03-14 14:30:00,82.33,82.39,81.7,81.8,42724.0,78.2526,78.3096,77.6538,77.7488,42724.0
2023-03-14 15:00:00,81.89,81.91,81.48,81.63,24791.0,77.8343,77.8534,77.4447,77.5872,24791.0
2023-03-14 15:30:00,81.6,82.34,81.41,82.27,54919.0,77.5587,78.2621,77.3781,78.1955,54919.0
2023-03-15 09:30:00,80.4,80.63,79.68,79.76,21887.0,76.4181,76.6367,75.7338,75.8098,21887.0
2023-03-15 10:00:00,79.83,80.51,79.47,80.08,29795.0,75.8764,76.5227,75.5342,76.114,29795.0
2023-03-15 10:30:00,80.03,80.59,79.91,80.5,18093.0,76.0665,76.5987,75.9524,76.5132,18093.0
2023-03-15 11:00:00,80.43,80.8,80.21,80.41,14663.0,76.4467,76.7983,76.2375,76.4276,14663.0
2023-03-15 11:30:00,80.42,80.6,80.01,80.03,14714.0,76.4371,76.6082,76.0475,76.0665,14714.0
2023-03-15 12:00:00,79.96,79.97,79.0,79.23,20357.0,75.9999,76.0094,75.0875,75.3061,20357.0
2023-03-15 12:30:00,79.19,79.26,78.72,78.9,20451.0,75.2681,75.3346,74.8213,74.9924,20451.0
2023-03-15 13:00:00,78.92,79.77,78.92,79.65,27847.0,75.0114,75.8193,75.0114,75.7053,27847.0
2023-03-15 13:30:00,79.6,79.66,79.16,79.38,23824.0,75.6578,75.7148,75.2396,75.4487,23824.0
2023-03-15 14:00:00,79.4,80.15,79.0,79.95,37870.0,75.4677,76.1805,75.0875,75.9904,37870.0
2023-03-15 14:30:00,79.98,80.46,79.8,80.05,32143.0,76.0189,76.4752,75.8479,76.0855,32143.0
2023-03-15 15:00:00,80.08,80.36,79.88,80.24,39185.0,76.114,76.3801,75.9239,76.2661,39185.0
2023-03-15 15:30:00,80.23,80.28,79.82,80.17,90756.0,76.2566,76.3041,75.8669,76.1995,90756.0
2023-03-16 09:30:00,79.05,80.21,78.9,79.62,19812.0,75.135,76.2375,74.9924,75.6768,19812.0
2023-03-16 10:00:00,79.54,79.71,78.68,79.1,16602.0,75.6007,75.7623,74.7833,75.1825,16602.0
2023-03-16 10:30:00,79.11,80.27,78.97,79.95,16018.0,75.192,76.2946,75.059,75.9904,16018.0
2023-03-16 11:00:00,79.89,80.42,79.64,80.33,21970.0,75.9334,76.4371,75.6958,76.3516,21970.0
2023-03-16 11:30:00,80.29,81.12,80.07,81.03,27476.0,76.3136,77.1025,76.1045,77.0169,27476.0
2023-03-16 12:00:00,80.96,81.02,80.58,80.71,9731.0,76.9504,77.0074,76.5892,76.7128,9731.0
2023-03-16 12:30:00,80.7,80.86,80.19,80.82,10433.0,76.7033,76.8554,76.2185,76.8173,10433.0
2023-03-16 13:00:00,80.88,81.14,80.61,81.04,19037.0,76.8744,77.1215,76.6177,77.0264,19037.0
2023-03-16 13:30:00,81.04,81.11,80.87,80.89,31172.0,77.0264,77.093,76.8649,76.8839,31172.0
2023-03-16 14:00:00,80.88,80.89,80.26,80.38,13179.0,76.8744,76.8839,76.2851,76.3991,13179.0
2023-03-16 14:30:00,80.45,80.45,80.06,80.29,19188.0,76.4657,76.4657,76.095,76.3136,19188.0
2023-03-16 15:00:00,80.29,80.49,80.17,80.2,23674.0,76.3136,76.5037,76.1995,76.228,23674.0
2023-03-16 15:30:00,80.21,80.38,80.06,80.32,136884.0,76.2375,76.3991,76.095,76.3421,136884.0
2023-03-17 09:30:00,79.86,79.86,78.41,78.54,79742.0,75.9049,75.9049,74.5267,74.6503,79742.0
2023-03-17 10:00:00,78.45,78.9,77.26,77.43,53487.0,74.5647,74.9924,73.4336,73.5952,53487.0
2023-03-17 10:30:00,77.58,77.78,76.47,76.66,44284.0,73.7378,73.9279,72.6828,72.8634,44284.0
2023-03-17 11:00:00,76.66,77.37,76.49,77.21,68986.0,72.8634,73.5382,72.7018,73.3861,68986.0
2023-03-17 11:30:00,77.2,77.2,76.45,76.67,40087.0,73.3766,73.3766,72.6638,72.8729,40087.0
2023-03-17 12:00:00,76.7,76.94,76.44,76.81,61850.0,72.9014,73.1295,72.6543,73.0059,61850.0
2023-03-17 12:30:00,76.77,77.08,76.38,76.43,48698.0,72.9679,73.2626,72.5972,72.6448,48698.0
2023-03-17 13:00:00,76.39,76.68,76.29,76.34,39418.0,72.6067,72.8824,72.5117,72.5592,39418.0
2023-03-17 13:30:00,76.35,76.45,75.77,75.84,33180.0,72.5687,72.6638,72.0174,72.084,33180.0
2023-03-17 14:00:00,75.92,76.08,75.4,75.55,55739.0,72.16,72.3121,71.6658,71.8083,55739.0
2023-03-17 14:30:00,75.52,76.0,75.49,75.84,41168.0,71.7798,72.2361,71.7513,72.084,41168.0
2023-03-17 15:00:00,75.84,75.97,75.74,75.83,54160.0,72.084,72.2075,71.9889,72.0745,54160.0
2023-03-17 15:30:00,75.82,76.01,75.56,76.0,202289.0,72.065,72.2456,71.8178,72.2361,202289.0
2023-03-20 09:30:00,76.79,78.42,76.76,78.33,46900.0,72.9869,74.5362,72.9584,74.4507,46900.0
2023-03-20 10:00:00,78.37,79.27,78.21,79.02,24646.0,74.4887,75.3441,74.3366,75.1065,24646.0
2023-03-20 10:30:00,79.03,79.39,78.66,78.97,51980.0,75.116,75.4582,74.7643,75.059,51980.0
2023-03-20 11:00:00,78.98,79.1,78.7,78.85,18246.0,75.0685,75.1825,74.8023,74.9449,18246.0
2023-03-20 11:30:00,78.84,78.86,77.86,77.9,14336.0,74.9354,74.9544,74.0039,74.042,14336.0
2023-03-20 12:00:00,77.97,77.97,77.24,77.74,12181.0,74.1085,74.1085,73.4146,73.8899,12181.0
2023-03-20 12:30:00,77.8,78.08,77.66,77.94,6623.0,73.9469,74.213,73.8138,74.08,6623.0
2023-03-20 13:00:00,78.06,78.32,78.01,78.22,11847.0,74.194,74.4412,74.1465,74.3461,11847.0
2023-03-20 13:30:00,78.17,78.17,77.52,77.59,8356.0,74.2986,74.2986,73.6808,73.7473,8356.0
2023-03-20 14:00:00,77.59,77.66,77.37,77.53,31961.0,73.7473,73.8138,73.5382,73.6903,31961.0
2023-03-20 14:30:00,77.48,77.56,77.15,77.48,17587.0,73.6428,73.7188,73.3291,73.6428,17587.0
2023-03-20 15:00:00,77.45,77.52,77.28,77.52,17855.0,73.6142,73.6808,73.4527,73.6808,17855.0
2023-03-20 15:30:00,77.55,77.88,77.48,77.65,66358.0,73.7093,74.0229,73.6428,73.8043,66358.0
2023-03-21 09:30:00,79.18,79.93,78.84,79.77,26770.0,75.2586,75.9714,74.9354,75.8193,26770.0
2023-03-21 10:00:00,79.9,80.36,79.38,79.54,38112.0,75.9429,76.3801,75.4487,75.6007,38112.0
2023-03-21 10:30:00,79.55,79.96,79.14,79.84,43157.0,75.6102,75.9999,75.2205,75.8859,43157.0
2023-03-21 11:00:00,79.84,80.34,79.77,80.26,11922.0,75.8859,76.3611,75.8193,76.2851,11922.0
2023-03-21 11:30:00,80.37,80.37,79.88,80.01,14604.0,76.3896,76.3896,75.9239,76.0475,14604.0
2023-03-21 12:00:00,79.96,80.11,79.79,80.0,10988.0,75.9999,76.1425,75.8384,76.0379,10988.0
2023-03-21 12:30:00,80.04,80.14,79.7,80.03,12894.0,76.076,76.171,75.7528,76.0665,12894.0
2023-03-21 13:00:00,80.01,80.01,79.85,79.93,22775.0,76.0475,76.0475,75.8954,75.9714,22775.0
2023-03-21 13:30:00,79.89,79.99,79.64,79.64,17889.0,75.9334,76.0284,75.6958,75.6958,17889.0
2023-03-21 14:00:00,79.62,79.9,79.62,79.83,14335.0,75.6768,75.9429,75.6768,75.8764,14335.0
2023-03-21 14:30:00,79.81,80.15,79.78,79.98,25461.0,75.8574,76.1805,75.8288,76.0189,25461.0
2023-03-21 15:00:00,79.98,80.2,79.97,80.12,12477.0,76.0189,76.228,76.0094,76.152,12477.0
2023-03-21 15:30:00,80.14,80.61,80.09,80.44,51492.0,76.171,76.6177,76.1235,76.4562,51492.0
2023-03-22 09:30:00,80.82,81.28,79.96,81.09,37953.0,76.8173,77.2546,75.9999,77.074,37953.0
2023-03-22 10:00:00,81.14,81.64,80.92,81.43,13320.0,77.1215,77.5967,76.9124,77.3971,13320.0
2023-03-22 10:30:00,81.47,81.57,81.25,81.44,25950.0,77.4351,77.5302,77.226,77.4066,25950.0
2023-03-22 11:00:00,81.47,81.52,80.91,81.04,9819.0,77.4351,77.4827,76.9029,77.0264,9819.0
2023-03-22 11:30:00,80.97,81.1,80.86,81.05,11211.0,76.9599,77.0835,76.8554,77.0359,11211.0
2023-03-22 12:00:00,81.03,81.03,80.66,80.78,21187.0,77.0169,77.0169,76.6653,76.7793,21187.0
2023-03-22 12:30:00,80.75,80.81,80.61,80.81,9460.0,76.7508,76.8078,76.6177,76.8078,9460.0
2023-03-22 13:00:00,80.79,80.9,80.71,80.9,14383.0,76.7888,76.8934,76.7128,76.8934,14383.0
2023-03-22 13:30:00,80.9,80.95,80.78,80.89,7407.0,76.8934,76.9409,76.7793,76.8839,7407.0
2023-03-22 14:00:00,80.91,81.22,80.65,80.86,49511.0,76.9029,77.1975,76.6558,76.8554,49511.0
2023-03-22 14:30:00,80.89,81.13,80.19,80.35,22075.0,76.8839,77.112,76.2185,76.3706,22075.0
2023-03-22 15:00:00,80.12,80.29,79.49,80.18,42742.0,76.152,76.3136,75.5532,76.209,42742.0
2023-03-22 15:30:00,80.19,80.2,78.44,78.49,54893.0,76.2185,76.228,74.5552,74.6027,54893.0
2023-03-23 09:30:00,78.7,80.21,78.7,78.99,21255.0,74.8023,76.2375,74.8023,75.078,21255.0
2023-03-23 10:00:00,79.34,79.54,79.22,79.28,11564.0,75.4106,75.6007,75.2966,75.3536,11564.0
2023-03-23 10:30:00,79.35,79.74,79.13,79.63,7331.0,75.4201,75.7908,75.211,75.6863,7331.0
2023-03-23 11:00:00,79.64,79.77,79.23,79.23,6158.0,75.6958,75.8193,75.3061,75.3061,6158.0
2023-03-23 11:30:00,79.32,79.52,79.15,79.22,5761.0,75.3916,75.5817,75.23,75.2966,5761.0
2023-03-23 12:00:00,79.13,79.18,78.55,78.73,16903.0,75.211,75.2586,74.6598,74.8308,16903.0
2023-03-23 12:30:00,78.65,78.86,78.53,78.58,10497.0,74.7548,74.9544,74.6408,74.6883,10497.0
2023-03-23 13:00:00,78.54,78.72,78.13,78.33,7978.0,74.6503,74.8213,74.2606,74.4507,7978.0
2023-03-23 13:30:00,78.39,78.43,77.91,77.92,11026.0,74.5077,74.5457,74.0515,74.061,11026.0
2023-03-23 14:00:00,77.94,77.96,77.14,77.14,10694.0,74.08,74.099,73.3196,73.3196,10694.0
2023-03-23 14:30:00,77.12,77.2,76.78,77.14,14992.0,73.3006,73.3766,72.9774,73.3196,14992.0
2023-03-23 15:00:00,77.14,77.74,76.65,76.98,20096.0,73.3196,73.8899,72.8539,73.1675,20096.0
2023-03-23 15:30:00,76.94,77.89,76.79,77.61,59416.0,73.1295,74.0324,72.9869,73.7663,59416.0
2023-03-24 09:30:00,76.89,76.94,75.71,76.47,34490.0,73.082,73.1295,71.9604,72.6828,34490.0
2023-03-24 10:00:00,76.51,76.84,76.09,76.78,15858.0,72.7208,73.0345,72.3216,72.9774,15858.0
2023-03-24 10:30:00,76.69,76.89,75.86,76.09,33588.0,72.8919,73.082,72.103,72.3216,33588.0
2023-03-24 11:00:00,76.02,76.26,75.79,75.95,13770.0,72.2551,72.4832,72.0365,72.1885,13770.0
2023-03-24 11:30:00,75.92,76.52,75.81,76.4,24380.0,72.16,72.7303,72.0555,72.6162,24380.0
2023-03-24 12:00:00,76.52,76.61,76.16,76.28,8287.0,72.7303,72.8158,72.3881,72.5022,8287.0
2023-03-24 12:30:00,76.34,76.8,76.29,76.71,8447.0,72.5592,72.9964,72.5117,72.9109,8447.0
2023-03-24 13:00:00,76.75,76.8,76.52,76.78,9325.0,72.9489,72.9964,72.7303,72.9774,9325.0
2023-03-24 13:30:00,76.78,77.08,76.64,76.83,9575.0,72.9774,73.2626,72.8444,73.0249,9575.0
2023-03-24 14:00:00,76.83,77.23,76.74,77.13,9861.0,73.0249,73.4051,72.9394,73.3101,9861.0
2023-03-24 14:30:00,77.15,77.33,77.04,77.3,14471.0,73.3291,73.5002,73.2245,73.4717,14471.0
2023-03-24 15:00:00,77.28,77.39,77.09,77.27,20105.0,73.4527,73.5572,73.2721,73.4432,20105.0
2023-03-24 15:30:00,77.32,77.4,76.98,77.16,91943.0,73.4907,73.5667,73.1675,73.3386,91943.0
2023-03-27 09:30:00,78.31,78.58,77.44,77.69,4954.0,74.4316,74.6883,73.6047,73.8424,4954.0
2023-03-27 10:00:00,77.59,77.72,77.29,77.36,7319.0,73.7473,73.8709,73.4622,73.5287,7319.0
2023-03-27 10:30:00,77.27,77.56,77.15,77.15,13522.0,73.4432,73.7188,73.3291,73.3291,13522.0
2023-03-27 11:00:00,77.23,77.39,76.96,77.37,10227.0,73.4051,73.5572,73.1485,73.5382,10227.0
2023-03-27 11:30:00,77.48,77.53,77.36,77.52,5930.0,73.6428,73.6903,73.5287,73.6808,5930.0
2023-03-27 12:00:00,77.57,77.94,77.56,77.87,9677.0,73.7283,74.08,73.7188,74.0134,9677.0
2023-03-27 12:30:00,77.93,78.0,77.83,78.0,5653.0,74.0705,74.137,73.9754,74.137,5653.0
2023-03-27 13:00:00,78.11,78.24,78.02,78.17,8228.0,74.2416,74.3651,74.156,74.2986,8228.0
2023-03-27 13:30:00,78.22,78.45,78.18,78.44,28915.0,74.3461,74.5647,74.3081,74.5552,28915.0
2023-03-27 14:00:00,78.38,78.38,78.13,78.22,5398.0,74.4982,74.4982,74.2606,74.3461,5398.0
2023-03-27 14:30:00,78.32,78.58,78.31,78.45,7638.0,74.4412,74.6883,74.4316,74.5647,7638.0
2023-03-27 15:00:00,78.42,78.57,78.3,78.54,6917.0,74.5362,74.6788,74.4221,74.6503,6917.0
2023-03-27 15:30:00,78.51,78.54,78.02,78.13,33011.0,74.6217,74.6503,74.156,74.2606,33011.0
2023-03-28 09:30:00,78.2,78.86,77.65,78.58,9261.0,74.3271,74.9544,73.8043,74.6883,9261.0
2023-03-28 10:00:00,78.58,78.99,78.32,78.45,10815.0,74.6883,75.078,74.4412,74.5647,10815.0
2023-03-28 10:30:00,78.55,78.58,78.15,78.33,17437.0,74.6598,74.6883,74.2796,74.4507,17437.0
2023-03-28 11:00:00,78.26,78.5,78.18,78.28,17010.0,74.3841,74.6122,74.3081,74.4031,17010.0
2023-03-28 11:30:00,78.2,78.37,78.04,78.13,23909.0,74.3271,74.4887,74.175,74.2606,23909.0
2023-03-28 12:00:00,78.18,78.24,77.96,78.05,7171.0,74.3081,74.3651,74.099,74.1845,7171.0
2023-03-28 12:30:00,78.06,78.06,77.77,77.88,18102.0,74.194,74.194,73.9184,74.0229,18102.0
2023-03-28 13:00:00,77.9,77.9,77.43,77.59,24216.0,74.042,74.042,73.5952,73.7473,24216.0
2023-03-28 13:30:00,77.56,77.8,77.44,77.45,24067.0,73.7188,73.9469,73.6047,73.6142,24067.0
2023-03-28 14:00:00,77.45,77.55,77.3,77.37,17405.0,73.6142,73.7093,73.4717,73.5382,17405.0
2023-03-28 14:30:00,77.35,77.56,77.26,77.52,14199.0,73.5192,73.7188,73.4336,73.6808,14199.0
2023-03-28 15:00:00,77.56,78.1,77.55,78.03,29594.0,73.7188,74.232,73.7093,74.1655,29594.0
2023-03-28 15:30:00,78.01,78.36,78.0,78.31,55435.0,74.1465,74.4792,74.137,74.4316,55435.0
2023-03-29 09:30:00,79.51,79.61,78.5,78.92,15213.0,75.5722,75.6673,74.6122,75.0114,15213.0
2023-03-29 10:00:00,78.92,79.12,78.38,78.65,9983.0,75.0114,75.2015,74.4982,74.7548,9983.0
2023-03-29 10:30:00,78.7,78.74,78.27,78.28,8607.0,74.8023,74.8404,74.3936,74.4031,8607.0
2023-03-29 11:00:00,78.27,78.53,78.19,78.26,13652.0,74.3936,74.6408,74.3176,74.3841,13652.0
2023-03-29 11:30:00,78.28,78.49,78.17,78.32,14899.0,74.4031,74.6027,74.2986,74.4412,14899.0
2023-03-29 12:00:00,78.28,78.38,78.06,78.25,13858.0,74.4031,74.4982,74.194,74.3746,13858.0
2023-03-29 12:30:00,78.22,78.29,77.96,77.96,14172.0,74.3461,74.4126,74.099,74.099,14172.0
2023-03-29 13:00:00,77.95,78.23,77.94,78.09,12953.0,74.0895,74.3556,74.08,74.2225,12953.0
2023-03-29 13:30:00,78.08,78.39,77.91,77.98,59123.0,74.213,74.5077,74.0515,74.118,59123.0
2023-03-29 14:00:00,77.98,78.18,77.91,78.14,24461.0,74.118,74.3081,74.0515,74.2701,24461.0
2023-03-29 14:30:00,78.14,78.53,78.14,78.4,13623.0,74.2701,74.6408,74.2701,74.5172,13623.0
2023-03-29 15:00:00,78.41,78.76,78.22,78.76,33398.0,74.5267,74.8594,74.3461,74.8594,33398.0
2023-03-29 15:30:00,78.74,78.96,78.7,78.87,55784.0,74.8404,75.0495,74.8023,74.9639,55784.0
2023-03-30 09:30:00,79.53,80.61,79.28,80.53,21526.0,75.5912,76.6177,75.3536,76.5417,21526.0
2023-03-30 10:00:00,80.68,80.68,80.12,80.63,62654.0,76.6843,76.6843,76.152,76.6367,62654.0
2023-03-30 10:30:00,80.66,80.91,80.27,80.67,24396.0,76.6653,76.9029,76.2946,76.6748,24396.0
2023-03-30 11:00:00,80.74,80.74,80.07,80.07,9870.0,76.7413,76.7413,76.1045,76.1045,9870.0
2023-03-30 11:30:00,80.06,80.12,79.74,80.03,5860.0,76.095,76.152,75.7908,76.0665,5860.0
2023-03-30 12:00:00,79.89,80.05,79.78,79.82,8679.0,75.9334,76.0855,75.8288,75.8669,8679.0
2023-03-30 12:30:00,79.8,79.85,79.5,79.54,5285.0,75.8479,75.8954,75.5627,75.6007,5285.0
2023-03-30 13:00:00,79.5,79.67,79.47,79.47,6185.0,75.5627,75.7243,75.5342,75.5342,6185.0
2023-03-30 13:30:00,79.43,79.43,79.17,79.2,5806.0,75.4962,75.4962,75.2491,75.2776,5806.0
2023-03-30 14:00:00,79.2,79.45,79.17,79.34,8624.0,75.2776,75.5152,75.2491,75.4106,8624.0
2023-03-30 14:30:00,79.36,79.38,79.09,79.14,7715.0,75.4296,75.4487,75.173,75.2205,7715.0
2023-03-30 15:00:00,79.11,79.15,78.96,79.09,10294.0,75.192,75.23,75.0495,75.173,10294.0
2023-03-30 15:30:00,79.05,79.15,78.83,78.91,42133.0,75.135,75.23,74.9259,75.0019,42133.0
2023-03-31 09:30:00,79.47,80.47,79.22,80.31,46081.0,75.5342,76.4847,75.2966,76.3326,46081.0
2023-03-31 10:00:00,80.29,80.72,80.19,80.72,18177.0,76.3136,76.7223,76.2185,76.7223,18177.0
2023-03-31 10:30:00,80.71,80.98,80.58,80.98,6085.0,76.7128,76.9694,76.5892,76.9694,6085.0
2023-03-31 11:00:00,80.98,81.61,80.89,81.5,13650.0,76.9694,77.5682,76.8839,77.4637,13650.0
2023-03-31 11:30:00,81.45,81.56,81.29,81.46,7700.0,77.4161,77.5207,77.2641,77.4256,7700.0
2023-03-31 12:00:00,81.53,81.93,81.53,81.69,10156.0,77.4922,77.8724,77.4922,77.6443,10156.0
2023-03-31 12:30:00,81.63,81.67,81.32,81.45,10823.0,77.5872,77.6252,77.2926,77.4161,10823.0
2023-03-31 13:00:00,81.51,81.51,81.28,81.37,6567.0,77.4732,77.4732,77.2546,77.3401,6567.0
2023-03-31 13:30:00,81.41,81.45,81.21,81.36,12353.0,77.3781,77.4161,77.188,77.3306,12353.0
2023-03-31 14:00:00,81.37,81.68,81.37,81.6,12037.0,77.3401,77.6347,77.3401,77.5587,12037.0
2023-03-31 14:30:00,81.6,81.67,81.5,81.67,13743.0,77.5587,77.6252,77.4637,77.6252,13743.0
2023-03-31 15:00:00,81.7,82.1,81.7,82.09,15537.0,77.6538,78.0339,77.6538,78.0244,15537.0
2023-03-31 15:30:00,82.14,82.18,81.81,81.99,62535.0,78.072,78.11,77.7583,77.9294,62535.0
2023-04-03 09:30:00,81.83,82.66,81.44,82.66,24060.0,77.7773,78.5662,77.4066,78.5662,24060.0
2023-04-03 10:00:00,82.65,83.0,82.48,82.78,15216.0,78.5567,78.8894,78.3951,78.6803,15216.0
2023-04-03 10:30:00,82.79,82.85,81.5,81.59,11693.0,78.6898,78.7468,77.4637,77.5492,11693.0
2023-04-03 11:00:00,81.64,81.72,81.12,81.13,12820.0,77.5967,77.6728,77.1025,77.112,12820.0
2023-04-03 11:30:00,81.11,81.59,81.11,81.33,9493.0,77.093,77.5492,77.093,77.3021,9493.0
2023-04-03 12:00:00,81.33,81.7,81.28,81.46,12179.0,77.3021,77.6538,77.2546,77.4256,12179.0
2023-04-03 12:30:00,81.46,81.55,81.42,81.45,4490.0,77.4256,77.5112,77.3876,77.4161,4490.0
2023-04-03 13:00:00,81.41,81.51,81.38,81.42,4675.0,77.3781,77.4732,77.3496,77.3876,4675.0
2023-04-03 13:30:00,81.44,81.51,81.26,81.5,7426.0,77.4066,77.4732,77.2355,77.4637,7426.0
2023-04-03 14:00:00,81.5,81.81,81.4,81.79,15424.0,77.4637,77.7583,77.3686,77.7393,15424.0
2023-04-03 14:30:00,81.81,81.97,81.62,81.64,11465.0,77.7583,77.9104,77.5777,77.5967,11465.0
2023-04-03 15:00:00,81.66,81.96,81.65,81.9,14082.0,77.6157,77.9009,77.6062,77.8439,14082.0
2023-04-03 15:30:00,81.92,82.16,81.88,82.15,44926.0,77.8629,78.091,77.8248,78.0815,44926.0
2023-04-04 09:30:00,82.98,82.98,81.9,82.2,29884.0,78.8704,78.8704,77.8439,78.129,29884.0
2023-04-04 10:00:00,82.31,82.5,81.2,81.34,40241.0,78.2335,78.4141,77.1785,77.3116,40241.0
2023-04-04 10:30:00,81.43,81.54,80.37,80.55,31153.0,77.3971,77.5017,76.3896,76.5607,31153.0
2023-04-04 11:00:00,80.65,80.68,80.22,80.5,21049.0,76.6558,76.6843,76.2471,76.5132,21049.0
2023-04-04 11:30:00,80.51,80.52,79.72,79.84,14609.0,76.5227,76.5322,75.7718,75.8859,14609.0
2023-04-04 12:00:00,79.83,80.05,79.61,80.03,16102.0,75.8764,76.0855,75.6673,76.0665,16102.0
2023-04-04 12:30:00,80.13,80.27,80.0,80.21,9528.0,76.1615,76.2946,76.0379,76.2375,9528.0
2023-04-04 13:00:00,80.14,80.26,79.89,80.24,6477.0,76.171,76.2851,75.9334,76.2661,6477.0
2023-04-04 13:30:00,80.24,80.46,80.14,80.17,48686.0,76.2661,76.4752,76.171,76.1995,48686.0
2023-04-04 14:00:00,80.09,80.21,79.76,79.76,41084.0,76.1235,76.2375,75.8098,75.8098,41084.0
2023-04-04 14:30:00,79.79,80.22,79.74,80.09,22072.0,75.8384,76.2471,75.7908,76.1235,22072.0
2023-04-04 15:00:00,80.04,80.28,79.9,79.94,30241.0,76.076,76.3041,75.9429,75.9809,30241.0
2023-04-04 15:30:00,79.91,80.04,79.55,79.8,88675.0,75.9524,76.076,75.6102,75.8479,88675.0
2023-04-05 09:30:00,79.09,79.31,77.11,78.02,48240.0,75.173,75.3821,73.2911,74.156,48240.0
2023-04-05 10:00:00,77.94,78.21,77.6,77.94,48948.0,74.08,74.3366,73.7568,74.08,48948.0
2023-04-05 10:30:00,77.95,77.97,77.32,77.89,42727.0,74.0895,74.1085,73.4907,74.0324,42727.0
2023-04-05 11:00:00,77.83,78.02,77.3,77.42,13729.0,73.9754,74.156,73.4717,73.5857,13729.0
2023-04-05 11:30:00,77.42,77.8,77.06,77.23,59826.0,73.5857,73.9469,73.2436,73.4051,59826.0
2023-04-05 12:00:00,77.27,77.33,76.8,76.8,13911.0,73.4432,73.5002,72.9964,72.9964,13911.0
2023-04-05 12:30:00,76.74,76.83,76.58,76.79,25158.0,72.9394,73.0249,72.7873,72.9869,25158.0
2023-04-05 13:00:00,76.73,77.45,76.72,77.42,19476.0,72.9299,73.6142,72.9204,73.5857,19476.0
2023-04-05 13:30:00,77.39,77.42,76.78,76.96,11962.0,73.5572,73.5857,72.9774,73.1485,11962.0
2023-04-05 14:00:00,76.93,77.26,76.9,77.06,17415.0,73.12,73.4336,73.0915,73.2436,17415.0
2023-04-05 14:30:00,77.1,77.45,77.07,77.38,22989.0,73.2816,73.6142,73.2531,73.5477,22989.0
2023-04-05 15:00:00,77.35,77.35,77.05,77.15,28715.0,73.5192,73.5192,73.2341,73.3291,28715.0
2023-04-05 15:30:00,77.16,77.58,77.03,77.52,90752.0,73.3386,73.7378,73.215,73.6808,90752.0
2023-04-06 09:30:00,77.55,77.7,76.63,76.69,25531.0,73.7093,73.8519,72.8349,72.8919,25531.0
2023-04-06 10:00:00,76.78,77.13,76.6,76.68,27407.0,72.9774,73.3101,72.8063,72.8824,27407.0
2023-04-06 10:30:00,76.68,76.73,76.42,76.53,21564.0,72.8824,72.9299,72.6353,72.7398,21564.0
2023-04-06 11:00:00,76.6,76.89,76.55,76.6,14281.0,72.8063,73.082,72.7588,72.8063,14281.0
2023-04-06 11:30:00,76.5,76.99,76.48,76.89,8997.0,72.7113,73.177,72.6923,73.082,8997.0
2023-04-06 12:00:00,76.89,77.04,76.83,76.84,10837.0,73.082,73.2245,73.0249,73.0345,10837.0
2023-04-06 12:30:00,76.83,77.16,76.83,77.05,18843.0,73.0249,73.3386,73.0249,73.2341,18843.0
2023-04-06 13:00:00,76.99,77.43,76.98,77.35,28509.0,73.177,73.5952,73.1675,73.5192,28509.0
2023-04-06 13:30:00,77.35,77.4,76.7,76.7,30746.0,73.5192,73.5667,72.9014,72.9014,30746.0
2023-04-06 14:00:00,76.66,76.82,76.66,76.69,13823.0,72.8634,73.0154,72.8634,72.8919,13823.0
2023-04-06 14:30:00,76.69,76.74,76.39,76.42,19309.0,72.8919,72.9394,72.6067,72.6353,19309.0
2023-04-06 15:00:00,76.43,76.43,75.99,76.07,30678.0,72.6448,72.6448,72.2265,72.3026,30678.0
2023-04-06 15:30:00,76.1,76.22,75.94,76.21,89904.0,72.3311,72.4452,72.179,72.4357,89904.0
2023-04-10 09:30:00,76.07,77.92,76.07,77.72,36928.0,72.3026,74.061,72.3026,73.8709,36928.0
2023-04-10 10:00:00,77.75,78.38,77.65,77.9,37360.0,73.8994,74.4982,73.8043,74.042,37360.0
2023-04-10 10:30:00,78.0,78.58,77.98,78.34,13378.0,74.137,74.6883,74.118,74.4602,13378.0
2023-04-10 11:00:00,78.28,78.48,78.23,78.47,8631.0,74.4031,74.5932,74.3556,74.5837,8631.0
2023-04-10 11:30:00,78.52,78.52,78.23,78.23,11361.0,74.6312,74.6312,74.3556,74.3556,11361.0
2023-04-10 12:00:00,78.26,78.26,78.01,78.01,5762.0,74.3841,74.3841,74.1465,74.1465,5762.0
2023-04-10 12:30:00,78.09,78.49,78.01,78.45,10556.0,74.2225,74.6027,74.1465,74.5647,10556.0
2023-04-10 13:00:00,78.46,78.73,78.42,78.73,20319.0,74.5742,74.8308,74.5362,74.8308,20319.0
2023-04-10 13:30:00,78.78,78.94,78.72,78.89,15998.0,74.8784,75.0304,74.8213,74.9829,15998.0
2023-04-10 14:00:00,78.87,79.07,78.82,79.03,12032.0,74.9639,75.154,74.9164,75.116,12032.0
2023-04-10 14:30:00,79.0,79.06,78.72,78.92,11403.0,75.0875,75.1445,74.8213,75.0114,11403.0
2023-04-10 15:00:00,78.98,79.14,78.62,78.7,20321.0,75.0685,75.2205,74.7263,74.8023,20321.0
2023-04-10 15:30:00,78.71,78.86,78.61,78.86,69392.0,74.8118,74.9544,74.7168,74.9544,69392.0
2023-04-11 09:30:00,79.31,79.9,78.97,79.51,17919.0,75.3821,75.9429,75.059,75.5722,17919.0
2023-04-11 10:00:00,79.52,80.38,79.38,80.13,9699.0,75.5817,76.3991,75.4487,76.1615,9699.0
2023-04-11 10:30:00,79.97,80.34,79.92,80.32,14710.0,76.0094,76.3611,75.9619,76.3421,14710.0
2023-04-11 11:00:00,80.29,80.52,80.28,80.45,6805.0,76.3136,76.5322,76.3041,76.4657,6805.0
2023-04-11 11:30:00,80.46,81.18,80.37,81.18,12639.0,76.4752,77.1595,76.3896,77.1595,12639.0
2023-04-11 12:00:00,81.2,81.46,81.13,81.23,17879.0,77.1785,77.4256,77.112,77.207,17879.0
2023-04-11 12:30:00,81.29,81.52,81.26,81.45,10414.0,77.2641,77.4827,77.2355,77.4161,10414.0
2023-04-11 13:00:00,81.5,81.58,81.29,81.32,7342.0,77.4637,77.5397,77.2641,77.2926,7342.0
2023-04-11 13:30:00,81.37,81.38,81.06,81.26,11750.0,77.3401,77.3496,77.0455,77.2355,11750.0
2023-04-11 14:00:00,81.27,81.41,81.09,81.26,12033.0,77.2451,77.3781,77.074,77.2355,12033.0
2023-04-11 14:30:00,81.31,81.44,81.18,81.3,10419.0,77.2831,77.4066,77.1595,77.2736,10419.0
2023-04-11 15:00:00,81.29,81.64,81.06,81.59,35991.0,77.2641,77.5967,77.0455,77.5492,35991.0
2023-04-11 15:30:00,81.54,81.54,80.87,81.15,76642.0,77.5017,77.5017,76.8649,77.131,76642.0
2023-04-12 09:30:00,82.17,82.18,81.15,81.25,35651.0,78.1005,78.11,77.131,77.226,35651.0
2023-04-12 10:00:00,81.41,81.64,80.61,81.0,19627.0,77.3781,77.5967,76.6177,76.9884,19627.0
2023-04-12 10:30:00,81.0,81.0,80.56,80.59,16303.0,76.9884,76.9884,76.5702,76.5987,16303.0
2023-04-12 11:00:00,80.71,81.17,80.4,80.98,17600.0,76.7128,77.15,76.4181,76.9694,17600.0
2023-04-12 11:30:00,81.06,81.25,80.9,81.1,6983.0,77.0455,77.226,76.8934,77.0835,6983.0
2023-04-12 12:00:00,81.1,81.28,81.07,81.25,12571.0,77.0835,77.2546,77.055,77.226,12571.0
2023-04-12 12:30:00,81.26,81.26,81.01,81.09,14438.0,77.2355,77.2355,76.9979,77.074,14438.0
2023-04-12 13:00:00,81.03,81.25,80.96,81.18,7055.0,77.0169,77.226,76.9504,77.1595,7055.0
2023-04-12 13:30:00,81.22,81.23,80.96,80.97,9820.0,77.1975,77.207,76.9504,76.9599,9820.0
2023-04-12 14:00:00,81.03,81.06,80.64,80.65,34140.0,77.0169,77.0455,76.6463,76.6558,34140.0
2023-04-12 14:30:00,80.62,80.63,80.2,80.34,8312.0,76.6272,76.6367,76.228,76.3611,8312.0
2023-04-12 15:00:00,80.34,80.39,80.1,80.19,15165.0,76.3611,76.4086,76.133,76.2185,15165.0
2023-04-12 15:30:00,80.14,80.78,80.08,80.77,70767.0,76.171,76.7793,76.114,76.7698,70767.0
2023-04-13 09:30:00,81.23,81.23,80.25,80.25,11153.0,77.207,77.207,76.2756,76.2756,11153.0
2023-04-13 10:00:00,80.51,80.61,79.92,80.5,22972.0,76.5227,76.6177,75.9619,76.5132,22972.0
2023-04-13 10:30:00,80.57,80.78,80.38,80.45,16693.0,76.5797,76.7793,76.3991,76.4657,16693.0
2023-04-13 11:00:00,80.4,80.47,80.2,80.43,12491.0,76.4181,76.4847,76.228,76.4467,12491.0
2023-04-13 11:30:00,80.46,80.63,80.37,80.62,7855.0,76.4752,76.6367,76.3896,76.6272,7855.0
2023-04-13 12:00:00,80.69,80.87,80.67,80.82,7116.0,76.6938,76.8649,76.6748,76.8173,7116.0
2023-04-13 12:30:00,80.78,81.08,80.78,81.08,8669.0,76.7793,77.0645,76.7793,77.0645,8669.0
2023-04-13 13:00:00,80.96,81.11,80.92,80.95,9752.0,76.9504,77.093,76.9124,76.9409,9752.0
2023-04-13 13:30:00,80.94,81.09,80.84,80.99,15616.0,76.9314,77.074,76.8363,76.9789,15616.0
2023-04-13 14:00:00,81.0,81.4,80.99,81.34,8511.0,76.9884,77.3686,76.9789,77.3116,8511.0
2023-04-13 14:30:00,81.36,81.36,81.11,81.25,11117.0,77.3306,77.3306,77.093,77.226,11117.0
2023-04-13 15:00:00,81.19,81.44,81.1,81.37,14846.0,77.169,77.4066,77.0835,77.3401,14846.0
2023-04-13 15:30:00,81.34,81.36,81.07,81.34,102042.0,77.3116,77.3306,77.055,77.3116,102042.0
2023-04-14 09:30:00,81.84,83.09,81.6,82.72,13633.0,77.7868,78.9749,77.5587,78.6232,13633.0
2023-04-14 10:00:00,82.65,82.89,81.97,82.07,10586.0,78.5567,78.7848,77.9104,78.0054,10586.0
2023-04-14 10:30:00,82.13,82.2,81.71,82.07,6854.0,78.0625,78.129,77.6633,78.0054,6854.0
2023-04-14 11:00:00,81.87,82.1,81.87,82.0,8582.0,77.8153,78.0339,77.8153,77.9389,8582.0
2023-04-14 11:30:00,81.98,82.07,81.41,81.67,9884.0,77.9199,78.0054,77.3781,77.6252,9884.0
2023-04-14 12:00:00,81.71,81.82,81.59,81.59,4828.0,77.6633,77.7678,77.5492,77.5492,4828.0
2023-04-14 12:30:00,81.5,81.67,81.23,81.29,5741.0,77.4637,77.6252,77.207,77.2641,5741.0
2023-04-14 13:00:00,81.35,81.43,81.14,81.15,6245.0,77.3211,77.3971,77.1215,77.131,6245.0
2023-04-14 13:30:00,81.14,81.24,80.99,81.23,10231.0,77.1215,77.2165,76.9789,77.207,10231.0
2023-04-14 14:00:00,81.27,81.45,81.24,81.44,4465.0,77.2451,77.4161,77.2165,77.4066,4465.0
2023-04-14 14:30:00,81.48,81.64,81.43,81.59,10156.0,77.4447,77.5967,77.3971,77.5492,10156.0
2023-04-14 15:00:00,81.61,81.69,81.34,81.61,11290.0,77.5682,77.6443,77.3116,77.5682,11290.0
2023-04-14 15:30:00,81.67,82.01,81.58,81.93,37377.0,77.6252,77.9484,77.5397,77.8724,37377.0
2023-04-17 09:30:00,82.05,82.6,81.82,82.29,17606.0,77.9864,78.5092,77.7678,78.2145,17606.0
2023-04-17 10:00:00,82.36,82.37,81.99,82.2,10142.0,78.2811,78.2906,77.9294,78.129,10142.0
2023-04-17 10:30:00,82.2,82.47,81.77,81.98,13320.0,78.129,78.3856,77.7203,77.9199,13320.0
2023-04-17 11:00:00,82.01,82.03,81.78,82.0,11005.0,77.9484,77.9674,77.7298,77.9389,11005.0
2023-04-17 11:30:00,81.98,82.13,81.82,82.09,10308.0,77.9199,78.0625,77.7678,78.0244,10308.0
2023-04-17 12:00:00,82.07,82.1,81.82,81.92,12031.0,78.0054,78.0339,77.7678,77.8629,12031.0
2023-04-17 12:30:00,81.92,82.11,81.9,82.08,9740.0,77.8629,78.0435,77.8439,78.0149,9740.0
2023-04-17 13:00:00,82.08,82.08,81.86,82.0,8425.0,78.0149,78.0149,77.8058,77.9389,8425.0
2023-04-17 13:30:00,82.0,82.13,81.97,82.02,9580.0,77.9389,78.0625,77.9104,77.9579,9580.0
2023-04-17 14:00:00,81.98,82.35,81.96,82.32,11577.0,77.9199,78.2716,77.9009,78.2431,11577.0
2023-04-17 14:30:00,82.36,83.08,82.35,83.01,22631.0,78.2811,78.9654,78.2716,78.8989,22631.0
2023-04-17 15:00:00,83.05,83.39,83.05,83.26,29018.0,78.9369,79.2601,78.9369,79.1365,29018.0
2023-04-17 15:30:00,83.27,83.28,82.85,82.99,81236.0,79.146,79.1555,78.7468,78.8799,81236.0
2023-04-18 09:30:00,83.17,84.06,83.17,83.38,12110.0,79.051,79.8969,79.051,79.2506,12110.0
2023-04-18 10:00:00,83.42,84.32,83.39,84.06,28783.0,79.2886,80.144,79.2601,79.8969,28783.0
2023-04-18 10:30:00,83.99,84.27,83.84,84.12,15662.0,79.8303,80.0965,79.6878,79.9539,15662.0
2023-04-18 11:00:00,84.12,84.56,84.12,84.44,51405.0,79.9539,80.3721,79.9539,80.2581,51405.0
2023-04-18 11:30:00,84.45,84.54,84.19,84.3,20664.0,80.2676,80.3531,80.0204,80.125,20664.0
2023-04-18 12:00:00,84.35,84.78,84.31,84.7,18304.0,80.1725,80.5812,80.1345,80.5052,18304.0
2023-04-18 12:30:00,84.66,84.77,84.44,84.48,11201.0,80.4672,80.5717,80.2581,80.2961,11201.0
2023-04-18 13:00:00,84.5,84.52,83.93,84.17,50743.0,80.3151,80.3341,79.7733,80.0014,50743.0
2023-04-18 13:30:00,84.14,84.33,83.88,83.93,32642.0,79.9729,80.1535,79.7258,79.7733,32642.0
2023-04-18 14:00:00,83.9,84.08,83.76,84.03,14142.0,79.7448,79.9159,79.6117,79.8684,14142.0
2023-04-18 14:30:00,84.02,84.21,83.86,84.21,21025.0,79.8589,80.0394,79.7068,80.0394,21025.0
2023-04-18 15:00:00,84.19,84.44,84.13,84.25,48469.0,80.0204,80.2581,79.9634,80.0775,48469.0
2023-04-18 15:30:00,84.24,84.43,84.02,84.33,95979.0,80.068,80.2486,79.8589,80.1535,95979.0
2023-04-19 09:30:00,84.49,84.73,84.1,84.61,21447.0,80.3056,80.5337,79.9349,80.4196,21447.0
2023-04-19 10:00:00,84.72,85.25,84.58,84.97,48357.0,80.5242,81.0279,80.3911,80.7618,48357.0
2023-04-19 10:30:00,84.98,85.61,84.96,85.51,29896.0,80.7713,81.3701,80.7523,81.2751,29896.0
2023-04-19 11:00:00,85.51,85.52,84.95,85.15,43291.0,81.2751,81.2846,80.7428,80.9329,43291.0
2023-04-19 11:30:00,85.11,85.15,84.67,84.73,24912.0,80.8949,80.9329,80.4767,80.5337,24912.0
2023-04-19 12:00:00,84.73,85.16,84.73,85.04,13476.0,80.5337,80.9424,80.5337,80.8283,13476.0
2023-04-19 12:30:00,85.0,85.18,84.98,85.1,16699.0,80.7903,80.9614,80.7713,80.8854,16699.0
2023-04-19 13:00:00,85.14,85.25,85.0,85.25,13604.0,80.9234,81.0279,80.7903,81.0279,13604.0
2023-04-19 13:30:00,85.25,85.25,85.04,85.23,13305.0,81.0279,81.0279,80.8283,81.0089,13305.0
2023-04-19 14:00:00,85.25,85.26,85.0,85.25,12846.0,81.0279,81.0374,80.7903,81.0279,12846.0
2023-04-19 14:30:00,85.25,85.36,85.13,85.31,29673.0,81.0279,81.1325,80.9139,81.085,29673.0
2023-04-19 15:00:00,85.33,85.72,85.31,85.71,15641.0,81.104,81.4747,81.085,81.4652,15641.0
2023-04-19 15:30:00,85.69,85.75,85.57,85.59,66054.0,81.4461,81.5032,81.3321,81.3511,66054.0
2023-04-20 09:30:00,84.91,85.77,84.59,85.62,43552.0,80.7048,81.5222,80.4006,81.3796,43552.0
2023-04-20 10:00:00,85.66,86.52,85.51,86.4,27985.0,81.4176,82.235,81.2751,82.121,27985.0
2023-04-20 10:30:00,86.48,86.54,86.06,86.45,12714.0,82.197,82.2541,81.7978,82.1685,12714.0
2023-04-20 11:00:00,86.51,86.51,86.15,86.31,20534.0,82.2255,82.2255,81.8834,82.0354,20534.0
2023-04-20 11:30:00,86.3,86.36,86.09,86.12,10334.0,82.0259,82.083,81.8263,81.8549,10334.0
2023-04-20 12:00:00,86.11,86.41,86.02,86.41,11864.0,81.8453,82.1305,81.7598,82.1305,11864.0
2023-04-20 12:30:00,86.4,86.46,86.36,86.38,7131.0,82.121,82.178,82.083,82.102,7131.0
2023-04-20 13:00:00,86.39,86.51,86.35,86.49,9086.0,82.1115,82.2255,82.0735,82.2065,9086.0
2023-04-20 13:30:00,86.49,86.49,86.18,86.23,14912.0,82.2065,82.2065,81.9119,81.9594,14912.0
2023-04-20 14:00:00,86.19,86.34,86.15,86.17,10588.0,81.9214,82.064,81.8834,81.9024,10588.0
2023-04-20 14:30:00,86.2,86.21,85.79,85.88,10615.0,81.9309,81.9404,81.5412,81.6267,10615.0
2023-04-20 15:00:00,85.91,85.93,85.53,85.57,26462.0,81.6553,81.6743,81.2941,81.3321,26462.0
2023-04-20 15:30:00,85.58,85.77,85.42,85.66,69264.0,81.3416,81.5222,81.1895,81.4176,69264.0
2023-04-21 09:30:00,86.02,86.15,85.31,85.95,8955.0,81.7598,81.8834,81.085,81.6933,8955.0
2023-04-21 10:00:00,85.95,86.0,85.49,85.77,8914.0,81.6933,81.7408,81.2561,81.5222,8914.0
2023-04-21 10:30:00,85.72,85.96,85.3,85.58,8063.0,81.4747,81.7028,81.0755,81.3416,8063.0
2023-04-21 11:00:00,85.67,86.31,85.66,86.31,12387.0,81.4271,82.0354,81.4176,82.0354,12387.0
2023-04-21 11:30:00,86.27,86.83,86.27,86.79,28450.0,81.9974,82.5297,81.9974,82.4917,28450.0
2023-04-21 12:00:00,86.75,86.84,86.46,86.49,24966.0,82.4537,82.5392,82.178,82.2065,24966.0
2023-04-21 12:30:00,86.49,86.75,86.44,86.71,10734.0,82.2065,82.4537,82.159,82.4156,10734.0
2023-04-21 13:00:00,86.7,86.72,86.42,86.47,11884.0,82.4061,82.4251,82.14,82.1875,11884.0
2023-04-21 13:30:00,86.47,86.78,86.46,86.75,17989.0,82.1875,82.4822,82.178,82.4537,17989.0
2023-04-21 14:00:00,86.79,86.87,86.71,86.72,20062.0,82.4917,82.5677,82.4156,82.4251,20062.0
2023-04-21 14:30:00,86.7,86.71,86.56,86.61,20972.0,82.4061,82.4156,82.2731,82.3206,20972.0
2023-04-21 15:00:00,86.59,86.67,86.42,86.62,14776.0,82.3016,82.3776,82.14,82.3301,14776.0
2023-04-21 15:30:00,86.6,86.66,86.14,86.14,82983.0,82.3111,82.3681,81.8739,81.8739,82983.0
2023-04-24 09:30:00,86.31,87.5,86.31,87.17,16615.0,82.0354,83.1665,82.0354,82.8529,16615.0
2023-04-24 10:00:00,87.18,87.18,86.39,86.5,22257.0,82.8624,82.8624,82.1115,82.216,22257.0
2023-04-24 10:30:00,86.55,86.92,86.12,86.18,17505.0,82.2636,82.6152,81.8549,81.9119,17505.0
2023-04-24 11:00:00,86.18,86.18,85.53,85.73,8183.0,81.9119,81.9119,81.2941,81.4842,8183.0
2023-04-24 11:30:00,85.73,85.9,85.58,85.67,9351.0,81.4842,81.6457,81.3416,81.4271,9351.0
2023-04-24 12:00:00,85.64,85.82,85.61,85.77,5450.0,81.3986,81.5697,81.3701,81.5222,5450.0
2023-04-24 12:30:00,85.7,86.01,85.69,86.01,6952.0,81.4557,81.7503,81.4461,81.7503,6952.0
2023-04-24 13:00:00,86.0,86.25,85.97,86.24,4676.0,81.7408,81.9784,81.7123,81.9689,4676.0
2023-04-24 13:30:00,86.27,86.54,86.27,86.43,11406.0,81.9974,82.2541,81.9974,82.1495,11406.0
2023-04-24 14:00:00,86.49,86.5,86.29,86.33,9257.0,82.2065,82.216,82.0164,82.0545,9257.0
2023-04-24 14:30:00,86.27,86.27,85.95,86.01,23306.0,81.9974,81.9974,81.6933,81.7503,23306.0
2023-04-24 15:00:00,86.01,86.39,85.94,86.2,31797.0,81.7503,82.1115,81.6838,81.9309,31797.0
2023-04-24 15:30:00,86.18,86.2,85.87,85.96,56690.0,81.9119,81.9309,81.6172,81.7028,56690.0
2023-04-25 09:30:00,85.38,85.55,83.41,84.0,24377.0,81.1515,81.3131,79.2791,79.8398,24377.0
2023-04-25 10:00:00,84.03,84.55,83.89,84.32,25440.0,79.8684,80.3626,79.7353,80.144,25440.0
2023-04-25 10:30:00,84.34,84.75,83.97,84.36,37266.0,80.163,80.5527,79.8113,80.182,37266.0
2023-04-25 11:00:00,84.36,84.51,84.14,84.35,18874.0,80.182,80.3246,79.9729,80.1725,18874.0
2023-04-25 11:30:00,84.29,84.29,83.78,83.92,9973.0,80.1155,80.1155,79.6307,79.7638,9973.0
2023-04-25 12:00:00,84.01,84.01,83.69,83.73,8256.0,79.8494,79.8494,79.5452,79.5832,8256.0
2023-04-25 12:30:00,83.75,83.88,83.72,83.72,6792.0,79.6022,79.7258,79.5737,79.5737,6792.0
2023-04-25 13:00:00,83.77,83.88,83.02,83.14,9653.0,79.6212,79.7258,78.9084,79.0224,9653.0
2023-04-25 13:30:00,83.06,83.49,83.05,83.23,13592.0,78.9464,79.3551,78.9369,79.108,13592.0
2023-04-25 14:00:00,83.21,83.58,83.13,83.56,15965.0,79.089,79.4406,79.0129,79.4216,15965.0
2023-04-25 14:30:00,83.62,83.63,82.96,82.97,21532.0,79.4787,79.4882,78.8514,78.8609,21532.0
2023-04-25 15:00:00,82.97,83.51,82.96,83.48,24501.0,78.8609,79.3741,78.8514,79.3456,24501.0
2023-04-25 15:30:00,83.48,83.61,83.15,83.39,83345.0,79.3456,79.4692,79.0319,79.2601,83345.0
2023-04-26 09:30:00,83.36,84.22,83.36,83.76,31124.0,79.2315,80.049,79.2315,79.6117,31124.0
2023-04-26 10:00:00,83.73,84.09,83.53,83.73,18096.0,79.5832,79.9254,79.3931,79.5832,18096.0
2023-04-26 10:30:00,83.82,84.05,83.64,83.95,30886.0,79.6688,79.8874,79.4977,79.7923,30886.0
2023-04-26 11:00:00,83.95,84.32,83.87,84.23,14121.0,79.7923,80.144,79.7163,80.0585,14121.0
2023-04-26 11:30:00,84.24,84.3,84.04,84.3,33274.0,80.068,80.125,79.8779,80.125,33274.0
2023-04-26 12:00:00,84.25,84.42,84.13,84.29,21453.0,80.0775,80.239,79.9634,80.1155,21453.0
2023-04-26 12:30:00,84.31,84.45,84.26,84.37,8694.0,80.1345,80.2676,80.087,80.1915,8694.0
2023-04-26 13:00:00,84.38,84.5,84.12,84.23,13898.0,80.201,80.3151,79.9539,80.0585,13898.0
2023-04-26 13:30:00,84.23,84.39,83.88,83.95,20395.0,80.0585,80.2105,79.7258,79.7923,20395.0
2023-04-26 14:00:00,83.86,83.92,83.51,83.92,12638.0,79.7068,79.7638,79.3741,79.7638,12638.0
2023-04-26 14:30:00,83.87,83.97,83.25,83.37,14521.0,79.7163,79.8113,79.127,79.241,14521.0
2023-04-26 15:00:00,83.4,83.45,83.17,83.36,24676.0,79.2696,79.3171,79.051,79.2315,24676.0
2023-04-26 15:30:00,83.39,83.48,83.02,83.07,115168.0,79.2601,79.3456,78.9084,78.9559,115168.0
2023-04-27 09:30:00,83.0,83.75,80.77,81.9,64492.0,78.8894,79.6022,76.7698,77.8439,64492.0
2023-04-27 10:00:00,81.89,82.18,81.55,81.95,32339.0,77.8343,78.11,77.5112,77.8914,32339.0
2023-04-27 10:30:00,82.0,82.89,81.91,82.4,57536.0,77.9389,78.7848,77.8534,78.3191,57536.0
2023-04-27 11:00:00,82.4,82.5,81.26,81.82,17792.0,78.3191,78.4141,77.2355,77.7678,17792.0
2023-04-27 11:30:00,81.84,82.46,81.21,82.46,37209.0,77.7868,78.3761,77.188,78.3761,37209.0
2023-04-27 12:00:00,82.47,82.81,82.47,82.81,23174.0,78.3856,78.7088,78.3856,78.7088,23174.0
2023-04-27 12:30:00,82.81,83.16,82.5,83.16,27158.0,78.7088,79.0414,78.4141,79.0414,27158.0
2023-04-27 13:00:00,83.17,83.52,83.15,83.51,17625.0,79.051,79.3836,79.0319,79.3741,17625.0
2023-04-27 13:30:00,83.5,83.7,83.33,83.65,22409.0,79.3646,79.5547,79.203,79.5072,22409.0
2023-04-27 14:00:00,83.65,84.01,83.46,84.01,18113.0,79.5072,79.8494,79.3266,79.8494,18113.0
2023-04-27 14:30:00,83.95,84.2,83.73,84.2,20609.0,79.7923,80.0299,79.5832,80.0299,20609.0
2023-04-27 15:00:00,84.2,84.67,84.14,84.64,31279.0,80.0299,80.4767,79.9729,80.4482,31279.0
2023-04-27 15:30:00,84.64,85.34,84.63,85.23,95777.0,80.4482,81.1135,80.4386,81.0089,95777.0
2023-04-28 09:30:00,84.87,85.73,84.87,85.35,21666.0,80.6668,81.4842,80.6668,81.123,21666.0
2023-04-28 10:00:00,85.51,86.11,85.5,86.11,21697.0,81.2751,81.8453,81.2656,81.8453,21697.0
2023-04-28 10:30:00,86.11,86.18,85.2,85.2,48173.0,81.8453,81.9119,80.9804,80.9804,48173.0
2023-04-28 11:00:00,85.2,85.2,84.61,84.73,37929.0,80.9804,80.9804,80.4196,80.5337,37929.0
2023-04-28 11:30:00,84.78,84.93,84.57,84.89,19246.0,80.5812,80.7238,80.3816,80.6858,19246.0
2023-04-28 12:00:00,84.91,84.93,84.61,84.65,12423.0,80.7048,80.7238,80.4196,80.4577,12423.0
2023-04-28 12:30:00,84.68,84.88,84.65,84.81,14075.0,80.4862,80.6763,80.4577,80.6097,14075.0
2023-04-28 13:00:00,84.81,85.15,84.65,85.1,27585.0,80.6097,80.9329,80.4577,80.8854,27585.0
2023-04-28 13:30:00,85.16,85.46,85.12,85.38,21818.0,80.9424,81.2275,80.9044,81.1515,21818.0
2023-04-28 14:00:00,85.4,85.66,85.4,85.56,21490.0,81.1705,81.4176,81.1705,81.3226,21490.0
2023-04-28 14:30:00,85.59,85.68,84.86,85.04,38752.0,81.3511,81.4366,80.6573,80.8283,38752.0
2023-04-28 15:00:00,85.03,85.38,85.02,85.05,25287.0,80.8188,81.1515,80.8093,80.8378,25287.0
2023-04-28 15:30:00,85.04,85.06,84.68,84.8,98205.0,80.8283,80.8473,80.4862,80.6002,98205.0
2023-05-01 09:30:00,84.86,85.97,84.51,85.86,50410.0,80.6573,81.7123,80.3246,81.6077,50410.0
2023-05-01 10:00:00,85.84,86.28,85.59,86.01,25876.0,81.5887,82.0069,81.3511,81.7503,25876.0
2023-05-01 10:30:00,86.06,86.42,85.85,86.25,57744.0,81.7978,82.14,81.5982,81.9784,57744.0
2023-05-01 11:00:00,86.2,86.21,85.25,85.72,32731.0,81.9309,81.9404,81.0279,81.4747,32731.0
2023-05-01 11:30:00,85.72,86.19,85.62,86.19,37140.0,81.4747,81.9214,81.3796,81.9214,37140.0
2023-05-01 12:00:00,86.13,86.29,86.07,86.29,10203.0,81.8644,82.0164,81.8073,82.0164,10203.0
2023-05-01 12:30:00,86.28,86.56,86.28,86.34,14351.0,82.0069,82.2731,82.0069,82.064,14351.0
2023-05-01 13:00:00,86.36,86.44,85.93,85.94,11994.0,82.083,82.159,81.6743,81.6838,11994.0
2023-05-01 13:30:00,85.94,86.16,85.94,86.07,14631.0,81.6838,81.8929,81.6838,81.8073,14631.0
2023-05-01 14:00:00,86.13,86.2,85.96,85.98,11563.0,81.8644,81.9309,81.7028,81.7218,11563.0
2023-05-01 14:30:00,85.97,86.02,85.58,85.67,21606.0,81.7123,81.7598,81.3416,81.4271,21606.0
2023-05-01 15:00:00,85.67,85.87,85.6,85.78,22656.0,81.4271,81.6172,81.3606,81.5317,22656.0
2023-05-01 15:30:00,85.78,86.18,85.64,86.03,66174.0,81.5317,81.9119,81.3986,81.7693,66174.0
2023-05-02 09:30:00,85.44,85.72,84.99,85.14,25540.0,81.2085,81.4747,80.7808,80.9234,25540.0
2023-05-02 10:00:00,85.14,85.45,84.12,84.28,44265.0,80.9234,81.218,79.9539,80.106,44265.0
2023-05-02 10:30:00,84.29,84.41,83.48,83.62,14722.0,80.1155,80.2295,79.3456,79.4787,14722.0
2023-05-02 11:00:00,83.69,83.99,83.67,83.99,20014.0,79.5452,79.8303,79.5262,79.8303,20014.0
2023-05-02 11:30:00,83.92,84.92,83.87,84.75,27634.0,79.7638,80.7143,79.7163,80.5527,27634.0
2023-05-02 12:00:00,84.8,85.01,84.51,84.94,14274.0,80.6002,80.7998,80.3246,80.7333,14274.0
2023-05-02 12:30:00,84.99,85.18,84.9,85.16,6951.0,80.7808,80.9614,80.6953,80.9424,6951.0
2023-05-02 13:00:00,85.2,85.58,85.11,85.53,7278.0,80.9804,81.3416,80.8949,81.2941,7278.0
2023-05-02 13:30:00,85.49,85.86,85.42,85.79,11862.0,81.2561,81.6077,81.1895,81.5412,11862.0
2023-05-02 14:00:00,85.75,85.79,85.37,85.51,5642.0,81.5032,81.5412,81.142,81.2751,5642.0
2023-05-02 14:30:00,85.54,85.92,85.33,85.76,12377.0,81.3036,81.6648,81.104,81.5127,12377.0
2023-05-02 15:00:00,85.82,86.09,85.62,86.09,12195.0,81.5697,81.8263,81.3796,81.8263,12195.0
2023-05-02 15:30:00,86.04,86.16,85.9,86.15,74494.0,81.7788,81.8929,81.6457,81.8834,74494.0
2023-05-03 09:30:00,86.39,87.13,85.82,86.63,25560.0,82.1115,82.8148,81.5697,82.3396,25560.0
2023-05-03 10:00:00,86.57,87.24,86.53,86.7,34746.0,82.2826,82.9194,82.2445,82.4061,34746.0
2023-05-03 10:30:00,86.7,86.73,85.99,86.45,20121.0,82.4061,82.4346,81.7313,82.1685,20121.0
2023-05-03 11:00:00,86.41,86.49,86.12,86.35,21970.0,82.1305,82.2065,81.8549,82.0735,21970.0
2023-05-03 11:30:00,86.15,86.15,85.9,86.03,9296.0,81.8834,81.8834,81.6457,81.7693,9296.0
2023-05-03 12:00:00,85.98,86.19,85.82,85.91,6276.0,81.7218,81.9214,81.5697,81.6553,6276.0
2023-05-03 12:30:00,85.9,85.9,85.58,85.78,6293.0,81.6457,81.6457,81.3416,81.5317,6293.0
2023-05-03 13:00:00,85.82,86.27,85.82,86.27,10797.0,81.5697,81.9974,81.5697,81.9974,10797.0
2023-05-03 13:30:00,86.37,86.37,85.76,86.09,24349.0,82.0925,82.0925,81.5127,81.8263,24349.0
2023-05-03 14:00:00,86.04,86.3,85.84,86.08,27467.0,81.7788,82.0259,81.5887,81.8168,27467.0
2023-05-03 14:30:00,86.09,86.48,85.54,86.32,27262.0,81.8263,82.197,81.3036,82.0449,27262.0
2023-05-03 15:00:00,86.28,86.41,85.01,85.28,20131.0,82.0069,82.1305,80.7998,81.0565,20131.0
2023-05-03 15:30:00,85.12,85.19,84.62,84.75,53643.0,80.9044,80.9709,80.4291,80.5527,53643.0
2023-05-04 09:30:00,83.76,84.47,83.04,83.5,11815.0,79.6117,80.2866,78.9274,79.3646,11815.0
2023-05-04 10:00:00,83.51,83.51,82.3,82.3,13642.0,79.3741,79.3741,78.224,78.224,13642.0
2023-05-04 10:30:00,82.28,82.4,81.7,81.76,24168.0,78.205,78.3191,77.6538,77.7108,24168.0
2023-05-04 11:00:00,81.7,82.39,81.63,81.96,20231.0,77.6538,78.3096,77.5872,77.9009,20231.0
2023-05-04 11:30:00,81.96,82.01,81.4,81.45,18890.0,77.9009,77.9484,77.3686,77.4161,18890.0
2023-05-04 12:00:00,81.47,81.6,81.1,81.5,14101.0,77.4351,77.5587,77.0835,77.4637,14101.0
2023-05-04 12:30:00,81.52,81.57,81.28,81.44,43934.0,77.4827,77.5302,77.2546,77.4066,43934.0
2023-05-04 13:00:00,81.46,81.66,81.27,81.38,27379.0,77.4256,77.6157,77.2451,77.3496,27379.0
2023-05-04 13:30:00,81.41,81.53,81.05,81.31,18114.0,77.3781,77.4922,77.0359,77.2831,18114.0
2023-05-04 14:00:00,81.29,81.29,80.82,80.82,16158.0,77.2641,77.2641,76.8173,76.8173,16158.0
2023-05-04 14:30:00,80.82,80.89,80.62,80.86,12867.0,76.8173,76.8839,76.6272,76.8554,12867.0
2023-05-04 15:00:00,80.86,81.04,80.5,80.65,25160.0,76.8554,77.0264,76.5132,76.6558,25160.0
2023-05-04 15:30:00,80.65,80.71,80.11,80.34,94753.0,76.6558,76.7128,76.1425,76.3611,94753.0
2023-05-05 09:30:00,82.17,82.73,81.79,81.85,75612.0,78.1005,78.6327,77.7393,77.7963,75612.0
2023-05-05 10:00:00,81.92,82.28,81.54,81.65,38396.0,77.8629,78.205,77.5017,77.6062,38396.0
2023-05-05 10:30:00,81.7,81.91,81.38,81.44,35663.0,77.6538,77.8534,77.3496,77.4066,35663.0
2023-05-05 11:00:00,81.52,81.6,81.19,81.22,37225.0,77.4827,77.5587,77.169,77.1975,37225.0
2023-05-05 11:30:00,81.21,81.59,81.14,81.33,34809.0,77.188,77.5492,77.1215,77.3021,34809.0
2023-05-05 12:00:00,81.34,81.59,81.24,81.47,16137.0,77.3116,77.5492,77.2165,77.4351,16137.0
2023-05-05 12:30:00,81.41,81.57,81.14,81.22,9444.0,77.3781,77.5302,77.1215,77.1975,9444.0
2023-05-05 13:00:00,81.25,81.49,81.18,81.43,12990.0,77.226,77.4542,77.1595,77.3971,12990.0
2023-05-05 13:30:00,81.43,81.75,81.43,81.64,28164.0,77.3971,77.7013,77.3971,77.5967,28164.0
2023-05-05 14:00:00,81.64,81.99,81.61,81.94,35283.0,77.5967,77.9294,77.5682,77.8819,35283.0
2023-05-05 14:30:00,81.93,82.69,81.93,82.4,35949.0,77.8724,78.5947,77.8724,78.3191,35949.0
2023-05-05 15:00:00,82.46,82.62,82.32,82.59,55639.0,78.3761,78.5282,78.2431,78.4997,55639.0
2023-05-05 15:30:00,82.58,82.7,82.48,82.67,138989.0,78.4902,78.6042,78.3951,78.5757,138989.0
2023-05-08 09:30:00,83.32,83.32,82.15,82.38,9236.0,79.1935,79.1935,78.0815,78.3001,9236.0
2023-05-08 10:00:00,82.43,82.76,82.33,82.48,10550.0,78.3476,78.6613,78.2526,78.3951,10550.0
2023-05-08 10:30:00,82.59,82.99,82.53,82.96,8915.0,78.4997,78.8799,78.4426,78.8514,8915.0
2023-05-08 11:00:00,83.04,83.05,82.51,82.51,17032.0,78.9274,78.9369,78.4236,78.4236,17032.0
2023-05-08 11:30:00,82.49,82.64,82.49,82.55,9564.0,78.4046,78.5472,78.4046,78.4617,9564.0
2023-05-08 12:00:00,82.52,82.54,82.35,82.5,3906.0,78.4331,78.4522,78.2716,78.4141,3906.0
2023-05-08 12:30:00,82.51,82.57,82.4,82.45,7216.0,78.4236,78.4807,78.3191,78.3666,7216.0
2023-05-08 13:00:00,82.51,82.63,82.51,82.59,2695.0,78.4236,78.5377,78.4236,78.4997,2695.0
2023-05-08 13:30:00,82.6,82.86,82.58,82.82,10049.0,78.5092,78.7563,78.4902,78.7183,10049.0
2023-05-08 14:00:00,82.84,82.96,82.38,82.95,14265.0,78.7373,78.8514,78.3001,78.8418,14265.0
2023-05-08 14:30:00,82.99,83.1,82.84,82.89,10481.0,78.8799,78.9844,78.7373,78.7848,10481.0
2023-05-08 15:00:00,82.87,82.94,82.72,82.78,8354.0,78.7658,78.8323,78.6232,78.6803,8354.0
2023-05-08 15:30:00,82.76,82.96,82.52,82.64,45523.0,78.6613,78.8514,78.4331,78.5472,45523.0
2023-05-09 09:30:00,81.51,81.64,81.08,81.5,18035.0,77.4732,77.5967,77.0645,77.4637,18035.0
2023-05-09 10:00:00,81.6,81.67,81.1,81.56,25151.0,77.5587,77.6252,77.0835,77.5207,25151.0
2023-05-09 10:30:00,81.63,81.63,81.41,81.41,15745.0,77.5872,77.5872,77.3781,77.3781,15745.0
2023-05-09 11:00:00,81.43,81.54,81.16,81.2,22438.0,77.3971,77.5017,77.1405,77.1785,22438.0
2023-05-09 11:30:00,81.26,81.34,81.02,81.03,4795.0,77.2355,77.3116,77.0074,77.0169,4795.0
2023-05-09 12:00:00,80.95,81.12,80.83,80.86,3551.0,76.9409,77.1025,76.8268,76.8554,3551.0
2023-05-09 12:30:00,80.97,81.23,80.85,81.23,6988.0,76.9599,77.207,76.8459,77.207,6988.0
2023-05-09 13:00:00,81.15,81.43,81.06,81.42,9007.0,77.131,77.3971,77.0455,77.3876,9007.0
2023-05-09 13:30:00,81.43,81.49,81.29,81.41,12513.0,77.3971,77.4542,77.2641,77.3781,12513.0
2023-05-09 14:00:00,81.42,81.46,81.22,81.33,6211.0,77.3876,77.4256,77.1975,77.3021,6211.0
2023-05-09 14:30:00,81.32,81.45,81.14,81.33,9515.0,77.2926,77.4161,77.1215,77.3021,9515.0
2023-05-09 15:00:00,81.32,81.49,81.24,81.37,9970.0,77.2926,77.4542,77.2165,77.3401,9970.0
2023-05-09 15:30:00,81.34,81.36,80.9,80.98,63615.0,77.3116,77.3306,76.8934,76.9694,63615.0
2023-05-10 09:30:00,82.26,82.26,80.4,80.8,26808.0,78.186,78.186,76.4181,76.7983,26808.0
2023-05-10 10:00:00,80.91,81.32,80.75,80.75,36592.0,76.9029,77.2926,76.7508,76.7508,36592.0
2023-05-10 10:30:00,80.8,80.86,80.18,80.38,44827.0,76.7983,76.8554,76.209,76.3991,44827.0
2023-05-10 11:00:00,80.38,80.58,80.33,80.56,21147.0,76.3991,76.5892,76.3516,76.5702,21147.0
2023-05-10 11:30:00,80.56,80.67,80.26,80.36,21504.0,76.5702,76.6748,76.2851,76.3801,21504.0
2023-05-10 12:00:00,80.36,80.4,80.08,80.31,28550.0,76.3801,76.4181,76.114,76.3326,28550.0
2023-05-10 12:30:00,80.32,80.37,79.94,79.95,13292.0,76.3421,76.3896,75.9809,75.9904,13292.0
2023-05-10 13:00:00,79.94,79.96,77.38,77.4,129169.0,75.9809,75.9999,73.5477,73.5667,129169.0
2023-05-10 13:30:00,77.4,77.66,77.07,77.58,78987.0,73.5667,73.8138,73.2531,73.7378,78987.0
2023-05-10 14:00:00,77.56,78.61,77.56,78.5,40032.0,73.7188,74.7168,73.7188,74.6122,40032.0
2023-05-10 14:30:00,78.5,78.57,78.32,78.47,33436.0,74.6122,74.6788,74.4412,74.5837,33436.0
2023-05-10 15:00:00,78.47,78.71,78.29,78.48,35183.0,74.5837,74.8118,74.4126,74.5932,35183.0
2023-05-10 15:30:00,78.47,78.65,77.99,78.16,117538.0,74.5837,74.7548,74.1275,74.2891,117538.0
2023-05-11 09:30:00,77.88,78.3,77.37,78.2,52157.0,74.0229,74.4221,73.5382,74.3271,52157.0
2023-05-11 10:00:00,78.22,78.39,77.59,78.13,49326.0,74.3461,74.5077,73.7473,74.2606,49326.0
2023-05-11 10:30:00,78.14,78.14,77.4,77.73,51295.0,74.2701,74.2701,73.5667,73.8804,51295.0
2023-05-11 11:00:00,77.76,77.87,77.67,77.84,39656.0,73.9089,74.0134,73.8233,73.9849,39656.0
2023-05-11 11:30:00,77.84,78.19,77.78,77.9,78193.0,73.9849,74.3176,73.9279,74.042,78193.0
2023-05-11 12:00:00,77.9,77.9,77.49,77.9,21590.0,74.042,74.042,73.6523,74.042,21590.0
2023-05-11 12:30:00,77.93,77.95,77.74,77.91,9261.0,74.0705,74.0895,73.8899,74.0515,9261.0
2023-05-11 13:00:00,77.87,77.89,77.51,77.56,15925.0,74.0134,74.0324,73.6713,73.7188,15925.0
2023-05-11 13:30:00,77.52,77.69,77.12,77.36,37787.0,73.6808,73.8424,73.3006,73.5287,37787.0
2023-05-11 14:00:00,77.35,77.4,77.07,77.24,54460.0,73.5192,73.5667,73.2531,73.4146,54460.0
2023-05-11 14:30:00,77.24,77.59,77.15,77.5,58632.0,73.4146,73.7473,73.3291,73.6618,58632.0
2023-05-11 15:00:00,77.5,77.64,77.39,77.39,59546.0,73.6618,73.7948,73.5572,73.5572,59546.0
2023-05-11 15:30:00,77.39,77.41,76.94,77.24,179631.0,73.5572,73.5762,73.1295,73.4146,179631.0
2023-05-12 09:30:00,77.12,77.5,76.93,77.35,55857.0,73.6813,74.0443,73.4997,73.901,55857.0
2023-05-12 10:00:00,77.36,77.43,76.86,76.9,19882.0,73.9106,73.9774,73.4329,73.4711,19882.0
2023-05-12 10:30:00,76.89,77.0,76.61,76.81,15607.0,73.4615,73.5666,73.194,73.3851,15607.0
2023-05-12 11:00:00,76.84,77.04,76.77,76.88,13629.0,73.4138,73.6048,73.3469,73.452,13629.0
2023-05-12 11:30:00,76.88,76.92,76.72,76.73,33236.0,73.452,73.4902,73.2991,73.3087,33236.0
2023-05-12 12:00:00,76.71,76.8,76.21,76.23,17244.0,73.2895,73.3755,72.8118,72.831,17244.0
2023-05-12 12:30:00,76.21,76.33,76.07,76.33,20902.0,72.8118,72.9265,72.6781,72.9265,20902.0
2023-05-12 13:00:00,76.29,76.82,76.29,76.72,12790.0,72.8883,73.3946,72.8883,73.2991,12790.0
2023-05-12 13:30:00,76.75,76.84,76.34,76.37,9906.0,73.3278,73.4138,72.936,72.9647,9906.0
2023-05-12 14:00:00,76.33,76.47,76.21,76.37,11139.0,72.9265,73.0602,72.8118,72.9647,11139.0
2023-05-12 14:30:00,76.35,76.51,76.19,76.38,12903.0,72.9456,73.0985,72.7927,72.9743,12903.0
2023-05-12 15:00:00,76.45,76.69,76.45,76.63,16552.0,73.0411,73.2704,73.0411,73.2131,16552.0
2023-05-12 15:30:00,76.67,77.05,76.67,77.04,98498.0,73.2513,73.6144,73.2513,73.6048,98498.0
2023-05-15 09:30:00,76.96,77.06,76.52,76.95,21311.0,73.5284,73.6239,73.108,73.5188,21311.0
2023-05-15 10:00:00,76.94,77.02,76.15,76.61,17664.0,73.5093,73.5857,72.7545,73.194,17664.0
2023-05-15 10:30:00,76.55,76.78,76.54,76.69,11562.0,73.1367,73.3564,73.1271,73.2704,11562.0
2023-05-15 11:00:00,76.7,76.92,76.64,76.87,29160.0,73.28,73.4902,73.2227,73.4424,29160.0
2023-05-15 11:30:00,76.97,76.97,76.33,76.44,19251.0,73.538,73.538,72.9265,73.0316,19251.0
2023-05-15 12:00:00,76.51,76.72,76.4,76.7,31673.0,73.0985,73.2991,72.9934,73.28,31673.0
2023-05-15 12:30:00,76.69,77.64,76.56,77.57,32576.0,73.2704,74.1781,73.1462,74.1112,32576.0
2023-05-15 13:00:00,77.51,77.52,77.27,77.3,11432.0,74.0539,74.0634,73.8246,73.8532,11432.0
2023-05-15 13:30:00,77.27,77.61,77.2,77.55,18676.0,73.8246,74.1494,73.7577,74.0921,18676.0
2023-05-15 14:00:00,77.51,77.53,77.18,77.27,8830.0,74.0539,74.073,73.7386,73.8246,8830.0
2023-05-15 14:30:00,77.28,77.33,77.17,77.25,11706.0,73.8341,73.8819,73.729,73.8055,11706.0
2023-05-15 15:00:00,77.28,77.57,77.17,77.57,18808.0,73.8341,74.1112,73.729,74.1112,18808.0
2023-05-15 15:30:00,77.57,77.82,77.52,77.81,72900.0,74.1112,74.3501,74.0634,74.3405,72900.0
2023-05-16 09:30:00,76.98,77.43,75.83,76.12,30545.0,73.5475,73.9774,72.4488,72.7259,30545.0
2023-05-16 10:00:00,76.21,76.21,75.23,75.6,68336.0,72.8118,72.8118,71.8755,72.229,68336.0
2023-05-16 10:30:00,75.64,76.0,75.08,75.97,18533.0,72.2673,72.6112,71.7322,72.5825,18533.0
2023-05-16 11:00:00,75.95,76.28,75.93,76.25,26602.0,72.5634,72.8787,72.5443,72.8501,26602.0
2023-05-16 11:30:00,76.24,76.41,76.03,76.37,18645.0,72.8405,73.0029,72.6399,72.9647,18645.0
2023-05-16 12:00:00,76.37,76.5,76.29,76.31,19162.0,72.9647,73.0889,72.8883,72.9074,19162.0
2023-05-16 12:30:00,76.31,76.61,76.28,76.5,37100.0,72.9074,73.194,72.8787,73.0889,37100.0
2023-05-16 13:00:00,76.56,76.57,76.07,76.08,11750.0,73.1462,73.1558,72.6781,72.6876,11750.0
2023-05-16 13:30:00,76.08,76.08,75.72,76.01,8656.0,72.6876,72.6876,72.3437,72.6208,8656.0
2023-05-16 14:00:00,76.03,76.03,75.66,75.78,13261.0,72.6399,72.6399,72.2864,72.401,13261.0
2023-05-16 14:30:00,75.77,75.84,75.64,75.66,15203.0,72.3915,72.4583,72.2673,72.2864,15203.0
2023-05-16 15:00:00,75.65,75.9,75.6,75.9,18953.0,72.2768,72.5157,72.229,72.5157,18953.0
2023-05-16 15:30:00,75.9,76.07,75.57,75.73,84291.0,72.5157,72.6781,72.2004,72.3532,84291.0
2023-05-17 09:30:00,76.04,76.66,76.04,76.28,9215.0,72.6494,73.2418,72.6494,72.8787,9215.0
2023-05-17 10:00:00,76.31,76.56,76.26,76.5,29313.0,72.9074,73.1462,72.8596,73.0889,29313.0
2023-05-17 10:30:00,76.53,76.78,76.44,76.73,13009.0,73.1176,73.3564,73.0316,73.3087,13009.0
2023-05-17 11:00:00,76.74,77.35,76.74,77.35,13343.0,73.3182,73.901,73.3182,73.901,13343.0
2023-05-17 11:30:00,77.32,77.51,77.23,77.26,19758.0,73.8723,74.0539,73.7864,73.815,19758.0
2023-05-17 12:00:00,77.27,77.29,77.04,77.15,9111.0,73.8246,73.8437,73.6048,73.7099,9111.0
2023-05-17 12:30:00,77.2,77.56,77.2,77.56,28062.0,73.7577,74.1016,73.7577,74.1016,28062.0
2023-05-17 13:00:00,77.55,77.73,77.44,77.48,19502.0,74.0921,74.2641,73.987,74.0252,19502.0
2023-05-17 13:30:00,77.53,77.59,77.37,77.53,13149.0,74.073,74.1303,73.9201,74.073,13149.0
2023-05-17 14:00:00,77.55,77.55,77.36,77.38,9747.0,74.0921,74.0921,73.9106,73.9297,9747.0
2023-05-17 14:30:00,77.37,77.59,77.31,77.46,58618.0,73.9201,74.1303,73.8628,74.0061,58618.0
2023-05-17 15:00:00,77.48,77.7,77.48,77.65,44727.0,74.0252,74.2354,74.0252,74.1876,44727.0
2023-05-17 15:30:00,77.66,77.76,77.43,77.5,105814.0,74.1972,74.2927,73.9774,74.0443,105814.0
2023-05-18 09:30:00,77.54,78.1,76.9,77.74,20843.0,74.0825,74.6176,73.4711,74.2736,20843.0
2023-05-18 10:00:00,77.72,78.52,77.65,78.52,68088.0,74.2545,75.0188,74.1876,75.0188,68088.0
2023-05-18 10:30:00,78.57,79.01,78.45,79.01,15854.0,75.0666,75.487,74.952,75.487,15854.0
2023-05-18 11:00:00,79.0,79.27,78.95,79.24,15192.0,75.4774,75.7354,75.4297,75.7067,15192.0
2023-05-18 11:30:00,79.27,79.48,79.17,79.31,19633.0,75.7354,75.936,75.6399,75.7736,19633.0
2023-05-18 12:00:00,79.27,79.41,78.76,78.9,18026.0,75.7354,75.8692,75.2481,75.3819,18026.0
2023-05-18 12:30:00,78.93,79.01,78.79,78.96,12953.0,75.4106,75.487,75.2768,75.4392,12953.0
2023-05-18 13:00:00,78.97,79.25,78.96,78.96,16299.0,75.4488,75.7163,75.4392,75.4392,16299.0
2023-05-18 13:30:00,78.96,79.06,78.67,78.82,12470.0,75.4392,75.5348,75.1622,75.3055,12470.0
2023-05-18 14:00:00,78.85,79.26,78.81,79.17,12863.0,75.3341,75.7258,75.2959,75.6399,12863.0
2023-05-18 14:30:00,79.21,79.39,79.2,79.29,14536.0,75.6781,75.85,75.6685,75.7545,14536.0
2023-05-18 15:00:00,79.32,79.67,79.31,79.57,24863.0,75.7832,76.1176,75.7736,76.022,24863.0
2023-05-18 15:30:00,79.6,80.3,79.6,80.01,137605.0,76.0507,76.7195,76.0507,76.4424,137605.0
2023-05-19 09:30:00,80.29,80.29,78.06,78.16,20917.0,76.7099,76.7099,74.5794,74.6749,20917.0
2023-05-19 10:00:00,78.19,78.19,76.8,77.53,42446.0,74.7036,74.7036,73.3755,74.073,42446.0
2023-05-19 10:30:00,77.48,77.62,77.04,77.6,29602.0,74.0252,74.159,73.6048,74.1399,29602.0
2023-05-19 11:00:00,77.63,77.73,76.52,76.52,21076.0,74.1685,74.2641,73.108,73.108,21076.0
2023-05-19 11:30:00,76.43,76.45,75.8,76.27,49875.0,73.022,73.0411,72.4201,72.8692,49875.0
2023-05-19 12:00:00,76.22,76.67,76.11,76.63,29774.0,72.8214,73.2513,72.7163,73.2131,29774.0
2023-05-19 12:30:00,76.66,77.09,76.48,76.71,13602.0,73.2418,73.6526,73.0698,73.2895,13602.0
2023-05-19 13:00:00,76.75,76.75,76.31,76.39,12068.0,73.3278,73.3278,72.9074,72.9838,12068.0
2023-05-19 13:30:00,76.41,76.73,76.14,76.63,22888.0,73.0029,73.3087,72.745,73.2131,22888.0
2023-05-19 14:00:00,76.62,76.65,76.18,76.22,15024.0,73.2036,73.2322,72.7832,72.8214,15024.0
2023-05-19 14:30:00,76.12,76.37,76.06,76.36,12107.0,72.7259,72.9647,72.6685,72.9552,12107.0
2023-05-19 15:00:00,76.36,76.39,76.19,76.37,16120.0,72.9552,72.9838,72.7927,72.9647,16120.0
2023-05-19 15:30:00,76.39,76.61,76.37,76.38,71962.0,72.9838,73.194,72.9647,72.9743,71962.0
2023-05-22 09:30:00,76.25,76.87,76.13,76.47,34897.0,72.8501,73.4424,72.7354,73.0602,34897.0
2023-05-22 10:00:00,76.38,76.99,76.01,76.81,10693.0,72.9743,73.5571,72.6208,73.3851,10693.0
2023-05-22 10:30:00,76.85,76.91,76.55,76.67,8736.0,73.4233,73.4806,73.1367,73.2513,8736.0
2023-05-22 11:00:00,76.67,77.06,76.61,77.06,7255.0,73.2513,73.6239,73.194,73.6239,7255.0
2023-05-22 11:30:00,77.09,77.27,76.88,77.2,7189.0,73.6526,73.8246,73.452,73.7577,7189.0
2023-05-22 12:00:00,77.17,77.27,76.56,76.75,10246.0,73.729,73.8246,73.1462,73.3278,10246.0
2023-05-22 12:30:00,76.74,76.93,76.72,76.86,4750.0,73.3182,73.4997,73.2991,73.4329,4750.0
2023-05-22 13:00:00,76.92,77.16,76.8,77.09,9509.0,73.4902,73.7195,73.3755,73.6526,9509.0
2023-05-22 13:30:00,77.08,77.08,76.91,76.96,11230.0,73.6431,73.6431,73.4806,73.5284,11230.0
2023-05-22 14:00:00,76.96,77.04,76.74,77.03,6039.0,73.5284,73.6048,73.3182,73.5953,6039.0
2023-05-22 14:30:00,77.03,77.32,77.01,77.21,10594.0,73.5953,73.8723,73.5762,73.7673,10594.0
2023-05-22 15:00:00,77.22,77.33,76.93,76.96,12247.0,73.7768,73.8819,73.4997,73.5284,12247.0
2023-05-22 15:30:00,76.98,77.01,76.63,76.88,59728.0,73.5475,73.5762,73.2131,73.452,59728.0
2023-05-23 09:30:00,76.25,77.2,76.0,77.15,5711.0,72.8501,73.7577,72.6112,73.7099,5711.0
2023-05-23 10:00:00,77.27,77.88,77.15,77.88,20436.0,73.8246,74.4074,73.7099,74.4074,20436.0
2023-05-23 10:30:00,77.89,78.02,77.29,77.36,17872.0,74.4169,74.5411,73.8437,73.9106,17872.0
2023-05-23 11:00:00,77.39,77.89,77.39,77.87,8039.0,73.9392,74.4169,73.9392,74.3978,8039.0
2023-05-23 11:30:00,77.8,77.81,77.51,77.51,9758.0,74.3309,74.3405,74.0539,74.0539,9758.0
2023-05-23 12:00:00,77.58,77.71,77.38,77.44,5594.0,74.1208,74.245,73.9297,73.987,5594.0
2023-05-23 12:30:00,77.41,77.41,77.05,77.13,5296.0,73.9583,73.9583,73.6144,73.6908,5296.0
2023-05-23 13:00:00,77.19,77.26,77.0,77.0,17159.0,73.7481,73.815,73.5666,73.5666,17159.0
2023-05-23 13:30:00,76.99,77.12,76.83,77.1,15856.0,73.5571,73.6813,73.4042,73.6622,15856.0
2023-05-23 14:00:00,77.08,77.23,76.43,76.55,23599.0,73.6431,73.7864,73.022,73.1367,23599.0
2023-05-23 14:30:00,76.53,76.78,76.39,76.78,7247.0,73.1176,73.3564,72.9838,73.3564,7247.0
2023-05-23 15:00:00,76.8,76.88,76.46,76.53,24849.0,73.3755,73.452,73.0507,73.1176,24849.0
2023-05-23 15:30:00,76.54,76.55,76.15,76.16,54021.0,73.1271,73.1367,72.7545,72.7641,54021.0
2023-05-24 09:30:00,75.9,76.31,74.64,74.78,12135.0,72.5157,72.9074,71.3118,71.4456,12135.0
2023-05-24 10:00:00,74.64,75.0,74.49,74.76,30128.0,71.3118,71.6558,71.1685,71.4265,30128.0
2023-05-24 10:30:00,74.78,75.37,74.78,75.17,11280.0,71.4456,72.0093,71.4456,71.8182,11280.0
2023-05-24 11:00:00,75.17,75.59,75.0,75.48,18786.0,71.8182,72.2195,71.6558,72.1144,18786.0
2023-05-24 11:30:00,75.42,75.42,74.93,75.14,4394.0,72.0571,72.0571,71.5889,71.7896,4394.0
2023-05-24 12:00:00,75.16,75.25,75.0,75.17,4394.0,71.8087,71.8946,71.6558,71.8182,4394.0
2023-05-24 12:30:00,75.17,75.57,75.17,75.52,5596.0,71.8182,72.2004,71.8182,72.1526,5596.0
2023-05-24 13:00:00,75.49,75.52,75.25,75.31,7456.0,72.1239,72.1526,71.8946,71.952,7456.0
2023-05-24 13:30:00,75.31,75.55,75.3,75.46,19142.0,71.952,72.1813,71.9424,72.0953,19142.0
2023-05-24 14:00:00,75.49,75.55,75.28,75.35,10857.0,72.1239,72.1813,71.9233,71.9902,10857.0
2023-05-24 14:30:00,75.35,75.61,75.3,75.47,15924.0,71.9902,72.2386,71.9424,72.1048,15924.0
2023-05-24 15:00:00,75.48,75.73,75.34,75.67,22541.0,72.1144,72.3532,71.9806,72.2959,22541.0
2023-05-24 15:30:00,75.69,75.7,75.31,75.43,57312.0,72.315,72.3246,71.952,72.0666,57312.0
2023-05-25 09:30:00,75.29,76.64,75.07,76.64,26577.0,71.9329,73.2227,71.7227,73.2227,26577.0
2023-05-25 10:00:00,76.52,76.65,75.79,76.13,26467.0,73.108,73.2322,72.4106,72.7354,26467.0
2023-05-25 10:30:00,75.93,76.03,75.33,75.56,27747.0,72.5443,72.6399,71.9711,72.1908,27747.0
2023-05-25 11:00:00,75.61,75.77,75.35,75.45,11737.0,72.2386,72.3915,71.9902,72.0857,11737.0
2023-05-25 11:30:00,75.48,76.0,75.29,76.0,76861.0,72.1144,72.6112,71.9329,72.6112,76861.0
2023-05-25 12:00:00,75.93,76.11,75.87,76.11,11472.0,72.5443,72.7163,72.487,72.7163,11472.0
2023-05-25 12:30:00,76.05,76.23,75.85,75.92,10598.0,72.659,72.831,72.4679,72.5348,10598.0
2023-05-25 13:00:00,75.85,76.12,75.67,76.12,9322.0,72.4679,72.7259,72.2959,72.7259,9322.0
2023-05-25 13:30:00,76.12,76.16,75.87,75.89,6222.0,72.7259,72.7641,72.487,72.5061,6222.0
2023-05-25 14:00:00,75.98,76.21,75.92,76.03,9018.0,72.5921,72.8118,72.5348,72.6399,9018.0
2023-05-25 14:30:00,76.0,76.0,75.77,75.87,8322.0,72.6112,72.6112,72.3915,72.487,8322.0
2023-05-25 15:00:00,75.92,76.2,75.87,76.16,11181.0,72.5348,72.8023,72.487,72.7641,11181.0
2023-05-25 15:30:00,76.17,76.36,76.09,76.19,54253.0,72.7736,72.9552,72.6972,72.7927,54253.0
2023-05-26 09:30:00,76.15,76.84,76.01,76.23,12561.0,72.7545,73.4138,72.6208,72.831,12561.0
2023-05-26 10:00:00,76.35,76.62,76.14,76.62,13109.0,72.9456,73.2036,72.745,73.2036,13109.0
2023-05-26 10:30:00,76.55,77.06,76.55,76.9,13703.0,73.1367,73.6239,73.1367,73.4711,13703.0
2023-05-26 11:00:00,76.87,77.04,76.5,76.5,18422.0,73.4424,73.6048,73.0889,73.0889,18422.0
2023-05-26 11:30:00,76.57,76.86,76.55,76.62,5965.0,73.1558,73.4329,73.1367,73.2036,5965.0
2023-05-26 12:00:00,76.69,77.36,76.66,77.31,9529.0,73.2704,73.9106,73.2418,73.8628,9529.0
2023-05-26 12:30:00,77.3,77.37,77.16,77.17,5869.0,73.8532,73.9201,73.7195,73.729,5869.0
2023-05-26 13:00:00,77.24,77.38,77.23,77.34,5782.0,73.7959,73.9297,73.7864,73.8915,5782.0
2023-05-26 13:30:00,77.34,77.45,77.04,77.26,7246.0,73.8915,73.9966,73.6048,73.815,7246.0
2023-05-26 14:00:00,77.24,77.46,77.24,77.38,9567.0,73.7959,74.0061,73.7959,73.9297,9567.0
2023-05-26 14:30:00,77.39,77.52,77.35,77.35,11522.0,73.9392,74.0634,73.901,73.901,11522.0
2023-05-26 15:00:00,77.4,77.6,77.32,77.32,20374.0,73.9488,74.1399,73.8723,73.8723,20374.0
2023-05-26 15:30:00,77.37,77.64,77.33,77.53,44879.0,73.9201,74.1781,73.8819,74.073,44879.0
2023-05-30 09:30:00,78.18,78.45,77.7,78.45,21180.0,74.694,74.952,74.2354,74.952,21180.0
2023-05-30 10:00:00,78.3,78.97,77.84,78.14,27485.0,74.8087,75.4488,74.3692,74.6558,27485.0
2023-05-30 10:30:00,78.11,78.19,77.8,77.92,13031.0,74.6271,74.7036,74.3309,74.4456,13031.0
2023-05-30 11:00:00,77.94,78.07,77.32,77.43,8865.0,74.4647,74.5889,73.8723,73.9774,8865.0
2023-05-30 11:30:00,77.45,77.56,77.34,77.53,16557.0,73.9966,74.1016,73.8915,74.073,16557.0
2023-05-30 12:00:00,77.54,77.54,77.24,77.41,7083.0,74.0825,74.0825,73.7959,73.9583,7083.0
2023-05-30 12:30:00,77.43,77.59,77.22,77.46,7752.0,73.9774,74.1303,73.7768,74.0061,7752.0
2023-05-30 13:00:00,77.52,77.58,77.23,77.23,13735.0,74.0634,74.1208,73.7864,73.7864,13735.0
2023-05-30 13:30:00,77.2,77.31,77.06,77.3,13464.0,73.7577,73.8628,73.6239,73.8532,13464.0
2023-05-30 14:00:00,77.32,77.5,77.22,77.5,10783.0,73.8723,74.0443,73.7768,74.0443,10783.0
2023-05-30 14:30:00,77.5,77.58,77.3,77.3,18496.0,74.0443,74.1208,73.8532,73.8532,18496.0
2023-05-30 15:00:00,77.3,77.38,77.14,77.29,27481.0,73.8532,73.9297,73.7004,73.8437,27481.0
2023-05-30 15:30:00,77.29,77.44,77.14,77.2,117117.0,73.8437,73.987,73.7004,73.7577,117117.0
2023-05-31 09:30:00,76.51,77.24,75.91,75.99,25224.0,73.0985,73.7959,72.5252,72.6017,25224.0
2023-05-31 10:00:00,75.9,75.92,74.95,75.13,36462.0,72.5157,72.5348,71.608,71.78,36462.0
2023-05-31 10:30:00,75.15,75.16,74.6,74.81,17407.0,71.7991,71.8087,71.2736,71.4743,17407.0
2023-05-31 11:00:00,74.76,74.91,74.18,74.32,22940.0,71.4265,71.5698,70.8724,71.0061,22940.0
2023-05-31 11:30:00,74.32,74.4,74.18,74.26,16943.0,71.0061,71.0825,70.8724,70.9488,16943.0
2023-05-31 12:00:00,74.29,74.85,74.29,74.81,13092.0,70.9775,71.5125,70.9775,71.4743,13092.0
2023-05-31 12:30:00,74.85,75.02,74.73,74.85,9551.0,71.5125,71.6749,71.3978,71.5125,9551.0
2023-05-31 13:00:00,74.81,74.95,74.78,74.86,7963.0,71.4743,71.608,71.4456,71.522,7963.0
2023-05-31 13:30:00,74.88,75.22,74.87,75.22,10400.0,71.5411,71.866,71.5316,71.866,10400.0
2023-05-31 14:00:00,75.25,75.62,75.2,75.55,21455.0,71.8946,72.2482,71.8469,72.1813,21455.0
2023-05-31 14:30:00,75.52,75.63,75.2,75.33,14948.0,72.1526,72.2577,71.8469,71.9711,14948.0
2023-05-31 15:00:00,75.3,75.69,75.3,75.5,88989.0,71.9424,72.315,71.9424,72.1335,88989.0
2023-05-31 15:30:00,75.5,75.79,75.48,75.5,98242.0,72.1335,72.4106,72.1144,72.1335,98242.0
2023-06-01 09:30:00,75.53,75.54,74.62,75.16,26472.0,72.1622,72.1717,71.2927,71.8087,26472.0
2023-06-01 10:00:00,75.37,75.85,75.26,75.78,26399.0,72.0093,72.4679,71.9042,72.401,26399.0
2023-06-01 10:30:00,75.78,76.27,75.58,76.17,18042.0,72.401,72.8692,72.2099,72.7736,18042.0
2023-06-01 11:00:00,76.18,76.19,75.85,76.0,20557.0,72.7832,72.7927,72.4679,72.6112,20557.0
2023-06-01 11:30:00,75.97,76.18,75.92,75.92,15168.0,72.5825,72.7832,72.5348,72.5348,15168.0
2023-06-01 12:00:00,75.92,75.92,75.61,75.84,15604.0,72.5348,72.5348,72.2386,72.4583,15604.0
2023-06-01 12:30:00,75.88,75.91,75.67,75.84,10905.0,72.4966,72.5252,72.2959,72.4583,10905.0
2023-06-01 13:00:00,75.82,75.98,75.74,75.81,11652.0,72.4392,72.5921,72.3628,72.4297,11652.0
2023-06-01 13:30:00,75.81,76.0,75.64,75.89,9277.0,72.4297,72.6112,72.2673,72.5061,9277.0
2023-06-01 14:00:00,75.89,76.1,75.81,76.03,9219.0,72.5061,72.7067,72.4297,72.6399,9219.0
2023-06-01 14:30:00,76.03,76.13,75.88,76.13,16212.0,72.6399,72.7354,72.4966,72.7354,16212.0
2023-06-01 15:00:00,76.12,76.43,76.11,76.25,28718.0,72.7259,73.022,72.7163,72.8501,28718.0
2023-06-01 15:30:00,76.23,76.24,75.98,76.13,71316.0,72.831,72.8405,72.5921,72.7354,71316.0
2023-06-02 09:30:00,77.54,78.42,77.28,77.28,46870.0,74.0825,74.9233,73.8341,73.8341,46870.0
2023-06-02 10:00:00,77.19,78.42,77.03,78.28,17765.0,73.7481,74.9233,73.5953,74.7895,17765.0
2023-06-02 10:30:00,78.32,78.94,78.21,78.92,30622.0,74.8278,75.4201,74.7227,75.401,30622.0
2023-06-02 11:00:00,78.99,79.44,78.93,79.31,22333.0,75.4679,75.8978,75.4106,75.7736,22333.0
2023-06-02 11:30:00,79.3,79.32,78.91,79.04,16914.0,75.7641,75.7832,75.3915,75.5157,16914.0
2023-06-02 12:00:00,79.04,79.69,79.01,79.56,18674.0,75.5157,76.1367,75.487,76.0125,18674.0
2023-06-02 12:30:00,79.63,79.9,79.6,79.87,15302.0,76.0793,76.3373,76.0507,76.3086,15302.0
2023-06-02 13:00:00,79.85,80.36,79.72,80.15,34601.0,76.2895,76.7768,76.1653,76.5762,34601.0
2023-06-02 13:30:00,80.18,80.31,80.0,80.08,12966.0,76.6048,76.729,76.4328,76.5093,12966.0
2023-06-02 14:00:00,80.06,80.07,79.58,79.67,19241.0,76.4902,76.4997,76.0316,76.1176,19241.0
2023-06-02 14:30:00,79.72,80.0,79.72,79.96,12376.0,76.1653,76.4328,76.1653,76.3946,12376.0
2023-06-02 15:00:00,79.98,80.06,79.87,79.87,27073.0,76.4137,76.4902,76.3086,76.3086,27073.0
2023-06-02 15:30:00,79.84,80.66,79.84,80.57,186238.0,76.28,77.0634,76.28,76.9774,186238.0
2023-06-05 09:30:00,79.77,79.92,78.8,79.0,24430.0,76.2131,76.3564,75.2864,75.4774,24430.0
2023-06-05 10:00:00,79.16,79.4,78.21,78.55,25276.0,75.6303,75.8596,74.7227,75.0475,25276.0
2023-06-05 10:30:00,78.58,79.09,78.58,78.73,9307.0,75.0762,75.5634,75.0762,75.2195,9307.0
2023-06-05 11:00:00,78.81,79.09,78.8,78.94,9994.0,75.2959,75.5634,75.2864,75.4201,9994.0
2023-06-05 11:30:00,78.88,79.23,78.87,79.08,10036.0,75.3628,75.6972,75.3532,75.5539,10036.0
2023-06-05 12:00:00,79.18,79.19,79.01,79.19,9738.0,75.6494,75.659,75.487,75.659,9738.0
2023-06-05 12:30:00,79.14,79.17,78.99,79.0,5714.0,75.6112,75.6399,75.4679,75.4774,5714.0
2023-06-05 13:00:00,78.98,79.05,78.88,78.89,8553.0,75.4583,75.5252,75.3628,75.3723,8553.0
2023-06-05 13:30:00,78.79,78.79,78.48,78.61,13231.0,75.2768,75.2768,74.9806,75.1048,13231.0
2023-06-05 14:00:00,78.64,78.69,78.09,78.22,15563.0,75.1335,75.1813,74.608,74.7322,15563.0
2023-06-05 14:30:00,78.21,78.21,77.87,78.08,16834.0,74.7227,74.7227,74.3978,74.5985,16834.0
2023-06-05 15:00:00,78.14,78.16,77.72,77.82,28870.0,74.6558,74.6749,74.2545,74.3501,28870.0
2023-06-05 15:30:00,77.78,77.89,77.47,77.53,68335.0,74.3118,74.4169,74.0157,74.073,68335.0
2023-06-06 09:30:00,78.18,79.35,78.17,79.06,32157.0,74.694,75.8118,74.6844,75.5348,32157.0
2023-06-06 10:00:00,79.23,81.08,79.15,80.89,48207.0,75.6972,77.4647,75.6208,77.2832,48207.0
2023-06-06 10:30:00,80.95,81.36,80.91,81.23,46544.0,77.3405,77.7322,77.3023,77.608,46544.0
2023-06-06 11:00:00,81.23,81.54,81.03,81.48,28355.0,77.608,77.9042,77.4169,77.8469,28355.0
2023-06-06 11:30:00,81.44,81.71,81.38,81.58,25188.0,77.8086,78.0666,77.7513,77.9424,25188.0
2023-06-06 12:00:00,81.56,81.9,81.46,81.73,37552.0,77.9233,78.2481,77.8277,78.0857,37552.0
2023-06-06 12:30:00,81.7,81.75,81.44,81.49,31045.0,78.057,78.1048,77.8086,77.8564,31045.0
2023-06-06 13:00:00,81.51,81.54,80.97,81.01,17240.0,77.8755,77.9042,77.3596,77.3978,17240.0
2023-06-06 13:30:00,81.03,81.21,80.98,81.13,29325.0,77.4169,77.5889,77.3692,77.5125,29325.0
2023-06-06 14:00:00,81.05,81.12,80.92,81.11,13227.0,77.436,77.5029,77.3118,77.4934,13227.0
2023-06-06 14:30:00,81.12,81.5,80.99,81.5,24718.0,77.5029,77.866,77.3787,77.866,24718.0
2023-06-06 15:00:00,81.53,81.97,81.52,81.9,48274.0,77.8946,78.315,77.8851,78.2481,48274.0
2023-06-06 15:30:00,81.89,82.04,81.38,82.03,128940.0,78.2386,78.3819,77.7513,78.3723,128940.0
2023-06-07 09:30:00,82.63,83.27,82.34,83.26,15319.0,78.9456,79.557,78.6685,79.5475,15319.0
2023-06-07 10:00:00,83.38,83.86,83.29,83.73,22940.0,79.6621,80.1207,79.5762,79.9965,22940.0
2023-06-07 10:30:00,83.87,84.18,83.46,84.16,16271.0,80.1303,80.4265,79.7386,80.4074,16271.0
2023-06-07 11:00:00,84.19,84.8,84.15,84.8,12219.0,80.436,81.0188,80.3978,81.0188,12219.0
2023-06-07 11:30:00,84.81,84.96,84.39,84.41,14072.0,81.0284,81.1717,80.6271,80.6462,14072.0
2023-06-07 12:00:00,84.41,84.48,84.14,84.23,13356.0,80.6462,80.7131,80.3882,80.4742,13356.0
2023-06-07 12:30:00,84.28,84.46,84.22,84.36,11660.0,80.522,80.694,80.4647,80.5984,11660.0
2023-06-07 13:00:00,84.37,84.73,84.17,84.7,16940.0,80.608,80.9519,80.4169,80.9233,16940.0
2023-06-07 13:30:00,84.6,84.66,84.36,84.6,9928.0,80.8277,80.8851,80.5984,80.8277,9928.0
2023-06-07 14:00:00,84.62,84.9,84.6,84.9,12638.0,80.8468,81.1144,80.8277,81.1144,12638.0
2023-06-07 14:30:00,84.9,85.15,84.73,85.03,22200.0,81.1144,81.3532,80.9519,81.2386,22200.0
2023-06-07 15:00:00,85.07,85.36,84.98,85.35,16209.0,81.2768,81.5539,81.1908,81.5443,16209.0
2023-06-07 15:30:00,85.33,85.65,85.13,85.13,81008.0,81.5252,81.8309,81.3341,81.3341,81008.0
2023-06-08 09:30:00,85.07,85.16,83.97,84.34,18562.0,81.2768,81.3628,80.2258,80.5793,18562.0
2023-06-08 10:00:00,84.44,84.86,84.06,84.13,20869.0,80.6749,81.0761,80.3118,80.3787,20869.0
2023-06-08 10:30:00,84.13,84.44,84.06,84.39,20344.0,80.3787,80.6749,80.3118,80.6271,20344.0
2023-06-08 11:00:00,84.41,84.49,84.06,84.47,8067.0,80.6462,80.7226,80.3118,80.7035,8067.0
2023-06-08 11:30:00,84.5,84.51,84.18,84.46,11819.0,80.7322,80.7418,80.4265,80.694,11819.0
2023-06-08 12:00:00,84.48,84.78,84.41,84.78,26436.0,80.7131,80.9997,80.6462,80.9997,26436.0
2023-06-08 12:30:00,84.73,84.79,84.65,84.74,6982.0,80.9519,81.0093,80.8755,80.9615,6982.0
2023-06-08 13:00:00,84.74,84.89,84.67,84.88,13272.0,80.9615,81.1048,80.8946,81.0953,13272.0
2023-06-08 13:30:00,84.9,85.0,84.81,85.0,10122.0,81.1144,81.2099,81.0284,81.2099,10122.0
2023-06-08 14:00:00,84.98,85.0,84.87,85.0,7837.0,81.1908,81.2099,81.0857,81.2099,7837.0
2023-06-08 14:30:00,85.0,85.33,84.98,85.26,57404.0,81.2099,81.5252,81.1908,81.4583,57404.0
2023-06-08 15:00:00,85.26,85.33,84.9,85.05,18893.0,81.4583,81.5252,81.1144,81.2577,18893.0
2023-06-08 15:30:00,85.05,85.22,84.79,85.0,66791.0,81.2577,81.4201,81.0093,81.2099,66791.0
2023-06-09 09:30:00,85.09,85.41,83.94,84.67,19861.0,81.2959,81.6016,80.1972,80.8946,19861.0
2023-06-09 10:00:00,84.73,85.56,84.71,85.47,27366.0,80.9519,81.7449,80.9328,81.6589,27366.0
2023-06-09 10:30:00,85.47,85.68,85.09,85.61,24461.0,81.6589,81.8596,81.2959,81.7927,24461.0
2023-06-09 11:00:00,85.68,85.72,85.26,85.41,30677.0,81.8596,81.8978,81.4583,81.6016,30677.0
2023-06-09 11:30:00,85.39,85.96,85.23,85.66,50389.0,81.5825,82.1271,81.4296,81.8405,50389.0
2023-06-09 12:00:00,85.66,85.82,85.6,85.67,13882.0,81.8405,81.9933,81.7831,81.85,13882.0
2023-06-09 12:30:00,85.67,85.82,85.41,85.56,9462.0,81.85,81.9933,81.6016,81.7449,9462.0
2023-06-09 13:00:00,85.52,85.52,84.89,84.95,9207.0,81.7067,81.7067,81.1048,81.1621,9207.0
2023-06-09 13:30:00,85.0,85.0,84.53,84.62,4036.0,81.2099,81.2099,80.7609,80.8468,4036.0
2023-06-09 14:00:00,84.55,85.03,84.49,84.87,5928.0,80.78,81.2386,80.7226,81.0857,5928.0
2023-06-09 14:30:00,84.87,84.93,84.76,84.88,6559.0,81.0857,81.143,80.9806,81.0953,6559.0
2023-06-09 15:00:00,84.88,84.98,84.61,84.69,10403.0,81.0953,81.1908,80.8373,80.9137,10403.0
2023-06-09 15:30:00,84.66,84.69,84.19,84.29,70043.0,80.8851,80.9137,80.436,80.5316,70043.0
2023-06-12 09:30:00,84.72,85.44,83.65,85.27,14844.0,80.9424,81.6303,79.9201,81.4679,14844.0
2023-06-12 10:00:00,85.58,85.85,85.03,85.16,18723.0,81.764,82.022,81.2386,81.3628,18723.0
2023-06-12 10:30:00,85.03,85.2,84.36,85.17,17393.0,81.2386,81.401,80.5984,81.3723,17393.0
2023-06-12 11:00:00,85.17,85.26,84.84,84.84,8570.0,81.3723,81.4583,81.057,81.057,8570.0
2023-06-12 11:30:00,84.91,85.02,84.66,85.02,4528.0,81.1239,81.229,80.8851,81.229,4528.0
2023-06-12 12:00:00,85.02,85.17,84.9,84.98,6343.0,81.229,81.3723,81.1144,81.1908,6343.0
2023-06-12 12:30:00,84.99,85.19,84.95,85.0,7166.0,81.2003,81.3914,81.1621,81.2099,7166.0
2023-06-12 13:00:00,85.0,85.18,84.97,85.02,4606.0,81.2099,81.3819,81.1812,81.229,4606.0
2023-06-12 13:30:00,85.03,85.31,84.97,85.23,10222.0,81.2386,81.5061,81.1812,81.4296,10222.0
2023-06-12 14:00:00,85.23,85.29,84.99,85.13,6128.0,81.4296,81.487,81.2003,81.3341,6128.0
2023-06-12 14:30:00,85.14,85.23,84.94,84.94,9029.0,81.3437,81.4296,81.1526,81.1526,9029.0
2023-06-12 15:00:00,84.98,85.32,84.98,85.14,13828.0,81.1908,81.5156,81.1908,81.3437,13828.0
2023-06-12 15:30:00,85.12,85.21,84.88,85.06,53343.0,81.3246,81.4105,81.0953,81.2672,53343.0
2023-06-13 09:30:00,85.18,87.02,85.18,87.02,58833.0,81.3819,83.1398,81.3819,83.1398,58833.0
2023-06-13 10:00:00,87.02,88.28,86.98,88.22,39040.0,83.1398,84.3436,83.1016,84.2863,39040.0
2023-06-13 10:30:00,88.16,88.57,87.78,88.52,70323.0,84.229,84.6207,83.8659,84.5729,70323.0
2023-06-13 11:00:00,88.53,88.96,88.4,88.89,47618.0,84.5825,84.9933,84.4583,84.9264,47618.0
2023-06-13 11:30:00,88.91,89.25,88.84,89.13,51525.0,84.9456,85.2704,84.8787,85.1557,51525.0
2023-06-13 12:00:00,89.12,90.15,89.05,90.08,130025.0,85.1462,86.1303,85.0793,86.0634,130025.0
2023-06-13 12:30:00,90.03,90.53,89.68,89.79,45901.0,86.0156,86.4933,85.6812,85.7863,45901.0
2023-06-13 13:00:00,89.73,89.81,89.4,89.41,42232.0,85.729,85.8054,85.4137,85.4233,42232.0
2023-06-13 13:30:00,89.43,89.5,89.1,89.27,65893.0,85.4424,85.5093,85.1271,85.2895,65893.0
2023-06-13 14:00:00,89.34,89.62,89.28,89.48,32309.0,85.3564,85.6239,85.2991,85.4901,32309.0
2023-06-13 14:30:00,89.48,89.74,89.32,89.73,52246.0,85.4901,85.7385,85.3373,85.729,52246.0
2023-06-13 15:00:00,89.77,89.8,89.0,89.1,92102.0,85.7672,85.7959,85.0315,85.1271,92102.0
2023-06-13 15:30:00,89.09,89.15,88.93,89.04,87215.0,85.1175,85.1749,84.9647,85.0698,87215.0
2023-06-14 09:30:00,88.78,88.88,87.76,87.92,34186.0,84.8214,84.9169,83.8468,83.9997,34186.0
2023-06-14 10:00:00,87.91,88.01,87.55,87.55,52445.0,83.9901,84.0857,83.6462,83.6462,52445.0
2023-06-14 10:30:00,87.56,87.57,86.85,87.31,24677.0,83.6558,83.6653,82.9774,83.4169,24677.0
2023-06-14 11:00:00,87.4,87.83,87.4,87.58,14719.0,83.5029,83.9137,83.5029,83.6749,14719.0
2023-06-14 11:30:00,87.58,87.84,87.42,87.45,10413.0,83.6749,83.9233,83.522,83.5507,10413.0
2023-06-14 12:00:00,87.48,87.48,87.09,87.24,9324.0,83.5793,83.5793,83.2067,83.35,9324.0
2023-06-14 12:30:00,87.22,87.66,87.21,87.54,6726.0,83.3309,83.7513,83.3214,83.6366,6726.0
2023-06-14 13:00:00,87.5,87.52,87.16,87.22,6725.0,83.5984,83.6175,83.2736,83.3309,6725.0
2023-06-14 13:30:00,87.26,87.3,87.13,87.14,14905.0,83.3691,83.4073,83.2449,83.2545,14905.0
2023-06-14 14:00:00,87.14,87.14,85.81,85.85,14994.0,83.2545,83.2545,81.9838,82.022,14994.0
2023-06-14 14:30:00,85.92,86.6,85.79,86.27,28711.0,82.0889,82.7386,81.9647,82.4233,28711.0
2023-06-14 15:00:00,86.38,86.83,86.09,86.44,17397.0,82.5284,82.9583,82.2513,82.5857,17397.0
2023-06-14 15:30:00,86.37,86.56,86.02,86.34,78172.0,82.5188,82.7003,82.1844,82.4902,78172.0
2023-06-15 09:30:00,85.72,86.94,85.52,86.7,23017.0,81.8978,83.0634,81.7067,82.8341,23017.0
2023-06-15 10:00:00,86.7,86.93,86.43,86.72,23992.0,82.8341,83.0538,82.5761,82.8532,23992.0
2023-06-15 10:30:00,86.76,86.79,86.29,86.36,11705.0,82.8914,82.9201,82.4424,82.5093,11705.0
2023-06-15 11:00:00,86.43,86.68,86.18,86.67,12672.0,82.5761,82.815,82.3373,82.8054,12672.0
2023-06-15 11:30:00,86.64,86.65,85.84,85.96,14144.0,82.7768,82.7863,82.0124,82.1271,14144.0
2023-06-15 12:00:00,85.98,86.06,85.9,85.98,14744.0,82.1462,82.2226,82.0698,82.1462,14744.0
2023-06-15 12:30:00,85.98,86.11,85.92,86.06,6553.0,82.1462,82.2704,82.0889,82.2226,6553.0
2023-06-15 13:00:00,86.0,86.01,85.89,85.95,4467.0,82.1653,82.1749,82.0602,82.1175,4467.0
2023-06-15 13:30:00,85.98,86.35,85.98,86.34,7084.0,82.1462,82.4997,82.1462,82.4902,7084.0
2023-06-15 14:00:00,86.36,86.41,85.96,85.97,10294.0,82.5093,82.557,82.1271,82.1367,10294.0
2023-06-15 14:30:00,86.0,86.19,85.95,86.11,32131.0,82.1653,82.3468,82.1175,82.2704,32131.0
2023-06-15 15:00:00,86.11,86.41,85.99,86.22,20058.0,82.2704,82.557,82.1558,82.3755,20058.0
2023-06-15 15:30:00,86.23,86.38,86.1,86.38,83962.0,82.3851,82.5284,82.2609,82.5284,83962.0
2023-06-16 09:30:00,86.46,86.78,85.16,85.49,49050.0,82.6048,82.9105,81.3628,81.6781,49050.0
2023-06-16 10:00:00,85.51,85.87,85.35,85.64,10347.0,81.6972,82.0411,81.5443,81.8214,10347.0
2023-06-16 10:30:00,85.7,85.92,85.35,85.41,10699.0,81.8787,82.0889,81.5443,81.6016,10699.0
2023-06-16 11:00:00,85.41,85.59,85.3,85.44,54181.0,81.6016,81.7736,81.4965,81.6303,54181.0
2023-06-16 11:30:00,85.45,85.5,85.14,85.34,15274.0,81.6398,81.6876,81.3437,81.5347,15274.0
2023-06-16 12:00:00,85.37,85.57,85.37,85.54,8261.0,81.5634,81.7545,81.5634,81.7258,8261.0
2023-06-16 12:30:00,85.54,85.74,85.43,85.73,14181.0,81.7258,81.9169,81.6207,81.9074,14181.0
2023-06-16 13:00:00,85.76,85.77,85.34,85.34,11435.0,81.936,81.9456,81.5347,81.5347,11435.0
2023-06-16 13:30:00,85.32,85.47,85.24,85.44,15250.0,81.5156,81.6589,81.4392,81.6303,15250.0
2023-06-16 14:00:00,85.42,85.55,85.36,85.51,7862.0,81.6112,81.7354,81.5539,81.6972,7862.0
2023-06-16 14:30:00,85.47,85.6,85.35,85.55,12748.0,81.6589,81.7831,81.5443,81.7354,12748.0
2023-06-16 15:00:00,85.55,85.58,85.26,85.26,14462.0,81.7354,81.764,81.4583,81.4583,14462.0
2023-06-16 15:30:00,85.26,85.83,85.15,85.69,69385.0,81.4583,82.0029,81.3532,81.8691,69385.0
2023-06-20 09:30:00,85.53,85.53,84.66,84.94,25777.0,81.7163,81.7163,80.8851,81.1526,25777.0
2023-06-20 10:00:00,84.96,85.06,84.31,84.41,21043.0,81.1717,81.2672,80.5507,80.6462,21043.0
2023-06-20 10:30:00,84.44,84.62,84.32,84.38,9605.0,80.6749,80.8468,80.5602,80.6175,9605.0
2023-06-20 11:00:00,84.47,84.68,84.38,84.66,9409.0,80.7035,80.9042,80.6175,80.8851,9409.0
2023-06-20 11:30:00,84.65,85.12,84.62,84.78,8491.0,80.8755,81.3246,80.8468,80.9997,8491.0
2023-06-20 12:00:00,84.79,85.4,84.77,85.35,7706.0,81.0093,81.5921,80.9902,81.5443,7706.0
2023-06-20 12:30:00,85.34,85.46,85.15,85.21,7404.0,81.5347,81.6494,81.3532,81.4105,7404.0
2023-06-20 13:00:00,85.24,85.24,84.75,84.75,11313.0,81.4392,81.4392,80.971,80.971,11313.0
2023-06-20 13:30:00,84.75,84.84,84.44,84.44,44834.0,80.971,81.057,80.6749,80.6749,44834.0
2023-06-20 14:00:00,84.43,84.46,84.07,84.17,47943.0,80.6653,80.694,80.3214,80.4169,47943.0
2023-06-20 14:30:00,84.15,84.17,83.84,83.91,24349.0,80.3978,80.4169,80.1016,80.1685,24349.0
2023-06-20 15:00:00,83.93,83.98,83.72,83.96,33052.0,80.1876,80.2354,79.987,80.2163,33052.0
2023-06-20 15:30:00,83.93,84.06,83.81,83.87,87637.0,80.1876,80.3118,80.073,80.1303,87637.0
2023-06-21 09:30:00,83.09,84.51,82.51,84.38,13133.0,79.3851,80.7418,78.8309,80.6175,13133.0
2023-06-21 10:00:00,84.5,84.63,84.0,84.28,27483.0,80.7322,80.8564,80.2545,80.522,27483.0
2023-06-21 10:30:00,84.39,84.6,83.6,83.97,13202.0,80.6271,80.8277,79.8723,80.2258,13202.0
2023-06-21 11:00:00,84.0,84.05,83.33,83.64,13568.0,80.2545,80.3023,79.6144,79.9105,13568.0
2023-06-21 11:30:00,83.7,83.87,83.56,83.71,9965.0,79.9679,80.1303,79.8341,79.9774,9965.0
2023-06-21 12:00:00,83.77,83.87,83.73,83.82,4844.0,80.0347,80.1303,79.9965,80.0825,4844.0
2023-06-21 12:30:00,83.87,83.9,83.34,83.34,9757.0,80.1303,80.159,79.6239,79.6239,9757.0
2023-06-21 13:00:00,83.28,83.62,83.27,83.55,5142.0,79.5666,79.8914,79.557,79.8246,5142.0
2023-06-21 13:30:00,83.59,83.79,83.59,83.74,36779.0,79.8628,80.0539,79.8628,80.0061,36779.0
2023-06-21 14:00:00,83.81,84.26,83.79,84.26,12919.0,80.073,80.5029,80.0539,80.5029,12919.0
2023-06-21 14:30:00,84.24,84.38,84.17,84.27,14723.0,80.4838,80.6175,80.4169,80.5125,14723.0
2023-06-21 15:00:00,84.29,84.29,83.84,83.88,19061.0,80.5316,80.5316,80.1016,80.1398,19061.0
2023-06-21 15:30:00,83.83,84.08,83.66,83.77,100625.0,80.0921,80.3309,79.9297,80.0347,100625.0
2023-06-22 09:30:00,83.6,83.6,82.14,82.82,14174.0,79.8723,79.8723,78.4774,79.1271,14174.0
2023-06-22 10:00:00,82.76,83.43,82.4,83.42,21137.0,79.0698,79.7099,78.7258,79.7004,21137.0
2023-06-22 10:30:00,83.34,83.45,82.81,82.87,6484.0,79.6239,79.729,79.1176,79.1749,6484.0
2023-06-22 11:00:00,82.88,83.05,82.58,82.96,7917.0,79.1844,79.3469,78.8978,79.2609,7917.0
2023-06-22 11:30:00,83.01,83.29,82.86,82.98,14408.0,79.3086,79.5762,79.1653,79.28,14408.0
2023-06-22 12:00:00,83.01,83.01,82.6,82.79,10953.0,79.3086,79.3086,78.9169,79.0984,10953.0
2023-06-22 12:30:00,82.88,83.04,82.62,82.77,13533.0,79.1844,79.3373,78.936,79.0793,13533.0
2023-06-22 13:00:00,82.75,82.87,82.6,82.75,14289.0,79.0602,79.1749,78.9169,79.0602,14289.0
2023-06-22 13:30:00,82.8,82.84,82.52,82.64,12682.0,79.108,79.1462,78.8405,78.9551,12682.0
2023-06-22 14:00:00,82.64,82.68,82.43,82.54,16259.0,78.9551,78.9933,78.7545,78.8596,16259.0
2023-06-22 14:30:00,82.54,82.68,81.89,81.99,41456.0,78.8596,78.9933,78.2386,78.3341,41456.0
2023-06-22 15:00:00,81.95,81.99,81.36,81.37,33976.0,78.2959,78.3341,77.7322,77.7418,33976.0
2023-06-22 15:30:00,81.37,82.07,81.33,82.05,153465.0,77.7418,78.4105,77.7035,78.3914,153465.0
2023-06-23 09:30:00,80.6,81.87,80.43,81.45,19741.0,77.0061,78.2195,76.8437,77.8182,19741.0
2023-06-23 10:00:00,81.45,81.45,80.67,80.84,39893.0,77.8182,77.8182,77.073,77.2354,39893.0
2023-06-23 10:30:00,80.96,81.25,80.77,80.83,78098.0,77.35,77.6271,77.1685,77.2258,78098.0
2023-06-23 11:00:00,80.8,80.97,80.7,80.78,18441.0,77.1972,77.3596,77.1016,77.1781,18441.0
2023-06-23 11:30:00,80.82,81.12,80.77,81.05,24150.0,77.2163,77.5029,77.1685,77.436,24150.0
2023-06-23 12:00:00,81.09,81.48,80.92,81.31,40989.0,77.4742,77.8469,77.3118,77.6844,40989.0
2023-06-23 12:30:00,81.36,81.46,80.78,80.91,122312.0,77.7322,77.8277,77.1781,77.3023,122312.0
2023-06-23 13:00:00,81.03,81.03,80.65,80.79,59338.0,77.4169,77.4169,77.0539,77.1876,59338.0
2023-06-23 13:30:00,80.78,81.32,80.72,81.27,82415.0,77.1781,77.694,77.1207,77.6462,82415.0
2023-06-23 14:00:00,81.24,81.4,81.07,81.18,33324.0,77.6176,77.7704,77.4551,77.5602,33324.0
2023-06-23 14:30:00,81.15,81.33,80.64,80.66,32840.0,77.5316,77.7035,77.0443,77.0634,32840.0
2023-06-23 15:00:00,80.6,80.63,80.38,80.41,56904.0,77.0061,77.0348,76.7959,76.8246,56904.0
2023-06-23 15:30:00,80.42,80.78,80.41,80.74,169184.0,76.8341,77.1781,76.8246,77.1399,169184.0
2023-06-26 09:30:00,80.95,82.1,80.75,81.94,75042.0,77.3405,78.4392,77.1494,78.2863,75042.0
2023-06-26 10:00:00,81.98,82.11,81.34,81.39,25309.0,78.3246,78.4488,77.7131,77.7609,25309.0
2023-06-26 10:30:00,81.41,81.46,81.21,81.31,17743.0,77.78,77.8277,77.5889,77.6844,17743.0
2023-06-26 11:00:00,81.32,81.73,81.25,81.4,29928.0,77.694,78.0857,77.6271,77.7704,29928.0
2023-06-26 11:30:00,81.41,81.95,81.39,81.95,63908.0,77.78,78.2959,77.7609,78.2959,63908.0
2023-06-26 12:00:00,82.02,82.05,81.6,81.85,16456.0,78.3628,78.3914,77.9615,78.2004,16456.0
2023-06-26 12:30:00,81.8,82.11,81.56,82.06,12914.0,78.1526,78.4488,77.9233,78.401,12914.0
2023-06-26 13:00:00,82.07,82.31,82.01,82.3,12581.0,78.4105,78.6398,78.3532,78.6303,12581.0
2023-06-26 13:30:00,82.32,82.85,82.21,82.71,18029.0,78.6494,79.1558,78.5443,79.022,18029.0
2023-06-26 14:00:00,82.7,82.94,82.63,82.94,20985.0,79.0125,79.2418,78.9456,79.2418,20985.0
2023-06-26 14:30:00,82.91,83.04,82.87,83.0,20103.0,79.2131,79.3373,79.1749,79.2991,20103.0
2023-06-26 15:00:00,83.01,83.37,83.01,83.22,20446.0,79.3086,79.6526,79.3086,79.5093,20446.0
2023-06-26 15:30:00,83.25,83.25,82.42,82.44,81937.0,79.5379,79.5379,78.7449,78.7641,81937.0
2023-06-27 09:30:00,82.11,82.44,81.65,82.44,15603.0,78.4488,78.7641,78.0093,78.7641,15603.0
2023-06-27 10:00:00,82.46,82.86,82.32,82.78,13154.0,78.7832,79.1653,78.6494,79.0889,13154.0
2023-06-27 10:30:00,82.89,83.5,82.89,83.49,12021.0,79.194,79.7768,79.194,79.7672,12021.0
2023-06-27 11:00:00,83.52,84.0,83.52,83.68,29603.0,79.7959,80.2545,79.7959,79.9488,29603.0
2023-06-27 11:30:00,83.7,83.84,83.66,83.76,10531.0,79.9679,80.1016,79.9297,80.0252,10531.0
2023-06-27 12:00:00,83.74,83.76,83.5,83.72,8965.0,80.0061,80.0252,79.7768,79.987,8965.0
2023-06-27 12:30:00,83.73,83.98,83.67,83.68,8474.0,79.9965,80.2354,79.9392,79.9488,8474.0
2023-06-27 13:00:00,83.62,83.92,83.44,83.74,16306.0,79.8914,80.1781,79.7195,80.0061,16306.0
2023-06-27 13:30:00,83.77,84.03,83.73,83.83,18176.0,80.0347,80.2832,79.9965,80.0921,18176.0
2023-06-27 14:00:00,83.83,83.86,83.68,83.86,13482.0,80.0921,80.1207,79.9488,80.1207,13482.0
2023-06-27 14:30:00,83.86,84.1,83.86,84.05,21876.0,80.1207,80.35,80.1207,80.3023,21876.0
2023-06-27 15:00:00,84.03,84.08,83.69,83.82,29558.0,80.2832,80.3309,79.9583,80.0825,29558.0
2023-06-27 15:30:00,83.83,83.84,83.4,83.46,62562.0,80.0921,80.1016,79.6812,79.7386,62562.0
2023-06-28 09:30:00,83.32,83.75,82.24,83.55,17456.0,79.6048,80.0156,78.573,79.8246,17456.0
2023-06-28 10:00:00,83.73,83.74,82.95,83.2,25258.0,79.9965,80.0061,79.2513,79.4902,25258.0
2023-06-28 10:30:00,83.31,83.7,83.28,83.34,6910.0,79.5953,79.9679,79.5666,79.6239,6910.0
2023-06-28 11:00:00,83.2,83.2,82.85,82.89,6673.0,79.4902,79.4902,79.1558,79.194,6673.0
2023-06-28 11:30:00,82.92,83.44,82.86,83.16,5801.0,79.2226,79.7195,79.1653,79.4519,5801.0
2023-06-28 12:00:00,83.29,83.42,83.03,83.11,12732.0,79.5762,79.7004,79.3277,79.4042,12732.0
2023-06-28 12:30:00,83.11,83.17,82.49,82.66,19907.0,79.4042,79.4615,78.8118,78.9742,19907.0
2023-06-28 13:00:00,82.63,82.87,82.51,82.87,15978.0,78.9456,79.1749,78.8309,79.1749,15978.0
2023-06-28 13:30:00,82.87,82.87,82.7,82.78,11174.0,79.1749,79.1749,79.0125,79.0889,11174.0
2023-06-28 14:00:00,82.77,82.83,82.63,82.83,10058.0,79.0793,79.1367,78.9456,79.1367,10058.0
2023-06-28 14:30:00,82.8,82.9,82.51,82.56,8792.0,79.108,79.2035,78.8309,78.8787,8792.0
2023-06-28 15:00:00,82.59,82.66,82.39,82.61,9423.0,78.9074,78.9742,78.7163,78.9265,9423.0
2023-06-28 15:30:00,82.6,83.13,82.54,83.11,67085.0,78.9169,79.4233,78.8596,79.4042,67085.0
2023-06-29 09:30:00,83.51,84.76,83.51,84.58,16740.0,79.7863,80.9806,79.7863,80.8086,16740.0
2023-06-29 10:00:00,84.7,84.99,84.12,84.34,11581.0,80.9233,81.2003,80.3691,80.5793,11581.0
2023-06-29 10:30:00,84.39,84.45,83.8,83.92,6594.0,80.6271,80.6844,80.0634,80.1781,6594.0
2023-06-29 11:00:00,83.9,84.01,83.62,83.67,5413.0,80.159,80.264,79.8914,79.9392,5413.0
2023-06-29 11:30:00,83.64,83.99,83.63,83.77,5967.0,79.9105,80.2449,79.901,80.0347,5967.0
2023-06-29 12:00:00,83.78,84.15,83.77,84.11,3801.0,80.0443,80.3978,80.0347,80.3596,3801.0
2023-06-29 12:30:00,84.1,84.29,84.08,84.17,6705.0,80.35,80.5316,80.3309,80.4169,6705.0
2023-06-29 13:00:00,84.2,84.33,84.08,84.25,10286.0,80.4456,80.5698,80.3309,80.4933,10286.0
2023-06-29 13:30:00,84.3,84.48,84.26,84.32,12672.0,80.5411,80.7131,80.5029,80.5602,12672.0
2023-06-29 14:00:00,84.33,84.57,84.19,84.51,13934.0,80.5698,80.7991,80.436,80.7418,13934.0
2023-06-29 14:30:00,84.53,84.66,84.44,84.53,10695.0,80.7609,80.8851,80.6749,80.7609,10695.0
2023-06-29 15:00:00,84.55,84.75,84.52,84.74,15785.0,80.78,80.971,80.7513,80.9615,15785.0
2023-06-29 15:30:00,84.74,84.8,84.58,84.76,48825.0,80.9615,81.0188,80.8086,80.9806,48825.0
2023-06-30 09:30:00,85.91,86.42,84.84,86.27,37371.0,82.0793,82.5666,81.057,82.4233,37371.0
2023-06-30 10:00:00,86.34,86.51,85.59,86.07,21754.0,82.4902,82.6526,81.7736,82.2322,21754.0
2023-06-30 10:30:00,86.1,86.1,85.29,85.83,16682.0,82.2609,82.2609,81.487,82.0029,16682.0
2023-06-30 11:00:00,85.82,86.15,85.64,86.15,16534.0,81.9933,82.3086,81.8214,82.3086,16534.0
2023-06-30 11:30:00,86.23,86.46,86.13,86.27,19047.0,82.3851,82.6048,82.2895,82.4233,19047.0
2023-06-30 12:00:00,86.24,86.53,86.19,86.53,8877.0,82.3946,82.6717,82.3468,82.6717,8877.0
2023-06-30 12:30:00,86.56,86.82,86.53,86.82,13569.0,82.7003,82.9487,82.6717,82.9487,13569.0
2023-06-30 13:00:00,86.79,87.19,86.77,87.01,22220.0,82.9201,83.3023,82.901,83.1303,22220.0
2023-06-30 13:30:00,87.02,87.05,86.7,86.76,13736.0,83.1398,83.1685,82.8341,82.8914,13736.0
2023-06-30 14:00:00,86.77,87.0,86.68,86.95,12790.0,82.901,83.1207,82.815,83.073,12790.0
2023-06-30 14:30:00,86.96,87.08,86.91,86.98,20464.0,83.0825,83.1972,83.0347,83.1016,20464.0
2023-06-30 15:00:00,86.92,87.16,86.85,87.09,21290.0,83.0443,83.2736,82.9774,83.2067,21290.0
2023-06-30 15:30:00,87.09,87.13,86.58,86.65,116383.0,83.2067,83.2449,82.7195,82.7863,116383.0
2023-07-03 09:30:00,86.29,87.08,86.06,86.66,19808.0,82.4424,83.1972,82.2226,82.7959,19808.0
2023-07-03 10:00:00,86.71,86.96,86.44,86.93,15470.0,82.8437,83.0825,82.5857,83.0538,15470.0
2023-07-03 10:30:00,87.0,87.16,86.67,86.7,10229.0,83.1207,83.2736,82.8054,82.8341,10229.0
2023-07-03 11:00:00,86.7,87.15,86.4,86.58,30652.0,82.8341,83.264,82.5475,82.7195,30652.0
2023-07-03 11:30:00,86.62,86.83,86.59,86.62,10284.0,82.7577,82.9583,82.729,82.7577,10284.0
2023-07-03 12:00:00,86.65,86.83,86.61,86.61,11412.0,82.7863,82.9583,82.7481,82.7481,11412.0
2023-07-03 12:30:00,86.61,86.91,86.51,86.88,21837.0,82.7481,83.0347,82.6526,83.0061,21837.0
2023-07-05 09:30:00,86.22,86.22,84.94,85.31,20613.0,82.3755,82.3755,81.1526,81.5061,20613.0
2023-07-05 10:00:00,85.22,85.69,85.19,85.42,19710.0,81.4201,81.8691,81.3914,81.6112,19710.0
2023-07-05 10:30:00,85.37,85.76,85.25,85.7,19790.0,81.5634,81.936,81.4488,81.8787,19790.0
2023-07-05 11:00:00,85.71,85.88,85.46,85.83,15702.0,81.8882,82.0507,81.6494,82.0029,15702.0
2023-07-05 11:30:00,85.81,85.92,85.43,85.63,14414.0,81.9838,82.0889,81.6207,81.8118,14414.0
2023-07-05 12:00:00,85.67,85.74,85.47,85.56,11139.0,81.85,81.9169,81.6589,81.7449,11139.0
2023-07-05 12:30:00,85.52,85.63,85.44,85.6,13189.0,81.7067,81.8118,81.6303,81.7831,13189.0
2023-07-05 13:00:00,85.55,85.56,85.3,85.44,14437.0,81.7354,81.7449,81.4965,81.6303,14437.0
2023-07-05 13:30:00,85.44,85.57,85.33,85.5,10485.0,81.6303,81.7545,81.5252,81.6876,10485.0
2023-07-05 14:00:00,85.5,85.51,84.96,85.05,27232.0,81.6876,81.6972,81.1717,81.2577,27232.0
2023-07-05 14:30:00,85.05,85.19,84.98,85.14,10664.0,81.2577,81.3914,81.1908,81.3437,10664.0
2023-07-05 15:00:00,85.18,85.32,85.15,85.19,12523.0,81.3819,81.5156,81.3532,81.3914,12523.0
2023-07-05 15:30:00,85.19,85.2,84.93,85.05,67327.0,81.3914,81.401,81.143,81.2577,67327.0
2023-07-06 09:30:00,83.79,84.48,83.37,83.78,20556.0,80.0539,80.7131,79.6526,80.0443,20556.0
2023-07-06 10:00:00,83.84,83.89,83.01,83.05,69551.0,80.1016,80.1494,79.3086,79.3469,69551.0
2023-07-06 10:30:00,82.94,83.16,82.79,82.9,38065.0,79.2418,79.4519,79.0984,79.2035,38065.0
2023-07-06 11:00:00,82.94,82.99,82.69,82.73,20163.0,79.2418,79.2895,79.0029,79.0411,20163.0
2023-07-06 11:30:00,82.72,83.06,82.71,82.91,15500.0,79.0316,79.3564,79.022,79.2131,15500.0
2023-07-06 12:00:00,82.95,83.06,82.73,82.73,14384.0,79.2513,79.3564,79.0411,79.0411,14384.0
2023-07-06 12:30:00,82.75,83.04,82.74,83.0,7028.0,79.0602,79.3373,79.0507,79.2991,7028.0
2023-07-06 13:00:00,83.0,83.33,82.94,83.11,14574.0,79.2991,79.6144,79.2418,79.4042,14574.0
2023-07-06 13:30:00,83.2,83.22,82.97,83.04,26972.0,79.4902,79.5093,79.2704,79.3373,26972.0
2023-07-06 14:00:00,83.03,83.16,82.86,82.99,24367.0,79.3277,79.4519,79.1653,79.2895,24367.0
2023-07-06 14:30:00,82.99,83.31,82.99,83.18,46724.0,79.2895,79.5953,79.2895,79.4711,46724.0
2023-07-06 15:00:00,83.15,83.32,83.14,83.27,38821.0,79.4424,79.6048,79.4328,79.557,38821.0
2023-07-06 15:30:00,83.23,83.44,82.88,83.05,100544.0,79.5188,79.7195,79.1844,79.3469,100544.0
2023-07-07 09:30:00,83.29,84.46,83.29,84.3,13247.0,79.5762,80.694,79.5762,80.5411,13247.0
2023-07-07 10:00:00,84.33,84.45,83.72,84.0,16084.0,80.5698,80.6844,79.987,80.2545,16084.0
2023-07-07 10:30:00,83.96,84.78,83.82,84.78,27130.0,80.2163,80.9997,80.0825,80.9997,27130.0
2023-07-07 11:00:00,84.78,85.3,84.68,84.99,40849.0,80.9997,81.4965,80.9042,81.2003,40849.0
2023-07-07 11:30:00,84.96,85.02,84.68,84.81,7875.0,81.1717,81.229,80.9042,81.0284,7875.0
2023-07-07 12:00:00,84.8,85.11,84.55,84.95,19198.0,81.0188,81.315,80.78,81.1621,19198.0
2023-07-07 12:30:00,84.95,85.83,84.94,85.69,22905.0,81.1621,82.0029,81.1526,81.8691,22905.0
2023-07-07 13:00:00,85.76,86.06,85.71,86.0,15139.0,81.936,82.2226,81.8882,82.1653,15139.0
2023-07-07 13:30:00,85.97,85.98,85.5,85.55,18944.0,82.1367,82.1462,81.6876,81.7354,18944.0
2023-07-07 14:00:00,85.54,85.62,85.3,85.53,16765.0,81.7258,81.8023,81.4965,81.7163,16765.0
2023-07-07 14:30:00,85.48,85.56,85.26,85.46,33172.0,81.6685,81.7449,81.4583,81.6494,33172.0
2023-07-07 15:00:00,85.48,85.69,85.4,85.69,32810.0,81.6685,81.8691,81.5921,81.8691,32810.0
2023-07-07 15:30:00,85.64,85.7,84.59,84.76,91336.0,81.8214,81.8787,80.8182,80.9806,91336.0
2023-07-10 09:30:00,84.72,86.17,84.72,86.17,20640.0,80.9424,82.3277,80.9424,82.3277,20640.0
2023-07-10 10:00:00,86.41,86.77,86.37,86.45,12114.0,82.557,82.901,82.5188,82.5952,12114.0
2023-07-10 10:30:00,86.45,86.69,86.14,86.27,12070.0,82.5952,82.8245,82.2991,82.4233,12070.0
2023-07-10 11:00:00,86.36,86.36,85.97,86.07,7034.0,82.5093,82.5093,82.1367,82.2322,7034.0
2023-07-10 11:30:00,86.04,86.04,85.63,85.95,13935.0,82.2035,82.2035,81.8118,82.1175,13935.0
2023-07-10 12:00:00,85.99,86.02,85.56,85.75,21495.0,82.1558,82.1844,81.7449,81.9265,21495.0
2023-07-10 12:30:00,85.81,85.81,85.41,85.41,5625.0,81.9838,81.9838,81.6016,81.6016,5625.0
2023-07-10 13:00:00,85.45,85.58,85.45,85.53,8149.0,81.6398,81.764,81.6398,81.7163,8149.0
2023-07-10 13:30:00,85.52,85.58,85.44,85.53,8897.0,81.7067,81.764,81.6303,81.7163,8897.0
2023-07-10 14:00:00,85.51,85.78,85.51,85.78,7207.0,81.6972,81.9551,81.6972,81.9551,7207.0
2023-07-10 14:30:00,85.76,85.76,85.55,85.73,10771.0,81.936,81.936,81.7354,81.9074,10771.0
2023-07-10 15:00:00,85.77,85.77,85.37,85.4,9545.0,81.9456,81.9456,81.5634,81.5921,9545.0
2023-07-10 15:30:00,85.38,85.46,85.27,85.45,46969.0,81.573,81.6494,81.4679,81.6398,46969.0
2023-07-11 09:30:00,85.98,86.57,85.67,86.39,37005.0,82.1462,82.7099,81.85,82.5379,37005.0
2023-07-11 10:00:00,86.57,87.56,86.56,87.51,8188.0,82.7099,83.6558,82.7003,83.608,8188.0
2023-07-11 10:30:00,87.47,87.66,87.3,87.37,13122.0,83.5698,83.7513,83.4073,83.4742,13122.0
2023-07-11 11:00:00,87.45,87.45,86.9,86.91,17094.0,83.5507,83.5507,83.0252,83.0347,17094.0
2023-07-11 11:30:00,86.9,87.28,86.9,87.03,10972.0,83.0252,83.3882,83.0252,83.1494,10972.0
2023-07-11 12:00:00,87.08,87.74,87.08,87.42,7759.0,83.1972,83.8277,83.1972,83.522,7759.0
2023-07-11 12:30:00,87.45,87.58,87.42,87.44,3646.0,83.5507,83.6749,83.522,83.5411,3646.0
2023-07-11 13:00:00,87.48,87.54,87.32,87.46,3900.0,83.5793,83.6366,83.4265,83.5602,3900.0
2023-07-11 13:30:00,87.53,87.54,87.36,87.44,4674.0,83.6271,83.6366,83.4647,83.5411,4674.0
2023-07-11 14:00:00,87.48,87.56,87.35,87.5,4648.0,83.5793,83.6558,83.4551,83.5984,4648.0
2023-07-11 14:30:00,87.54,87.74,87.54,87.69,10005.0,83.6366,83.8277,83.6366,83.78,10005.0
2023-07-11 15:00:00,87.7,88.26,87.7,88.25,23277.0,83.7895,84.3245,83.7895,84.315,23277.0
2023-07-11 15:30:00,88.23,88.39,87.96,88.3,71392.0,84.2959,84.4487,84.0379,84.3628,71392.0
2023-07-12 09:30:00,89.57,89.8,88.0,88.93,34428.0,85.5761,85.7959,84.0761,84.9647,34428.0
2023-07-12 10:00:00,88.98,89.32,88.69,89.32,16303.0,85.0124,85.3373,84.7354,85.3373,16303.0
2023-07-12 10:30:00,89.43,89.89,89.34,89.86,21584.0,85.4424,85.8819,85.3564,85.8532,21584.0
2023-07-12 11:00:00,90.0,90.17,89.53,89.58,27371.0,85.987,86.1494,85.5379,85.5857,27371.0
2023-07-12 11:30:00,89.67,89.73,88.94,89.19,20009.0,85.6717,85.729,84.9742,85.2131,20009.0
2023-07-12 12:00:00,89.19,89.34,88.79,88.9,13454.0,85.2131,85.3564,84.8309,84.936,13454.0
2023-07-12 12:30:00,88.9,89.29,88.9,89.14,11743.0,84.936,85.3086,84.936,85.1653,11743.0
2023-07-12 13:00:00,89.16,89.33,89.02,89.15,16513.0,85.1844,85.3468,85.0507,85.1749,16513.0
2023-07-12 13:30:00,89.12,89.18,88.98,89.04,14998.0,85.1462,85.2035,85.0124,85.0698,14998.0
2023-07-12 14:00:00,89.07,89.46,88.94,89.3,27672.0,85.0984,85.471,84.9742,85.3182,27672.0
2023-07-12 14:30:00,89.3,89.36,89.05,89.28,24832.0,85.3182,85.3755,85.0793,85.2991,24832.0
2023-07-12 15:00:00,89.26,89.26,88.86,88.9,41164.0,85.28,85.28,84.8978,84.936,41164.0
2023-07-12 15:30:00,88.86,89.02,88.69,88.78,117595.0,84.8978,85.0507,84.7354,84.8214,117595.0
2023-07-13 09:30:00,88.72,88.91,87.55,88.73,35981.0,84.764,84.9456,83.6462,84.7736,35981.0
2023-07-13 10:00:00,88.72,88.72,88.29,88.5,9637.0,84.764,84.764,84.3532,84.5538,9637.0
2023-07-13 10:30:00,88.44,88.69,88.19,88.26,11000.0,84.4965,84.7354,84.2577,84.3245,11000.0
2023-07-13 11:00:00,88.31,88.5,88.29,88.41,7629.0,84.3723,84.5538,84.3532,84.4679,7629.0
2023-07-13 11:30:00,88.34,88.59,88.32,88.59,6402.0,84.401,84.6398,84.3819,84.6398,6402.0
2023-07-13 12:00:00,88.62,88.79,88.36,88.63,7339.0,84.6685,84.8309,84.4201,84.678,7339.0
2023-07-13 12:30:00,88.66,88.94,88.66,88.94,8574.0,84.7067,84.9742,84.7067,84.9742,8574.0
2023-07-13 13:00:00,88.94,88.97,88.82,88.93,7329.0,84.9742,85.0029,84.8596,84.9647,7329.0
2023-07-13 13:30:00,88.93,88.98,88.68,88.7,7109.0,84.9647,85.0124,84.7258,84.7449,7109.0
2023-07-13 14:00:00,88.69,88.73,88.48,88.56,7713.0,84.7354,84.7736,84.5347,84.6112,7713.0
2023-07-13 14:30:00,88.53,88.53,88.25,88.37,8028.0,84.5825,84.5825,84.315,84.4296,8028.0
2023-07-13 15:00:00,88.37,88.67,88.26,88.59,14771.0,84.4296,84.7163,84.3245,84.6398,14771.0
2023-07-13 15:30:00,88.64,88.65,88.27,88.32,65348.0,84.6876,84.6972,84.3341,84.3819,65348.0
2023-07-14 09:30:00,87.27,87.27,83.82,84.5,89455.0,83.3787,83.3787,80.0825,80.7322,89455.0
2023-07-14 10:00:00,84.36,84.36,81.95,82.12,129230.0,80.5984,80.5984,78.2959,78.4583,129230.0
2023-07-14 10:30:00,82.22,82.85,81.5,82.69,79093.0,78.5539,79.1558,77.866,79.0029,79093.0
2023-07-14 11:00:00,82.76,83.48,82.67,83.39,49067.0,79.0698,79.7577,78.9838,79.6717,49067.0
2023-07-14 11:30:00,83.44,83.75,83.26,83.72,35174.0,79.7195,80.0156,79.5475,79.987,35174.0
2023-07-14 12:00:00,83.74,83.86,83.17,83.3,39644.0,80.0061,80.1207,79.4615,79.5857,39644.0
2023-07-14 12:30:00,83.35,83.88,83.35,83.52,12629.0,79.6335,80.1398,79.6335,79.7959,12629.0
2023-07-14 13:00:00,83.5,83.58,83.03,83.1,18024.0,79.7768,79.8532,79.3277,79.3946,18024.0
2023-07-14 13:30:00,83.14,83.24,82.79,82.81,18882.0,79.4328,79.5284,79.0984,79.1176,18882.0
2023-07-14 14:00:00,82.83,83.28,82.76,83.19,19524.0,79.1367,79.5666,79.0698,79.4806,19524.0
2023-07-14 14:30:00,83.17,83.3,83.05,83.21,41312.0,79.4615,79.5857,79.3469,79.4997,41312.0
2023-07-14 15:00:00,83.2,83.4,83.06,83.38,21361.0,79.4902,79.6812,79.3564,79.6621,21361.0
2023-07-14 15:30:00,83.41,83.9,83.41,83.9,140789.0,79.6908,80.159,79.6908,80.159,140789.0
2023-07-17 09:30:00,82.28,84.19,81.81,84.19,35308.0,78.6112,80.436,78.1621,80.436,35308.0
2023-07-17 10:00:00,84.29,84.35,84.03,84.28,39997.0,80.5316,80.5889,80.2832,80.522,39997.0
2023-07-17 10:30:00,84.31,84.65,83.85,84.06,20034.0,80.5507,80.8755,80.1112,80.3118,20034.0
2023-07-17 11:00:00,84.11,84.58,84.08,84.55,11678.0,80.3596,80.8086,80.3309,80.78,11678.0
2023-07-17 11:30:00,84.55,84.77,84.48,84.7,8970.0,80.78,80.9902,80.7131,80.9233,8970.0
2023-07-17 12:00:00,84.72,84.93,84.72,84.82,6501.0,80.9424,81.143,80.9424,81.0379,6501.0
2023-07-17 12:30:00,84.8,84.99,84.8,84.84,10466.0,81.0188,81.2003,81.0188,81.057,10466.0
2023-07-17 13:00:00,84.81,85.0,84.7,84.97,16134.0,81.0284,81.2099,80.9233,81.1812,16134.0
2023-07-17 13:30:00,85.03,85.13,84.81,84.81,9520.0,81.2386,81.3341,81.0284,81.0284,9520.0
2023-07-17 14:00:00,84.81,84.97,84.72,84.73,14645.0,81.0284,81.1812,80.9424,80.9519,14645.0
2023-07-17 14:30:00,84.75,84.77,84.41,84.71,12449.0,80.971,80.9902,80.6462,80.9328,12449.0
2023-07-17 15:00:00,84.7,84.7,84.34,84.34,30359.0,80.9233,80.9233,80.5793,80.5793,30359.0
2023-07-17 15:30:00,84.34,84.74,84.3,84.7,156314.0,80.5793,80.9615,80.5411,80.9233,156314.0
2023-07-18 09:30:00,84.88,86.69,83.83,86.69,32864.0,81.0953,82.8245,80.0921,82.8245,32864.0
2023-07-18 10:00:00,86.66,86.88,86.27,86.81,20528.0,82.7959,83.0061,82.4233,82.9392,20528.0
2023-07-18 10:30:00,86.8,86.8,86.11,86.13,34532.0,82.9296,82.9296,82.2704,82.2895,34532.0
2023-07-18 11:00:00,86.09,86.16,85.35,85.59,52527.0,82.2513,82.3182,81.5443,81.7736,52527.0
2023-07-18 11:30:00,85.55,85.55,84.9,85.22,10404.0,81.7354,81.7354,81.1144,81.4201,10404.0
2023-07-18 12:00:00,85.2,85.2,84.77,84.95,7269.0,81.401,81.401,80.9902,81.1621,7269.0
2023-07-18 12:30:00,84.95,85.2,84.7,85.2,10929.0,81.1621,81.401,80.9233,81.401,10929.0
2023-07-18 13:00:00,85.19,85.39,85.11,85.3,6555.0,81.3914,81.5825,81.315,81.4965,6555.0
2023-07-18 13:30:00,85.27,85.5,84.94,85.42,72491.0,81.4679,81.6876,81.1526,81.6112,72491.0
2023-07-18 14:00:00,85.42,85.47,85.13,85.16,12042.0,81.6112,81.6589,81.3341,81.3628,12042.0
2023-07-18 14:30:00,85.16,85.16,84.96,85.01,16883.0,81.3628,81.3628,81.1717,81.2195,16883.0
2023-07-18 15:00:00,85.05,85.38,84.97,85.35,26342.0,81.2577,81.573,81.1812,81.5443,26342.0
2023-07-18 15:30:00,85.36,85.47,85.1,85.19,124214.0,81.5539,81.6589,81.3054,81.3914,124214.0
2023-07-19 09:30:00,84.1,85.7,83.38,85.69,137650.0,80.35,81.8787,79.6621,81.8691,137650.0
2023-07-19 10:00:00,85.76,87.18,85.6,86.92,67722.0,81.936,83.2927,81.7831,83.0443,67722.0
2023-07-19 10:30:00,86.92,87.16,86.25,86.84,51142.0,83.0443,83.2736,82.4042,82.9679,51142.0
2023-07-19 11:00:00,86.82,86.88,86.36,86.78,46057.0,82.9487,83.0061,82.5093,82.9105,46057.0
2023-07-19 11:30:00,86.78,86.85,86.45,86.72,34587.0,82.9105,82.9774,82.5952,82.8532,34587.0
2023-07-19 12:00:00,86.75,86.92,86.68,86.76,19951.0,82.8819,83.0443,82.815,82.8914,19951.0
2023-07-19 12:30:00,86.67,87.13,86.48,87.13,12603.0,82.8054,83.2449,82.6239,83.2449,12603.0
2023-07-19 13:00:00,87.16,87.37,86.92,86.97,23210.0,83.2736,83.4742,83.0443,83.0921,23210.0
2023-07-19 13:30:00,86.94,87.04,86.71,86.87,18594.0,83.0634,83.1589,82.8437,82.9965,18594.0
2023-07-19 14:00:00,86.92,87.27,86.91,87.01,20064.0,83.0443,83.3787,83.0347,83.1303,20064.0
2023-07-19 14:30:00,87.06,87.15,86.81,86.86,27535.0,83.178,83.264,82.9392,82.987,27535.0
2023-07-19 15:00:00,86.84,87.0,86.65,86.88,35577.0,82.9679,83.1207,82.7863,83.0061,35577.0
2023-07-19 15:30:00,86.87,87.06,86.67,86.91,93390.0,82.9965,83.178,82.8054,83.0347,93390.0
2023-07-20 09:30:00,86.33,86.54,85.24,86.22,26609.0,82.4806,82.6812,81.4392,82.3755,26609.0
2023-07-20 10:00:00,86.31,86.4,85.82,86.22,10755.0,82.4615,82.5475,81.9933,82.3755,10755.0
2023-07-20 10:30:00,86.31,86.78,86.01,86.69,11804.0,82.4615,82.9105,82.1749,82.8245,11804.0
2023-07-20 11:00:00,86.7,86.93,86.63,86.77,23462.0,82.8341,83.0538,82.7672,82.901,23462.0
2023-07-20 11:30:00,86.71,87.1,86.67,86.85,17908.0,82.8437,83.2163,82.8054,82.9774,17908.0
2023-07-20 12:00:00,86.91,87.15,86.89,86.98,9901.0,83.0347,83.264,83.0156,83.1016,9901.0
2023-07-20 12:30:00,86.91,86.96,86.66,86.69,17986.0,83.0347,83.0825,82.7959,82.8245,17986.0
2023-07-20 13:00:00,86.64,86.65,86.21,86.39,8583.0,82.7768,82.7863,82.3659,82.5379,8583.0
2023-07-20 13:30:00,86.36,86.39,86.07,86.16,12413.0,82.5093,82.5379,82.2322,82.3182,12413.0
2023-07-20 14:00:00,86.11,86.24,85.92,85.93,8508.0,82.2704,82.3946,82.0889,82.0984,8508.0
2023-07-20 14:30:00,85.97,86.2,85.95,85.95,10993.0,82.1367,82.3564,82.1175,82.1175,10993.0
2023-07-20 15:00:00,85.95,85.96,85.59,85.64,15969.0,82.1175,82.1271,81.7736,81.8214,15969.0
2023-07-20 15:30:00,85.69,85.81,85.51,85.51,59973.0,81.8691,81.9838,81.6972,81.6972,59973.0
2023-07-21 09:30:00,86.47,86.47,85.43,85.63,12506.0,82.6144,82.6144,81.6207,81.8118,12506.0
2023-07-21 10:00:00,85.72,86.6,85.61,86.22,15327.0,81.8978,82.7386,81.7927,82.3755,15327.0
2023-07-21 10:30:00,86.25,86.68,86.16,86.53,15320.0,82.4042,82.815,82.3182,82.6717,15320.0
2023-07-21 11:00:00,86.56,86.89,86.52,86.89,13191.0,82.7003,83.0156,82.6621,83.0156,13191.0
2023-07-21 11:30:00,86.94,87.27,86.84,87.21,40026.0,83.0634,83.3787,82.9679,83.3214,40026.0
2023-07-21 12:00:00,87.16,87.16,86.84,86.84,9053.0,83.2736,83.2736,82.9679,82.9679,9053.0
2023-07-21 12:30:00,86.91,86.97,86.55,86.7,16704.0,83.0347,83.0921,82.6908,82.8341,16704.0
2023-07-21 13:00:00,86.71,87.0,86.71,86.98,17062.0,82.8437,83.1207,82.8437,83.1016,17062.0
2023-07-21 13:30:00,86.97,87.01,86.64,86.67,13406.0,83.0921,83.1303,82.7768,82.8054,13406.0
2023-07-21 14:00:00,86.7,86.73,86.44,86.51,14761.0,82.8341,82.8628,82.5857,82.6526,14761.0
2023-07-21 14:30:00,86.53,86.89,86.53,86.84,20236.0,82.6717,83.0156,82.6717,82.9679,20236.0
2023-07-21 15:00:00,86.87,87.04,86.62,86.67,29934.0,82.9965,83.1589,82.7577,82.8054,29934.0
2023-07-21 15:30:00,86.67,86.69,86.22,86.23,113818.0,82.8054,82.8245,82.3755,82.3851,113818.0
2023-07-24 09:30:00,86.15,87.62,86.15,86.43,17000.0,82.3086,83.7131,82.3086,82.5761,17000.0
2023-07-24 10:00:00,86.61,86.67,86.31,86.55,15115.0,82.7481,82.8054,82.4615,82.6908,15115.0
2023-07-24 10:30:00,86.57,86.58,86.37,86.49,5445.0,82.7099,82.7195,82.5188,82.6335,5445.0
2023-07-24 11:00:00,86.52,86.76,86.44,86.76,5324.0,82.6621,82.8914,82.5857,82.8914,5324.0
2023-07-24 11:30:00,86.82,87.06,86.77,87.04,8943.0,82.9487,83.178,82.901,83.1589,8943.0
2023-07-24 12:00:00,87.04,87.23,86.81,87.0,12964.0,83.1589,83.3405,82.9392,83.1207,12964.0
2023-07-24 12:30:00,87.03,87.04,86.58,86.79,5130.0,83.1494,83.1589,82.7195,82.9201,5130.0
2023-07-24 13:00:00,86.71,87.23,86.65,87.0,17419.0,82.8437,83.3405,82.7863,83.1207,17419.0
2023-07-24 13:30:00,87.03,87.03,86.71,86.9,8957.0,83.1494,83.1494,82.8437,83.0252,8957.0
2023-07-24 14:00:00,86.93,87.0,86.71,86.73,7836.0,83.0538,83.1207,82.8437,82.8628,7836.0
2023-07-24 14:30:00,86.71,86.72,86.49,86.7,8546.0,82.8437,82.8532,82.6335,82.8341,8546.0
2023-07-24 15:00:00,86.69,86.74,86.53,86.55,9791.0,82.8245,82.8723,82.6717,82.6908,9791.0
2023-07-24 15:30:00,86.54,87.31,86.54,87.26,97238.0,82.6812,83.4169,82.6812,83.3691,97238.0
2023-07-25 09:30:00,87.17,87.54,86.35,86.95,25672.0,83.2831,83.6366,82.4997,83.073,25672.0
2023-07-25 10:00:00,86.96,87.3,86.7,87.11,28983.0,83.0825,83.4073,82.8341,83.2258,28983.0
2023-07-25 10:30:00,86.91,86.91,86.26,86.39,9636.0,83.0347,83.0347,82.4137,82.5379,9636.0
2023-07-25 11:00:00,86.43,86.53,86.04,86.44,12980.0,82.5761,82.6717,82.2035,82.5857,12980.0
2023-07-25 11:30:00,86.49,86.61,86.2,86.28,8696.0,82.6335,82.7481,82.3564,82.4328,8696.0
2023-07-25 12:00:00,86.21,86.38,86.08,86.23,10335.0,82.3659,82.5284,82.2417,82.3851,10335.0
2023-07-25 12:30:00,86.27,86.5,86.18,86.46,10062.0,82.4233,82.643,82.3373,82.6048,10062.0
2023-07-25 13:00:00,86.53,86.65,86.45,86.59,11097.0,82.6717,82.7863,82.5952,82.729,11097.0
2023-07-25 13:30:00,86.6,86.8,86.47,86.79,8191.0,82.7386,82.9296,82.6144,82.9201,8191.0
2023-07-25 14:00:00,86.8,86.96,86.73,86.88,9959.0,82.9296,83.0825,82.8628,83.0061,9959.0
2023-07-25 14:30:00,86.88,87.09,86.81,86.89,18127.0,83.0061,83.2067,82.9392,83.0156,18127.0
2023-07-25 15:00:00,86.91,87.14,86.9,87.14,16069.0,83.0347,83.2545,83.0252,83.2545,16069.0
2023-07-25 15:30:00,87.14,87.26,86.87,86.94,56760.0,83.2545,83.3691,82.9965,83.0634,56760.0
2023-07-26 09:30:00,87.04,88.51,86.89,87.73,21083.0,83.1589,84.5634,83.0156,83.8182,21083.0
2023-07-26 10:00:00,87.9,88.05,87.48,87.77,14803.0,83.9806,84.1239,83.5793,83.8564,14803.0
2023-07-26 10:30:00,87.75,87.97,87.55,87.82,13083.0,83.8373,84.0475,83.6462,83.9042,13083.0
2023-07-26 11:00:00,87.75,88.41,87.59,88.09,12601.0,83.8373,84.4679,83.6844,84.1621,12601.0
2023-07-26 11:30:00,88.16,88.19,87.78,88.14,13445.0,84.229,84.2577,83.8659,84.2099,13445.0
2023-07-26 12:00:00,88.17,88.35,87.86,88.31,16112.0,84.2386,84.4105,83.9424,84.3723,16112.0
2023-07-26 12:30:00,88.31,88.34,88.01,88.09,10449.0,84.3723,84.401,84.0857,84.1621,10449.0
2023-07-26 13:00:00,88.13,88.68,88.13,88.35,14717.0,84.2003,84.7258,84.2003,84.4105,14717.0
2023-07-26 13:30:00,88.31,88.33,88.1,88.16,10214.0,84.3723,84.3914,84.1717,84.229,10214.0
2023-07-26 14:00:00,88.14,88.45,88.07,88.35,18662.0,84.2099,84.5061,84.143,84.4105,18662.0
2023-07-26 14:30:00,88.34,88.91,88.3,88.64,20614.0,84.401,84.9456,84.3628,84.6876,20614.0
2023-07-26 15:00:00,88.66,88.73,88.17,88.49,24807.0,84.7067,84.7736,84.2386,84.5443,24807.0
2023-07-26 15:30:00,88.5,88.88,88.34,88.66,152949.0,84.5538,84.9169,84.401,84.7067,152949.0
2023-07-27 09:30:00,88.36,90.49,87.47,87.82,86509.0,84.4201,86.4551,83.5698,83.9042,86509.0
2023-07-27 10:00:00,87.81,87.96,86.5,86.8,94380.0,83.8946,84.0379,82.643,82.9296,94380.0
2023-07-27 10:30:00,86.78,86.78,85.57,86.31,36615.0,82.9105,82.9105,81.7545,82.4615,36615.0
2023-07-27 11:00:00,86.33,86.63,85.66,86.14,43821.0,82.4806,82.7672,81.8405,82.2991,43821.0
2023-07-27 11:30:00,86.2,86.46,85.69,85.99,39933.0,82.3564,82.6048,81.8691,82.1558,39933.0
2023-07-27 12:00:00,85.99,86.11,85.73,86.0,39048.0,82.1558,82.2704,81.9074,82.1653,39048.0
2023-07-27 12:30:00,86.05,87.0,86.05,87.0,29267.0,82.2131,83.1207,82.2131,83.1207,29267.0
2023-07-27 13:00:00,87.01,87.08,85.91,86.1,31291.0,83.1303,83.1972,82.0793,82.2609,31291.0
2023-07-27 13:30:00,86.15,86.44,85.95,86.21,29524.0,82.3086,82.5857,82.1175,82.3659,29524.0
2023-07-27 14:00:00,86.17,86.42,85.97,86.08,25837.0,82.3277,82.5666,82.1367,82.2417,25837.0
2023-07-27 14:30:00,86.09,86.1,85.64,85.73,37352.0,82.2513,82.2609,81.8214,81.9074,37352.0
2023-07-27 15:00:00,85.74,85.79,85.29,85.48,65702.0,81.9169,81.9647,81.487,81.6685,65702.0
2023-07-27 15:30:00,85.43,85.6,85.24,85.53,90105.0,81.6207,81.7831,81.4392,81.7163,90105.0
2023-07-28 09:30:00,86.42,87.17,85.91,86.65,14512.0,82.5666,83.2831,82.0793,82.7863,14512.0
2023-07-28 10:00:00,86.56,86.83,85.28,85.44,20944.0,82.7003,82.9583,81.4774,81.6303,20944.0
2023-07-28 10:30:00,85.58,85.94,85.33,85.72,21315.0,81.764,82.108,81.5252,81.8978,21315.0
2023-07-28 11:00:00,85.74,86.33,85.48,86.27,14856.0,81.9169,82.4806,81.6685,82.4233,14856.0
2023-07-28 11:30:00,86.2,86.51,86.2,86.5,17380.0,82.3564,82.6526,82.3564,82.643,17380.0
2023-07-28 12:00:00,86.48,86.71,86.21,86.65,8776.0,82.6239,82.8437,82.3659,82.7863,8776.0
2023-07-28 12:30:00,86.64,86.84,86.45,86.46,9301.0,82.7768,82.9679,82.5952,82.6048,9301.0
2023-07-28 13:00:00,86.35,86.36,85.62,85.7,18619.0,82.4997,82.5093,81.8023,81.8787,18619.0
2023-07-28 13:30:00,85.7,85.84,85.48,85.83,14872.0,81.8787,82.0124,81.6685,82.0029,14872.0
2023-07-28 14:00:00,85.84,85.84,85.41,85.64,12421.0,82.0124,82.0124,81.6016,81.8214,12421.0
2023-07-28 14:30:00,85.63,85.78,85.58,85.7,15002.0,81.8118,81.9551,81.764,81.8787,15002.0
2023-07-28 15:00:00,85.72,85.72,85.34,85.34,27605.0,81.8978,81.8978,81.5347,81.5347,27605.0
2023-07-28 15:30:00,85.36,85.78,85.33,85.54,120960.0,81.5539,81.9551,81.5252,81.7258,120960.0
2023-07-31 09:30:00,85.61,86.23,85.36,85.78,9024.0,81.7927,82.3851,81.5539,81.9551,9024.0
2023-07-31 10:00:00,85.82,86.38,85.75,85.94,12004.0,81.9933,82.5284,81.9265,82.108,12004.0
2023-07-31 10:30:00,85.98,86.04,84.73,84.75,15011.0,82.1462,82.2035,80.9519,80.971,15011.0
2023-07-31 11:00:00,84.77,85.26,84.76,85.03,16295.0,80.9902,81.4583,80.9806,81.2386,16295.0
2023-07-31 11:30:00,85.04,85.56,85.01,85.36,21222.0,81.2481,81.7449,81.2195,81.5539,21222.0
2023-07-31 12:00:00,85.41,85.64,85.02,85.55,16519.0,81.6016,81.8214,81.229,81.7354,16519.0
2023-07-31 12:30:00,85.55,85.75,85.49,85.6,12076.0,81.7354,81.9265,81.6781,81.7831,12076.0
2023-07-31 13:00:00,85.59,85.71,85.48,85.69,12639.0,81.7736,81.8882,81.6685,81.8691,12639.0
2023-07-31 13:30:00,85.71,85.99,85.64,85.99,15735.0,81.8882,82.1558,81.8214,82.1558,15735.0
2023-07-31 14:00:00,86.01,86.22,85.89,85.94,13448.0,82.1749,82.3755,82.0602,82.108,13448.0
2023-07-31 14:30:00,85.94,86.26,85.94,86.23,19009.0,82.108,82.4137,82.108,82.3851,19009.0
2023-07-31 15:00:00,86.23,86.31,86.04,86.29,20927.0,82.3851,82.4615,82.2035,82.4424,20927.0
2023-07-31 15:30:00,86.3,86.31,85.8,86.31,122109.0,82.4519,82.4615,81.9742,82.4615,122109.0
2023-08-01 09:30:00,85.89,85.89,83.96,84.41,24543.0,82.0602,82.0602,80.2163,80.6462,24543.0
2023-08-01 10:00:00,84.31,84.95,83.88,84.62,52379.0,80.5507,81.1621,80.1398,80.8468,52379.0
2023-08-01 10:30:00,84.62,85.56,84.39,85.07,38878.0,80.8468,81.7449,80.6271,81.2768,38878.0
2023-08-01 11:00:00,85.06,85.2,84.69,85.11,36308.0,81.2672,81.401,80.9137,81.315,36308.0
2023-08-01 11:30:00,85.11,85.23,84.72,84.75,28538.0,81.315,81.4296,80.9424,80.971,28538.0
2023-08-01 12:00:00,84.75,84.75,84.52,84.59,22470.0,80.971,80.971,80.7513,80.8182,22470.0
2023-08-01 12:30:00,84.65,84.69,84.37,84.52,22460.0,80.8755,80.9137,80.608,80.7513,22460.0
2023-08-01 13:00:00,84.57,84.61,84.4,84.52,17248.0,80.7991,80.8373,80.6367,80.7513,17248.0
2023-08-01 13:30:00,84.5,84.87,84.4,84.42,22525.0,80.7322,81.0857,80.6367,80.6558,22525.0
2023-08-01 14:00:00,84.43,84.96,84.41,84.7,20813.0,80.6653,81.1717,80.6462,80.9233,20813.0
2023-08-01 14:30:00,84.78,84.97,84.59,84.96,15580.0,80.9997,81.1812,80.8182,81.1717,15580.0
2023-08-01 15:00:00,84.98,85.38,84.97,85.18,24474.0,81.1908,81.573,81.1812,81.3819,24474.0
2023-08-01 15:30:00,85.2,85.23,84.93,85.04,86656.0,81.401,81.4296,81.143,81.2481,86656.0
2023-08-02 09:30:00,83.9,84.81,83.21,84.81,36901.0,80.159,81.0284,79.4997,81.0284,36901.0
2023-08-02 10:00:00,84.76,85.25,84.53,84.85,26473.0,80.9806,81.4488,80.7609,81.0666,26473.0
2023-08-02 10:30:00,85.04,85.21,84.43,84.45,74221.0,81.2481,81.4105,80.6653,80.6844,74221.0
2023-08-02 11:00:00,84.5,85.79,84.5,85.78,54623.0,80.7322,81.9647,80.7322,81.9551,54623.0
2023-08-02 11:30:00,85.65,85.7,85.38,85.41,9312.0,81.8309,81.8787,81.573,81.6016,9312.0
2023-08-02 12:00:00,85.47,85.66,85.22,85.62,7450.0,81.6589,81.8405,81.4201,81.8023,7450.0
2023-08-02 12:30:00,85.66,86.12,85.65,85.96,5826.0,81.8405,82.28,81.8309,82.1271,5826.0
2023-08-02 13:00:00,86.01,86.18,85.96,86.13,7206.0,82.1749,82.3373,82.1271,82.2895,7206.0
2023-08-02 13:30:00,86.18,86.28,86.12,86.19,5061.0,82.3373,82.4328,82.28,82.3468,5061.0
2023-08-02 14:00:00,86.16,86.19,85.73,85.86,6959.0,82.3182,82.3468,81.9074,82.0316,6959.0
2023-08-02 14:30:00,85.91,85.99,85.68,85.91,6678.0,82.0793,82.1558,81.8596,82.0793,6678.0
2023-08-02 15:00:00,85.92,86.01,85.73,85.73,12966.0,82.0889,82.1749,81.9074,81.9074,12966.0
2023-08-02 15:30:00,85.77,86.11,85.77,86.08,129882.0,81.9456,82.2704,81.9456,82.2417,129882.0
2023-08-03 09:30:00,85.46,86.21,85.27,85.62,58845.0,81.6494,82.3659,81.4679,81.8023,58845.0
2023-08-03 10:00:00,85.6,85.76,84.98,85.04,76932.0,81.7831,81.936,81.1908,81.2481,76932.0
2023-08-03 10:30:00,84.94,85.14,84.15,84.26,96401.0,81.1526,81.3437,80.3978,80.5029,96401.0
2023-08-03 11:00:00,84.22,84.22,83.38,83.95,31961.0,80.4647,80.4647,79.6621,80.2067,31961.0
2023-08-03 11:30:00,84.0,84.09,83.8,84.0,30716.0,80.2545,80.3405,80.0634,80.2545,30716.0
2023-08-03 12:00:00,83.97,84.13,83.45,83.53,24699.0,80.2258,80.3787,79.729,79.8054,24699.0
2023-08-03 12:30:00,83.55,84.02,83.5,84.02,21682.0,79.8246,80.2736,79.7768,80.2736,21682.0
2023-08-03 13:00:00,83.94,84.03,83.63,83.99,24928.0,80.1972,80.2832,79.901,80.2449,24928.0
2023-08-03 13:30:00,84.02,84.02,83.53,83.76,28303.0,80.2736,80.2736,79.8054,80.0252,28303.0
2023-08-03 14:00:00,83.78,83.89,83.69,83.75,11041.0,80.0443,80.1494,79.9583,80.0156,11041.0
2023-08-03 14:30:00,83.75,84.05,83.38,83.99,41262.0,80.0156,80.3023,79.6621,80.2449,41262.0
2023-08-03 15:00:00,83.94,83.94,83.54,83.65,27505.0,80.1972,80.1972,79.815,79.9201,27505.0
2023-08-03 15:30:00,83.66,83.95,83.47,83.74,141510.0,79.9297,80.2067,79.7481,80.0061,141510.0
2023-08-04 09:30:00,83.96,84.58,83.04,84.25,14411.0,80.2163,80.8086,79.3373,80.4933,14411.0
2023-08-04 10:00:00,84.19,84.29,83.94,84.17,31663.0,80.436,80.5316,80.1972,80.4169,31663.0
2023-08-04 10:30:00,84.27,84.81,84.22,84.81,20183.0,80.5125,81.0284,80.4647,81.0284,20183.0
2023-08-04 11:00:00,84.92,84.98,84.26,84.6,19162.0,81.1335,81.1908,80.5029,80.8277,19162.0
2023-08-04 11:30:00,84.63,84.93,84.57,84.91,16371.0,80.8564,81.143,80.7991,81.1239,16371.0
2023-08-04 12:00:00,84.94,85.16,84.9,85.1,12701.0,81.1526,81.3628,81.1144,81.3054,12701.0
2023-08-04 12:30:00,85.16,85.18,85.0,85.08,6068.0,81.3628,81.3819,81.2099,81.2863,6068.0
2023-08-04 13:00:00,85.02,85.13,85.0,85.09,10672.0,81.229,81.3341,81.2099,81.2959,10672.0
2023-08-04 13:30:00,85.17,85.24,84.89,84.96,10586.0,81.3723,81.4392,81.1048,81.1717,10586.0
2023-08-04 14:00:00,84.89,84.93,84.57,84.63,18093.0,81.1048,81.143,80.7991,80.8564,18093.0
2023-08-04 14:30:00,84.58,84.72,84.41,84.56,23779.0,80.8086,80.9424,80.6462,80.7895,23779.0
2023-08-04 15:00:00,84.61,84.62,84.46,84.54,11928.0,80.8373,80.8468,80.694,80.7704,11928.0
2023-08-04 15:30:00,84.54,84.63,84.32,84.63,45383.0,80.7704,80.8564,80.5602,80.8564,45383.0
2023-08-07 09:30:00,84.54,84.87,84.18,84.7,9917.0,80.7704,81.0857,80.4265,80.9233,9917.0
2023-08-07 10:00:00,84.63,85.22,84.39,85.21,20920.0,80.8564,81.4201,80.6271,81.4105,20920.0
2023-08-07 10:30:00,85.24,85.55,85.13,85.28,16098.0,81.4392,81.7354,81.3341,81.4774,16098.0
2023-08-07 11:00:00,85.29,85.41,85.02,85.23,11853.0,81.487,81.6016,81.229,81.4296,11853.0
2023-08-07 11:30:00,85.18,85.26,85.06,85.17,4405.0,81.3819,81.4583,81.2672,81.3723,4405.0
2023-08-07 12:00:00,85.12,85.18,84.89,85.13,15122.0,81.3246,81.3819,81.1048,81.3341,15122.0
2023-08-07 12:30:00,85.12,85.44,84.99,85.28,7800.0,81.3246,81.6303,81.2003,81.4774,7800.0
2023-08-07 13:00:00,85.17,85.47,85.11,85.27,97863.0,81.3723,81.6589,81.315,81.4679,97863.0
2023-08-07 13:30:00,85.34,85.58,85.25,85.47,9381.0,81.5347,81.764,81.4488,81.6589,9381.0
2023-08-07 14:00:00,85.59,85.76,85.47,85.53,11664.0,81.7736,81.936,81.6589,81.7163,11664.0
2023-08-07 14:30:00,85.53,85.56,85.2,85.37,19551.0,81.7163,81.7449,81.401,81.5634,19551.0
2023-08-07 15:00:00,85.36,85.44,85.17,85.3,19327.0,81.5539,81.6303,81.3723,81.4965,19327.0
2023-08-07 15:30:00,85.3,85.47,85.23,85.44,62801.0,81.4965,81.6589,81.4296,81.6303,62801.0
2023-08-08 09:30:00,84.24,84.77,83.91,84.4,28458.0,80.4838,80.9902,80.1685,80.6367,28458.0
2023-08-08 10:00:00,84.39,84.39,83.05,83.85,45966.0,80.6271,80.6271,79.3469,80.1112,45966.0
2023-08-08 10:30:00,83.74,84.07,83.25,83.97,27410.0,80.0061,80.3214,79.5379,80.2258,27410.0
2023-08-08 11:00:00,83.92,83.96,83.65,83.89,21554.0,80.1781,80.2163,79.9201,80.1494,21554.0
2023-08-08 11:30:00,83.89,84.11,83.76,84.11,16454.0,80.1494,80.3596,80.0252,80.3596,16454.0
2023-08-08 12:00:00,84.08,84.15,83.99,84.04,15745.0,80.3309,80.3978,80.2449,80.2927,15745.0
2023-08-08 12:30:00,84.03,84.28,84.02,84.2,35097.0,80.2832,80.522,80.2736,80.4456,35097.0
2023-08-08 13:00:00,84.21,84.46,84.2,84.31,11637.0,80.4551,80.694,80.4456,80.5507,11637.0
2023-08-08 13:30:00,84.35,84.35,84.0,84.27,12880.0,80.5889,80.5889,80.2545,80.5125,12880.0
2023-08-08 14:00:00,84.3,84.46,84.14,84.33,15003.0,80.5411,80.694,80.3882,80.5698,15003.0
2023-08-08 14:30:00,84.37,84.49,84.26,84.45,16782.0,80.608,80.7226,80.5029,80.6844,16782.0
2023-08-08 15:00:00,84.45,84.52,84.38,84.42,16010.0,80.6844,80.7513,80.6175,80.6558,16010.0
2023-08-08 15:30:00,84.42,84.71,84.29,84.71,101091.0,80.6558,80.9328,80.5316,80.9328,101091.0
2023-08-09 09:30:00,84.47,84.78,84.05,84.78,3069.0,80.7035,80.9997,80.3023,80.9997,3069.0
2023-08-09 10:00:00,84.78,85.43,84.78,85.43,7240.0,80.9997,81.6207,80.9997,81.6207,7240.0
2023-08-09 10:30:00,85.55,85.78,85.46,85.72,10139.0,81.7354,81.9551,81.6494,81.8978,10139.0
2023-08-09 11:00:00,85.68,85.82,85.35,85.37,8124.0,81.8596,81.9933,81.5443,81.5634,8124.0
2023-08-09 11:30:00,85.3,85.33,84.69,84.81,10214.0,81.4965,81.5252,80.9137,81.0284,10214.0
2023-08-09 12:00:00,84.7,84.99,84.7,84.82,6714.0,80.9233,81.2003,80.9233,81.0379,6714.0
2023-08-09 12:30:00,84.85,85.13,84.83,85.13,19915.0,81.0666,81.3341,81.0475,81.3341,19915.0
2023-08-09 13:00:00,85.06,85.58,85.06,85.41,8749.0,81.2672,81.764,81.2672,81.6016,8749.0
2023-08-09 13:30:00,85.39,85.4,84.89,84.89,19668.0,81.5825,81.5921,81.1048,81.1048,19668.0
2023-08-09 14:00:00,84.86,85.79,84.81,85.72,16171.0,81.0761,81.9647,81.0284,81.8978,16171.0
2023-08-09 14:30:00,85.76,86.09,85.76,86.0,33526.0,81.936,82.2513,81.936,82.1653,33526.0
2023-08-09 15:00:00,86.03,86.12,85.93,86.1,14939.0,82.194,82.28,82.0984,82.2609,14939.0
2023-08-09 15:30:00,86.03,86.15,85.79,86.06,93804.0,82.194,82.3086,81.9647,82.2226,93804.0
2023-08-10 09:30:00,86.63,87.04,86.31,87.03,6979.0,82.7672,83.1589,82.4615,83.1494,6979.0
2023-08-10 10:00:00,87.06,87.3,86.74,86.75,6340.0,83.178,83.4073,82.8723,82.8819,6340.0
2023-08-10 10:30:00,86.75,86.88,86.34,86.62,11782.0,82.8819,83.0061,82.4902,82.7577,11782.0
2023-08-10 11:00:00,86.5,86.88,86.43,86.77,25086.0,82.643,83.0061,82.5761,82.901,25086.0
2023-08-10 11:30:00,86.72,86.74,86.1,86.29,7769.0,82.8532,82.8723,82.2609,82.4424,7769.0
2023-08-10 12:00:00,86.28,86.33,85.7,85.88,9962.0,82.4328,82.4806,81.8787,82.0507,9962.0
2023-08-10 12:30:00,85.85,85.85,85.28,85.39,42048.0,82.022,82.022,81.4774,81.5825,42048.0
2023-08-10 13:00:00,85.39,85.49,85.22,85.28,18741.0,81.5825,81.6781,81.4201,81.4774,18741.0
2023-08-10 13:30:00,85.25,85.69,85.22,85.39,11883.0,81.4488,81.8691,81.4201,81.5825,11883.0
2023-08-10 14:00:00,85.41,85.86,85.38,85.8,8416.0,81.6016,82.0316,81.573,81.9742,8416.0
2023-08-10 14:30:00,85.84,85.98,85.76,85.98,12606.0,82.0124,82.1462,81.936,82.1462,12606.0
2023-08-10 15:00:00,85.96,85.97,85.72,85.79,6857.0,82.1271,82.1367,81.8978,81.9647,6857.0
2023-08-10 15:30:00,85.81,85.83,85.56,85.68,44892.0,81.9838,82.0029,81.7449,81.8596,44892.0
2023-08-11 09:30:00,85.25,85.55,84.91,84.99,11429.0,81.4488,81.7354,81.1239,81.2003,11429.0
2023-08-11 10:00:00,85.07,85.71,85.0,85.49,16084.0,81.2768,81.8882,81.2099,81.6781,16084.0
2023-08-11 10:30:00,85.62,85.92,85.2,85.27,14314.0,81.8023,82.0889,81.401,81.4679,14314.0
2023-08-11 11:00:00,85.44,85.47,85.16,85.45,6344.0,81.6303,81.6589,81.3628,81.6398,6344.0
2023-08-11 11:30:00,85.4,85.64,85.31,85.64,6757.0,81.5921,81.8214,81.5061,81.8214,6757.0
2023-08-11 12:00:00,85.66,85.79,85.44,85.68,6126.0,81.8405,81.9647,81.6303,81.8596,6126.0
2023-08-11 12:30:00,85.67,85.68,85.44,85.63,5233.0,81.85,81.8596,81.6303,81.8118,5233.0
2023-08-11 13:00:00,85.66,85.67,85.46,85.65,5775.0,81.8405,81.85,81.6494,81.8309,5775.0
2023-08-11 13:30:00,85.59,85.64,85.19,85.39,34716.0,81.7736,81.8214,81.3914,81.5825,34716.0
2023-08-11 14:00:00,85.38,85.69,85.37,85.66,7995.0,81.573,81.8691,81.5634,81.8405,7995.0
2023-08-11 14:30:00,85.62,85.7,85.39,85.51,5875.0,81.8023,81.8787,81.5825,81.6972,5875.0
2023-08-11 15:00:00,85.55,85.71,85.36,85.52,13208.0,81.7354,81.8882,81.5539,81.7067,13208.0
2023-08-11 15:30:00,85.57,85.62,85.33,85.47,76834.0,81.7545,81.8023,81.5252,81.6589,76834.0
2023-08-14 09:30:00,84.86,85.05,84.4,84.99,30589.0,81.0761,81.2577,80.6367,81.2003,30589.0
2023-08-14 10:00:00,84.97,85.51,84.92,85.14,10151.0,81.1812,81.6972,81.1335,81.3437,10151.0
2023-08-14 10:30:00,85.15,85.31,85.02,85.24,25361.0,81.3532,81.5061,81.229,81.4392,25361.0
2023-08-14 11:00:00,85.26,85.41,85.19,85.23,6708.0,81.4583,81.6016,81.3914,81.4296,6708.0
2023-08-14 11:30:00,85.23,85.28,85.1,85.11,4301.0,81.4296,81.4774,81.3054,81.315,4301.0
2023-08-14 12:00:00,85.12,85.24,85.06,85.17,7549.0,81.3246,81.4392,81.2672,81.3723,7549.0
2023-08-14 12:30:00,85.19,85.3,85.09,85.22,4854.0,81.3914,81.4965,81.2959,81.4201,4854.0
2023-08-14 13:00:00,85.27,85.4,85.16,85.24,3988.0,81.4679,81.5921,81.3628,81.4392,3988.0
2023-08-14 13:30:00,85.25,85.41,85.12,85.41,6717.0,81.4488,81.6016,81.3246,81.6016,6717.0
2023-08-14 14:00:00,85.47,85.58,85.4,85.58,9486.0,81.6589,81.764,81.5921,81.764,9486.0
2023-08-14 14:30:00,85.56,85.64,85.5,85.63,10775.0,81.7449,81.8214,81.6876,81.8118,10775.0
2023-08-14 15:00:00,85.61,85.83,85.56,85.82,11112.0,81.7927,82.0029,81.7449,81.9933,11112.0
2023-08-14 15:30:00,85.78,85.98,85.75,85.89,53636.0,81.9551,82.1462,81.9265,82.0602,53636.0
2023-08-15 09:30:00,84.95,85.49,84.8,85.33,31188.0,81.1621,81.6781,81.0188,81.5252,31188.0
2023-08-15 10:00:00,85.48,85.5,85.01,85.14,19667.0,81.6685,81.6876,81.2195,81.3437,19667.0
2023-08-15 10:30:00,85.14,85.18,84.83,84.83,32666.0,81.3437,81.3819,81.0475,81.0475,32666.0
2023-08-15 11:00:00,84.87,85.01,84.45,84.58,23049.0,81.0857,81.2195,80.6844,80.8086,23049.0
2023-08-15 11:30:00,84.58,84.59,84.24,84.37,5852.0,80.8086,80.8182,80.4838,80.608,5852.0
2023-08-15 12:00:00,84.37,84.53,84.26,84.53,11072.0,80.608,80.7609,80.5029,80.7609,11072.0
2023-08-15 12:30:00,84.51,84.51,84.2,84.23,6610.0,80.7418,80.7418,80.4456,80.4742,6610.0
2023-08-15 13:00:00,84.22,84.32,84.03,84.31,10064.0,80.4647,80.5602,80.2832,80.5507,10064.0
2023-08-15 13:30:00,84.36,84.41,84.27,84.37,27959.0,80.5984,80.6462,80.5125,80.608,27959.0
2023-08-15 14:00:00,84.37,84.42,84.12,84.27,27579.0,80.608,80.6558,80.3691,80.5125,27579.0
2023-08-15 14:30:00,84.2,84.67,84.0,84.67,14585.0,80.4456,80.8946,80.2545,80.8946,14585.0
2023-08-15 15:00:00,84.67,84.69,84.45,84.45,19391.0,80.8946,80.9137,80.6844,80.6844,19391.0
2023-08-15 15:30:00,84.44,84.53,84.04,84.09,59930.0,80.6749,80.7609,80.2927,80.3405,59930.0
2023-08-16 09:30:00,83.71,84.78,83.45,84.68,7713.0,79.9774,80.9997,79.729,80.9042,7713.0
2023-08-16 10:00:00,84.67,84.67,83.68,84.04,20418.0,80.8946,80.8946,79.9488,80.2927,20418.0
2023-08-16 10:30:00,84.04,84.18,83.81,84.11,25531.0,80.2927,80.4265,80.073,80.3596,25531.0
2023-08-16 11:00:00,84.14,84.18,83.87,83.97,12842.0,80.3882,80.4265,80.1303,80.2258,12842.0
2023-08-16 11:30:00,83.87,83.88,83.54,83.74,12479.0,80.1303,80.1398,79.815,80.0061,12479.0
2023-08-16 12:00:00,83.72,83.77,83.43,83.76,16134.0,79.987,80.0347,79.7099,80.0252,16134.0
2023-08-16 12:30:00,83.79,83.91,83.74,83.89,7451.0,80.0539,80.1685,80.0061,80.1494,7451.0
2023-08-16 13:00:00,83.91,83.92,83.61,83.7,13267.0,80.1685,80.1781,79.8819,79.9679,13267.0
2023-08-16 13:30:00,83.73,83.93,83.66,83.8,12397.0,79.9965,80.1876,79.9297,80.0634,12397.0
2023-08-16 14:00:00,83.8,83.88,83.65,83.81,25572.0,80.0634,80.1398,79.9201,80.073,25572.0
2023-08-16 14:30:00,83.89,83.9,83.66,83.83,12723.0,80.1494,80.159,79.9297,80.0921,12723.0
2023-08-16 15:00:00,83.83,83.83,83.24,83.42,32336.0,80.0921,80.0921,79.5284,79.7004,32336.0
2023-08-16 15:30:00,83.38,83.56,82.94,82.98,71704.0,79.6621,79.8341,79.2418,79.28,71704.0
2023-08-17 09:30:00,83.38,84.07,83.38,83.62,6535.0,79.6621,80.3214,79.6621,79.8914,6535.0
2023-08-17 10:00:00,83.64,83.99,83.45,83.93,10349.0,79.9105,80.2449,79.729,80.1876,10349.0
2023-08-17 10:30:00,83.96,84.34,83.86,84.16,23432.0,80.2163,80.5793,80.1207,80.4074,23432.0
2023-08-17 11:00:00,84.2,84.2,83.82,83.92,19786.0,80.4456,80.4456,80.0825,80.1781,19786.0
2023-08-17 11:30:00,83.9,83.94,83.46,83.58,18025.0,80.159,80.1972,79.7386,79.8532,18025.0
2023-08-17 12:00:00,83.58,83.76,83.46,83.76,20324.0,79.8532,80.0252,79.7386,80.0252,20324.0
2023-08-17 12:30:00,83.82,83.91,83.67,83.87,6501.0,80.0825,80.1685,79.9392,80.1303,6501.0
2023-08-17 13:00:00,83.9,83.92,83.65,83.77,9529.0,80.159,80.1781,79.9201,80.0347,9529.0
2023-08-17 13:30:00,83.8,83.84,83.71,83.78,10114.0,80.0634,80.1016,79.9774,80.0443,10114.0
2023-08-17 14:00:00,83.78,83.79,83.64,83.7,20722.0,80.0443,80.0539,79.9105,79.9679,20722.0
2023-08-17 14:30:00,83.7,83.74,83.08,83.12,18282.0,79.9679,80.0061,79.3755,79.4137,18282.0
2023-08-17 15:00:00,83.11,83.23,82.96,83.21,20779.0,79.4042,79.5188,79.2609,79.4997,20779.0
2023-08-17 15:30:00,83.19,83.24,82.93,83.15,79000.0,79.4806,79.5284,79.2322,79.4424,79000.0
2023-08-18 09:30:00,82.27,83.77,82.01,83.19,14853.0,78.6016,80.0347,78.3532,79.4806,14853.0
2023-08-18 10:00:00,83.18,83.34,82.6,82.62,12499.0,79.4711,79.6239,78.9169,78.936,12499.0
2023-08-18 10:30:00,82.69,82.9,82.53,82.79,26900.0,79.0029,79.2035,78.85,79.0984,26900.0
2023-08-18 11:00:00,82.84,83.1,82.71,82.71,12508.0,79.1462,79.3946,79.022,79.022,12508.0
2023-08-18 11:30:00,82.76,82.96,82.72,82.84,16609.0,79.0698,79.2609,79.0316,79.1462,16609.0
2023-08-18 12:00:00,82.84,82.97,82.76,82.82,15199.0,79.1462,79.2704,79.0698,79.1271,15199.0
2023-08-18 12:30:00,82.8,83.01,82.8,82.93,14319.0,79.108,79.3086,79.108,79.2322,14319.0
2023-08-18 13:00:00,82.92,82.93,82.62,82.67,29405.0,79.2226,79.2322,78.936,78.9838,29405.0
2023-08-18 13:30:00,82.7,82.86,82.62,82.65,11681.0,79.0125,79.1653,78.936,78.9647,11681.0
2023-08-18 14:00:00,82.67,83.01,82.67,82.81,64191.0,78.9838,79.3086,78.9838,79.1176,64191.0
2023-08-18 14:30:00,82.79,82.88,82.73,82.84,23838.0,79.0984,79.1844,79.0411,79.1462,23838.0
2023-08-18 15:00:00,82.83,82.9,82.66,82.79,24936.0,79.1367,79.2035,78.9742,79.0984,24936.0
2023-08-18 15:30:00,82.8,82.91,82.68,82.85,88197.0,79.108,79.2131,78.9933,79.1558,88197.0
2023-08-21 09:30:00,82.9,83.27,81.44,81.93,26867.0,79.2035,79.557,77.8086,78.2768,26867.0
2023-08-21 10:00:00,81.83,82.04,81.31,81.31,22010.0,78.1813,78.3819,77.6844,77.6844,22010.0
2023-08-21 10:30:00,81.28,82.09,81.2,81.76,19806.0,77.6558,78.4297,77.5793,78.1144,19806.0
2023-08-21 11:00:00,81.76,81.76,80.83,81.03,16160.0,78.1144,78.1144,77.2258,77.4169,16160.0
2023-08-21 11:30:00,81.05,81.26,80.9,80.96,14234.0,77.436,77.6367,77.2927,77.35,14234.0
2023-08-21 12:00:00,81.0,82.07,80.93,81.97,28679.0,77.3883,78.4105,77.3214,78.315,28679.0
2023-08-21 12:30:00,81.98,82.01,81.61,81.87,8410.0,78.3246,78.3532,77.9711,78.2195,8410.0
2023-08-21 13:00:00,81.83,81.94,81.73,81.83,9727.0,78.1813,78.2863,78.0857,78.1813,9727.0
2023-08-21 13:30:00,81.8,82.03,81.76,81.87,11525.0,78.1526,78.3723,78.1144,78.2195,11525.0
2023-08-21 14:00:00,81.86,81.89,81.69,81.69,12267.0,78.2099,78.2386,78.0475,78.0475,12267.0
2023-08-21 14:30:00,81.7,81.79,81.63,81.75,11162.0,78.057,78.143,77.9902,78.1048,11162.0
2023-08-21 15:00:00,81.75,82.01,81.75,81.93,18738.0,78.1048,78.3532,78.1048,78.2768,18738.0
2023-08-21 15:30:00,81.93,81.99,81.69,81.81,76744.0,78.2768,78.3341,78.0475,78.1621,76744.0
2023-08-22 09:30:00,81.5,81.75,81.27,81.59,13059.0,78.254,78.4941,78.0332,78.3404,13059.0
2023-08-22 10:00:00,81.52,81.52,80.82,81.0,12076.0,78.2732,78.2732,77.6011,77.7739,12076.0
2023-08-22 10:30:00,81.05,81.05,80.72,80.73,12098.0,77.822,77.822,77.5051,77.5147,12098.0
2023-08-22 11:00:00,80.68,80.81,80.37,80.69,29293.0,77.4667,77.5915,77.169,77.4763,29293.0
2023-08-22 11:30:00,80.73,80.78,80.54,80.61,14083.0,77.5147,77.5627,77.3323,77.3995,14083.0
2023-08-22 12:00:00,80.58,80.63,80.31,80.45,18999.0,77.3707,77.4187,77.1114,77.2459,18999.0
2023-08-22 12:30:00,80.47,80.68,80.33,80.41,27307.0,77.2651,77.4667,77.1306,77.2074,27307.0
2023-08-22 13:00:00,80.42,80.5,80.27,80.46,25469.0,77.217,77.2939,77.073,77.2555,25469.0
2023-08-22 13:30:00,80.47,80.48,79.94,80.03,19370.0,77.2651,77.2747,76.7562,76.8426,19370.0
2023-08-22 14:00:00,80.05,80.31,79.95,80.27,14775.0,76.8618,77.1114,76.7658,77.073,14775.0
2023-08-22 14:30:00,80.26,80.35,80.06,80.23,17854.0,77.0634,77.1498,76.8714,77.0346,17854.0
2023-08-22 15:00:00,80.26,80.38,80.08,80.1,41049.0,77.0634,77.1786,76.8906,76.9098,41049.0
2023-08-22 15:30:00,80.08,80.32,79.96,80.26,72131.0,76.8906,77.121,76.7754,77.0634,72131.0
2023-08-23 09:30:00,79.62,80.11,79.18,79.78,23413.0,76.4489,76.9194,76.0264,76.6025,23413.0
2023-08-23 10:00:00,79.87,80.13,79.82,79.98,19249.0,76.689,76.9386,76.6409,76.7946,19249.0
2023-08-23 10:30:00,79.98,80.18,79.9,80.16,10821.0,76.7946,76.9866,76.7178,76.9674,10821.0
2023-08-23 11:00:00,80.17,80.4,80.05,80.36,9938.0,76.977,77.1978,76.8618,77.1594,9938.0
2023-08-23 11:30:00,80.37,80.67,80.21,80.36,57653.0,77.169,77.4571,77.0154,77.1594,57653.0
2023-08-23 12:00:00,80.29,80.44,80.21,80.4,25612.0,77.0922,77.2363,77.0154,77.1978,25612.0
2023-08-23 12:30:00,80.4,81.07,80.39,81.07,35770.0,77.1978,77.8412,77.1882,77.8412,35770.0
2023-08-23 13:00:00,81.0,81.25,80.8,81.11,108575.0,77.7739,78.014,77.5819,77.8796,108575.0
2023-08-23 13:30:00,81.14,81.29,80.89,80.98,76157.0,77.9084,78.0524,77.6683,77.7547,76157.0
2023-08-23 14:00:00,80.95,81.04,80.86,80.97,8499.0,77.7259,77.8124,77.6395,77.7451,8499.0
2023-08-23 14:30:00,81.0,81.11,80.92,81.01,15241.0,77.7739,77.8796,77.6971,77.7835,15241.0
2023-08-23 15:00:00,81.0,81.17,80.96,81.15,21031.0,77.7739,77.9372,77.7355,77.918,21031.0
2023-08-23 15:30:00,81.16,81.42,80.99,81.42,78367.0,77.9276,78.1772,77.7643,78.1772,78367.0
2023-08-24 09:30:00,81.17,81.32,80.78,81.26,13060.0,77.9372,78.0812,77.5627,78.0236,13060.0
2023-08-24 10:00:00,81.39,81.43,80.85,81.04,17756.0,78.1484,78.1868,77.6299,77.8124,17756.0
2023-08-24 10:30:00,81.05,81.28,80.83,80.98,13079.0,77.822,78.0428,77.6107,77.7547,13079.0
2023-08-24 11:00:00,80.98,81.06,80.58,80.79,39512.0,77.7547,77.8316,77.3707,77.5723,39512.0
2023-08-24 11:30:00,80.72,80.88,80.44,80.54,22900.0,77.5051,77.6587,77.2363,77.3323,22900.0
2023-08-24 12:00:00,80.54,80.77,80.35,80.57,14952.0,77.3323,77.5531,77.1498,77.3611,14952.0
2023-08-24 12:30:00,80.56,80.66,80.05,80.1,13902.0,77.3515,77.4475,76.8618,76.9098,13902.0
2023-08-24 13:00:00,80.11,80.14,79.89,79.95,19176.0,76.9194,76.9482,76.7082,76.7658,19176.0
2023-08-24 13:30:00,79.93,80.08,79.93,80.0,40162.0,76.7466,76.8906,76.7466,76.8138,40162.0
2023-08-24 14:00:00,80.08,80.08,79.88,79.97,39337.0,76.8906,76.8906,76.6986,76.785,39337.0
2023-08-24 14:30:00,79.99,80.15,79.94,80.03,96932.0,76.8042,76.9578,76.7562,76.8426,96932.0
2023-08-24 15:00:00,80.05,80.16,79.99,80.09,14586.0,76.8618,76.9674,76.8042,76.9002,14586.0
2023-08-24 15:30:00,80.09,80.14,79.85,80.02,118364.0,76.9002,76.9482,76.6697,76.833,118364.0
2023-08-25 09:30:00,80.71,81.73,80.24,80.56,20436.0,77.4955,78.4749,77.0442,77.3515,20436.0
2023-08-25 10:00:00,80.64,81.12,80.48,80.64,14675.0,77.4283,77.8892,77.2747,77.4283,14675.0
2023-08-25 10:30:00,80.54,80.63,80.05,80.06,15023.0,77.3323,77.4187,76.8618,76.8714,15023.0
2023-08-25 11:00:00,80.13,80.79,80.05,80.75,14022.0,76.9386,77.5723,76.8618,77.5339,14022.0
2023-08-25 11:30:00,80.79,80.97,80.16,80.19,23621.0,77.5723,77.7451,76.9674,76.9962,23621.0
2023-08-25 12:00:00,80.26,80.58,80.26,80.58,20550.0,77.0634,77.3707,77.0634,77.3707,20550.0
2023-08-25 12:30:00,80.6,80.7,80.38,80.4,13125.0,77.3899,77.4859,77.1786,77.1978,13125.0
2023-08-25 13:00:00,80.45,80.5,80.15,80.24,11498.0,77.2459,77.2939,76.9578,77.0442,11498.0
2023-08-25 13:30:00,80.24,80.45,80.19,80.35,12519.0,77.0442,77.2459,76.9962,77.1498,12519.0
2023-08-25 14:00:00,80.38,80.7,80.3,80.66,33913.0,77.1786,77.4859,77.1018,77.4475,33913.0
2023-08-25 14:30:00,80.66,80.85,80.57,80.78,25887.0,77.4475,77.6299,77.3611,77.5627,25887.0
2023-08-25 15:00:00,80.83,80.98,80.67,80.86,19937.0,77.6107,77.7547,77.4571,77.6395,19937.0
2023-08-25 15:30:00,80.84,81.03,80.63,80.84,73634.0,77.6203,77.8028,77.4187,77.6203,73634.0
2023-08-28 09:30:00,81.43,82.16,81.09,81.9,22108.0,78.1868,78.8877,77.8604,78.6381,22108.0
2023-08-28 10:00:00,81.9,82.14,81.66,81.77,15520.0,78.6381,78.8685,78.4077,78.5133,15520.0
2023-08-28 10:30:00,81.82,81.84,81.36,81.49,7819.0,78.5613,78.5805,78.1196,78.2444,7819.0
2023-08-28 11:00:00,81.45,81.45,81.01,81.14,7850.0,78.206,78.206,77.7835,77.9084,7850.0
2023-08-28 11:30:00,81.14,81.2,80.89,80.89,9389.0,77.9084,77.966,77.6683,77.6683,9389.0
2023-08-28 12:00:00,80.9,80.9,80.5,80.79,28157.0,77.6779,77.6779,77.2939,77.5723,28157.0
2023-08-28 12:30:00,80.72,81.12,80.72,81.12,10131.0,77.5051,77.8892,77.5051,77.8892,10131.0
2023-08-28 13:00:00,81.17,81.26,81.02,81.12,9936.0,77.9372,78.0236,77.7932,77.8892,9936.0
2023-08-28 13:30:00,81.12,81.13,80.71,80.74,13297.0,77.8892,77.8988,77.4955,77.5243,13297.0
2023-08-28 14:00:00,80.72,80.92,80.63,80.8,28753.0,77.5051,77.6971,77.4187,77.5819,28753.0
2023-08-28 14:30:00,80.83,80.92,80.77,80.88,18166.0,77.6107,77.6971,77.5531,77.6587,18166.0
2023-08-28 15:00:00,80.88,81.01,80.78,81.0,23721.0,77.6587,77.7835,77.5627,77.7739,23721.0
2023-08-28 15:30:00,81.01,81.33,80.95,81.06,96991.0,77.7835,78.0908,77.7259,77.8316,96991.0
2023-08-29 09:30:00,81.11,81.18,80.29,80.95,48812.0,77.8796,77.9468,77.0922,77.7259,48812.0
2023-08-29 10:00:00,81.02,81.27,80.95,80.95,25102.0,77.7932,78.0332,77.7259,77.7259,25102.0
2023-08-29 10:30:00,80.99,81.14,80.87,81.06,56245.0,77.7643,77.9084,77.6491,77.8316,56245.0
2023-08-29 11:00:00,81.06,81.48,81.01,81.34,17100.0,77.8316,78.2348,77.7835,78.1004,17100.0
2023-08-29 11:30:00,81.35,81.62,81.33,81.41,28203.0,78.11,78.3693,78.0908,78.1676,28203.0
2023-08-29 12:00:00,81.41,81.59,81.33,81.5,17540.0,78.1676,78.3404,78.0908,78.254,17540.0
2023-08-29 12:30:00,81.5,81.5,81.26,81.49,8105.0,78.254,78.254,78.0236,78.2444,8105.0
2023-08-29 13:00:00,81.52,81.65,81.42,81.51,37920.0,78.2732,78.3981,78.1772,78.2636,37920.0
2023-08-29 13:30:00,81.57,81.93,81.57,81.87,17817.0,78.3212,78.6669,78.3212,78.6093,17817.0
2023-08-29 14:00:00,81.91,82.1,81.79,81.82,13740.0,78.6477,78.8301,78.5325,78.5613,13740.0
2023-08-29 14:30:00,81.82,82.09,81.82,82.05,10150.0,78.5613,78.8205,78.5613,78.7821,10150.0
2023-08-29 15:00:00,82.05,82.21,82.01,82.1,10693.0,78.7821,78.9358,78.7437,78.8301,10693.0
2023-08-29 15:30:00,82.12,82.22,81.97,82.14,52096.0,78.8493,78.9454,78.7053,78.8685,52096.0
2023-08-30 09:30:00,80.87,80.87,79.24,80.3,107456.0,77.6491,77.6491,76.084,77.1018,107456.0
2023-08-30 10:00:00,80.25,80.39,79.81,80.0,105180.0,77.0538,77.1882,76.6313,76.8138,105180.0
2023-08-30 10:30:00,80.11,80.56,79.94,80.03,34902.0,76.9194,77.3515,76.7562,76.8426,34902.0
2023-08-30 11:00:00,79.98,80.04,79.22,79.28,77220.0,76.7946,76.8522,76.0648,76.1225,77220.0
2023-08-30 11:30:00,79.31,79.72,79.27,79.5,69512.0,76.1513,76.5449,76.1128,76.3337,69512.0
2023-08-30 12:00:00,79.47,79.68,79.28,79.52,42139.0,76.3049,76.5065,76.1225,76.3529,42139.0
2023-08-30 12:30:00,79.5,79.5,79.08,79.14,39132.0,76.3337,76.3337,75.9304,75.988,39132.0
2023-08-30 13:00:00,79.19,79.39,79.19,79.23,22510.0,76.036,76.2281,76.036,76.0744,22510.0
2023-08-30 13:30:00,79.22,79.28,78.64,78.73,22655.0,76.0648,76.1225,75.5079,75.5944,22655.0
2023-08-30 14:00:00,78.73,79.01,78.47,78.96,47955.0,75.5944,75.8632,75.3447,75.8152,47955.0
2023-08-30 14:30:00,79.01,79.36,78.85,78.91,58040.0,75.8632,76.1993,75.7096,75.7672,58040.0
2023-08-30 15:00:00,78.92,79.09,78.73,78.73,50651.0,75.7768,75.94,75.5944,75.5944,50651.0
2023-08-30 15:30:00,78.73,78.74,78.28,78.38,122679.0,75.5944,75.604,75.1623,75.2583,122679.0
2023-08-31 09:30:00,78.93,80.53,78.19,80.16,35465.0,75.7864,77.3227,75.0759,76.9674,35465.0
2023-08-31 10:00:00,80.17,80.33,79.8,80.16,59992.0,76.977,77.1306,76.6217,76.9674,59992.0
2023-08-31 10:30:00,80.25,80.29,79.87,80.21,28968.0,77.0538,77.0922,76.689,77.0154,28968.0
2023-08-31 11:00:00,80.15,80.37,80.04,80.23,27689.0,76.9578,77.169,76.8522,77.0346,27689.0
2023-08-31 11:30:00,80.29,80.29,79.85,79.85,36476.0,77.0922,77.0922,76.6697,76.6697,36476.0
2023-08-31 12:00:00,79.87,80.0,79.64,79.77,10775.0,76.689,76.8138,76.4681,76.5929,10775.0
2023-08-31 12:30:00,79.73,79.83,79.65,79.75,15905.0,76.5545,76.6505,76.4777,76.5737,15905.0
2023-08-31 13:00:00,79.75,79.83,79.53,79.71,21880.0,76.5737,76.6505,76.3625,76.5353,21880.0
2023-08-31 13:30:00,79.73,79.74,79.55,79.62,11355.0,76.5545,76.5641,76.3817,76.4489,11355.0
2023-08-31 14:00:00,79.63,79.65,79.49,79.49,16843.0,76.4585,76.4777,76.3241,76.3241,16843.0
2023-08-31 14:30:00,79.53,79.55,79.32,79.38,18730.0,76.3625,76.3817,76.1609,76.2185,18730.0
2023-08-31 15:00:00,79.38,79.55,79.32,79.44,14699.0,76.2185,76.3817,76.1609,76.2761,14699.0
2023-08-31 15:30:00,79.45,79.45,79.11,79.11,101699.0,76.2857,76.2857,75.9592,75.9592,101699.0
2023-09-01 09:30:00,79.84,80.84,79.84,80.25,16618.0,76.6601,77.6203,76.6601,77.0538,16618.0
2023-09-01 10:00:00,80.18,81.01,79.98,80.98,10134.0,76.9866,77.7835,76.7946,77.7547,10134.0
2023-09-01 10:30:00,80.98,81.01,80.68,80.87,9611.0,77.7547,77.7835,77.4667,77.6491,9611.0
2023-09-01 11:00:00,80.83,81.37,80.83,81.3,8681.0,77.6107,78.1292,77.6107,78.062,8681.0
2023-09-01 11:30:00,81.29,81.29,80.68,80.81,8060.0,78.0524,78.0524,77.4667,77.5915,8060.0
2023-09-01 12:00:00,80.78,81.04,80.72,81.04,11149.0,77.5627,77.8124,77.5051,77.8124,11149.0
2023-09-01 12:30:00,81.04,81.2,80.98,81.1,10641.0,77.8124,77.966,77.7547,77.87,10641.0
2023-09-01 13:00:00,81.09,81.09,80.79,80.79,6648.0,77.8604,77.8604,77.5723,77.5723,6648.0
2023-09-01 13:30:00,80.79,81.07,80.66,81.06,12420.0,77.5723,77.8412,77.4475,77.8316,12420.0
2023-09-01 14:00:00,81.07,81.23,80.95,81.01,13548.0,77.8412,77.9948,77.7259,77.7835,13548.0
2023-09-01 14:30:00,81.02,81.27,80.85,81.24,8736.0,77.7932,78.0332,77.6299,78.0044,8736.0
2023-09-01 15:00:00,81.27,81.43,81.21,81.36,18054.0,78.0332,78.1868,77.9756,78.1196,18054.0
2023-09-01 15:30:00,81.34,81.41,81.17,81.25,75589.0,78.1004,78.1676,77.9372,78.014,75589.0
2023-09-05 09:30:00,80.39,80.39,77.54,78.16,36636.0,77.1882,77.1882,74.4518,75.0471,36636.0
2023-09-05 10:00:00,78.16,78.33,77.72,78.03,20058.0,75.0471,75.2103,74.6246,74.9222,20058.0
2023-09-05 10:30:00,78.08,78.32,77.85,78.25,30866.0,74.9702,75.2007,74.7494,75.1335,30866.0
2023-09-05 11:00:00,78.32,78.52,78.1,78.14,13446.0,75.2007,75.3927,74.9894,75.0279,13446.0
2023-09-05 11:30:00,78.21,78.21,77.69,77.83,9161.0,75.0951,75.0951,74.5958,74.7302,9161.0
2023-09-05 12:00:00,77.79,78.45,77.73,78.45,10663.0,74.6918,75.3255,74.6342,75.3255,10663.0
2023-09-05 12:30:00,78.4,78.42,78.18,78.21,14132.0,75.2775,75.2967,75.0663,75.0951,14132.0
2023-09-05 13:00:00,78.23,78.33,78.04,78.33,27199.0,75.1143,75.2103,74.9318,75.2103,27199.0
2023-09-05 13:30:00,78.37,78.67,78.36,78.64,12917.0,75.2487,75.5367,75.2391,75.5079,12917.0
2023-09-05 14:00:00,78.66,78.67,77.94,77.95,13734.0,75.5271,75.5367,74.8358,74.8454,13734.0
2023-09-05 14:30:00,77.95,78.08,77.9,78.03,17923.0,74.8454,74.9702,74.7974,74.9222,17923.0
2023-09-05 15:00:00,78.0,78.09,77.82,77.88,37257.0,74.8934,74.9798,74.7206,74.7782,37257.0
2023-09-05 15:30:00,77.88,78.08,77.71,77.75,94903.0,74.7782,74.9702,74.615,74.6534,94903.0
2023-09-06 09:30:00,78.26,78.69,78.0,78.35,11206.0,75.1431,75.556,74.8934,75.2295,11206.0
2023-09-06 10:00:00,78.19,78.27,77.92,78.11,4979.0,75.0759,75.1527,74.8166,74.9991,4979.0
2023-09-06 10:30:00,78.15,78.25,77.66,77.74,7798.0,75.0375,75.1335,74.567,74.6438,7798.0
2023-09-06 11:00:00,77.78,77.92,77.56,77.66,10910.0,74.6822,74.8166,74.471,74.567,10910.0
2023-09-06 11:30:00,77.64,77.64,77.41,77.46,5705.0,74.5478,74.5478,74.3269,74.3749,5705.0
2023-09-06 12:00:00,77.44,77.71,77.44,77.56,7263.0,74.3557,74.615,74.3557,74.471,7263.0
2023-09-06 12:30:00,77.54,77.57,77.33,77.55,5035.0,74.4518,74.4806,74.2501,74.4614,5035.0
2023-09-06 13:00:00,77.55,77.79,77.55,77.77,7451.0,74.4614,74.6918,74.4614,74.6726,7451.0
2023-09-06 13:30:00,77.77,77.87,77.64,77.84,7530.0,74.6726,74.7686,74.5478,74.7398,7530.0
2023-09-06 14:00:00,77.8,77.88,77.73,77.78,7305.0,74.7014,74.7782,74.6342,74.6822,7305.0
2023-09-06 14:30:00,77.82,77.89,77.8,77.81,5628.0,74.7206,74.7878,74.7014,74.711,5628.0
2023-09-06 15:00:00,77.84,78.01,77.76,77.86,8502.0,74.7398,74.903,74.663,74.759,8502.0
2023-09-06 15:30:00,77.86,77.88,77.51,77.52,32284.0,74.759,74.7782,74.4229,74.4325,32284.0
2023-09-07 09:30:00,77.0,77.51,76.6,76.74,47311.0,73.9333,74.4229,73.5492,73.6836,47311.0
2023-09-07 10:00:00,76.68,76.7,75.95,75.97,27556.0,73.626,73.6452,72.9251,72.9443,27556.0
2023-09-07 10:30:00,75.97,76.39,75.91,76.13,24450.0,72.9443,73.3476,72.8867,73.0979,24450.0
2023-09-07 11:00:00,76.14,76.5,76.13,76.3,12378.0,73.1075,73.4532,73.0979,73.2611,12378.0
2023-09-07 11:30:00,76.31,76.64,76.01,76.02,13506.0,73.2707,73.5876,72.9827,72.9923,13506.0
2023-09-07 12:00:00,76.06,76.57,76.05,76.54,27598.0,73.0307,73.5204,73.0211,73.4916,27598.0
2023-09-07 12:30:00,76.55,76.61,76.37,76.56,8949.0,73.5012,73.5588,73.3284,73.5108,8949.0
2023-09-07 13:00:00,76.6,76.6,76.43,76.56,9456.0,73.5492,73.5492,73.386,73.5108,9456.0
2023-09-07 13:30:00,76.56,76.59,76.45,76.52,7573.0,73.5108,73.5396,73.4052,73.4724,7573.0
2023-09-07 14:00:00,76.55,76.61,76.43,76.43,8767.0,73.5012,73.5588,73.386,73.386,8767.0
2023-09-07 14:30:00,76.39,76.46,76.32,76.39,11775.0,73.3476,73.4148,73.2803,73.3476,11775.0
2023-09-07 15:00:00,76.35,76.45,76.3,76.31,15462.0,73.3091,73.4052,73.2611,73.2707,15462.0
2023-09-07 15:30:00,76.26,76.31,76.08,76.3,76429.0,73.2227,73.2707,73.0499,73.2611,76429.0
2023-09-08 09:30:00,76.49,76.63,76.07,76.63,27646.0,73.4436,73.578,73.0403,73.578,27646.0
2023-09-08 10:00:00,76.67,77.05,76.62,76.8,22452.0,73.6164,73.9813,73.5684,73.7412,22452.0
2023-09-08 10:30:00,76.7,77.04,76.57,76.9,11467.0,73.6452,73.9717,73.5204,73.8372,11467.0
2023-09-08 11:00:00,76.98,77.4,76.93,77.31,23590.0,73.9141,74.3173,73.866,74.2309,23590.0
2023-09-08 11:30:00,77.3,77.51,77.19,77.19,17500.0,74.2213,74.4229,74.1157,74.1157,17500.0
2023-09-08 12:00:00,77.12,77.38,77.08,77.14,9921.0,74.0485,74.2981,74.0101,74.0677,9921.0
2023-09-08 12:30:00,77.14,77.25,76.53,76.56,59190.0,74.0677,74.1733,73.482,73.5108,59190.0
2023-09-08 13:00:00,76.54,76.59,76.23,76.29,16425.0,73.4916,73.5396,73.1939,73.2515,16425.0
2023-09-08 13:30:00,76.37,76.67,76.36,76.43,18938.0,73.3284,73.6164,73.3187,73.386,18938.0
2023-09-08 14:00:00,76.4,76.62,76.35,76.62,26589.0,73.3572,73.5684,73.3091,73.5684,26589.0
2023-09-08 14:30:00,76.59,76.72,76.5,76.67,16086.0,73.5396,73.6644,73.4532,73.6164,16086.0
2023-09-08 15:00:00,76.69,76.78,76.04,76.1,59240.0,73.6356,73.722,73.0115,73.0691,59240.0
2023-09-08 15:30:00,76.1,76.4,76.04,76.39,128108.0,73.0691,73.3572,73.0115,73.3476,128108.0
2023-09-11 09:30:00,74.55,76.12,74.45,75.37,181289.0,71.5808,73.0883,71.4848,72.3682,181289.0
2023-09-11 10:00:00,75.35,75.84,74.86,75.7,39759.0,72.349,72.8195,71.8785,72.685,39759.0
2023-09-11 10:30:00,75.68,75.84,75.27,75.31,30964.0,72.6658,72.8195,72.2722,72.3106,30964.0
2023-09-11 11:00:00,75.3,75.33,74.98,75.11,34036.0,72.301,72.3298,71.9937,72.1185,34036.0
2023-09-11 11:30:00,75.11,75.15,74.98,75.01,45985.0,72.1185,72.1569,71.9937,72.0225,45985.0
2023-09-11 12:00:00,75.01,75.15,74.77,75.01,36095.0,72.0225,72.1569,71.7921,72.0225,36095.0
2023-09-11 12:30:00,74.98,75.24,74.62,74.76,35072.0,71.9937,72.2434,71.648,71.7825,35072.0
2023-09-11 13:00:00,74.71,75.18,74.71,75.01,43077.0,71.7345,72.1857,71.7345,72.0225,43077.0
2023-09-11 13:30:00,74.99,75.13,74.91,75.02,40023.0,72.0033,72.1377,71.9265,72.0321,40023.0
2023-09-11 14:00:00,75.02,75.03,74.87,75.03,28818.0,72.0321,72.0417,71.8881,72.0417,28818.0
2023-09-11 14:30:00,75.02,75.05,74.95,75.03,38911.0,72.0321,72.0609,71.9649,72.0417,38911.0
2023-09-11 15:00:00,75.03,75.13,74.88,74.95,47931.0,72.0417,72.1377,71.8977,71.9649,47931.0
2023-09-11 15:30:00,75.01,75.62,74.99,75.5,213975.0,72.0225,72.6082,72.0033,72.493,213975.0
2023-09-12 09:30:00,75.63,76.07,75.25,75.99,26668.0,72.6178,73.0403,72.253,72.9635,26668.0
2023-09-12 10:00:00,76.0,76.36,75.92,76.28,31635.0,72.9731,73.3187,72.8963,73.2419,31635.0
2023-09-12 10:30:00,76.28,76.35,76.08,76.16,14072.0,73.2419,73.3091,73.0499,73.1267,14072.0
2023-09-12 11:00:00,76.19,76.76,76.15,76.3,46060.0,73.1555,73.7028,73.1171,73.2611,46060.0
2023-09-12 11:30:00,76.29,76.7,76.29,76.59,15202.0,73.2515,73.6452,73.2515,73.5396,15202.0
2023-09-12 12:00:00,76.57,76.71,76.52,76.57,15129.0,73.5204,73.6548,73.4724,73.5204,15129.0
2023-09-12 12:30:00,76.6,76.72,76.33,76.34,17096.0,73.5492,73.6644,73.2899,73.2995,17096.0
2023-09-12 13:00:00,76.46,77.03,76.46,76.97,23737.0,73.4148,73.9621,73.4148,73.9045,23737.0
2023-09-12 13:30:00,76.98,77.0,76.81,76.87,18049.0,73.9141,73.9333,73.7508,73.8084,18049.0
2023-09-12 14:00:00,76.86,76.86,76.6,76.72,15639.0,73.7988,73.7988,73.5492,73.6644,15639.0
2023-09-12 14:30:00,76.7,76.73,76.28,76.31,22254.0,73.6452,73.674,73.2419,73.2707,22254.0
2023-09-12 15:00:00,76.34,76.35,76.02,76.03,23179.0,73.2995,73.3091,72.9923,73.0019,23179.0
2023-09-12 15:30:00,76.05,76.49,76.0,76.46,90289.0,73.0211,73.4436,72.9731,73.4148,90289.0
2023-09-13 09:30:00,76.62,76.65,75.42,75.98,14961.0,73.5684,73.5972,72.4162,72.9539,14961.0
2023-09-13 10:00:00,75.92,76.3,75.88,76.24,7906.0,72.8963,73.2611,72.8579,73.2035,7906.0
2023-09-13 10:30:00,76.27,76.71,76.23,76.7,9827.0,73.2323,73.6548,73.1939,73.6452,9827.0
2023-09-13 11:00:00,76.78,76.98,76.62,76.8,15248.0,73.722,73.9141,73.5684,73.7412,15248.0
2023-09-13 11:30:00,76.78,76.79,76.54,76.68,10092.0,73.722,73.7316,73.4916,73.626,10092.0
2023-09-13 12:00:00,76.67,76.99,76.6,76.99,7290.0,73.6164,73.9237,73.5492,73.9237,7290.0
2023-09-13 12:30:00,77.02,77.05,76.83,76.83,10876.0,73.9525,73.9813,73.77,73.77,10876.0
2023-09-13 13:00:00,76.84,76.91,76.6,76.69,22352.0,73.7796,73.8468,73.5492,73.6356,22352.0
2023-09-13 13:30:00,76.69,76.77,76.41,76.63,20000.0,73.6356,73.7124,73.3668,73.578,20000.0
2023-09-13 14:00:00,76.59,76.65,76.33,76.39,220488.0,73.5396,73.5972,73.2899,73.3476,220488.0
2023-09-13 14:30:00,76.37,76.42,76.13,76.22,16407.0,73.3284,73.3764,73.0979,73.1843,16407.0
2023-09-13 15:00:00,76.28,76.72,76.05,76.72,79300.0,73.2419,73.6644,73.0211,73.6644,79300.0
2023-09-13 15:30:00,76.73,76.89,76.37,76.58,152555.0,73.674,73.8276,73.3284,73.53,152555.0
2023-09-14 09:30:00,77.49,78.05,77.35,77.58,16272.0,74.4037,74.9414,74.2693,74.4902,16272.0
2023-09-14 10:00:00,77.56,77.63,77.03,77.3,20255.0,74.471,74.5382,73.9621,74.2213,20255.0
2023-09-14 10:30:00,77.34,77.79,77.3,77.75,48700.0,74.2597,74.6918,74.2213,74.6534,48700.0
2023-09-14 11:00:00,77.79,78.02,77.48,77.52,16670.0,74.6918,74.9126,74.3941,74.4325,16670.0
2023-09-14 11:30:00,77.45,77.75,77.43,77.75,7011.0,74.3653,74.6534,74.3461,74.6534,7011.0
2023-09-14 12:00:00,77.75,77.89,77.63,77.64,17568.0,74.6534,74.7878,74.5382,74.5478,17568.0
2023-09-14 12:30:00,77.61,77.75,77.49,77.7,13468.0,74.519,74.6534,74.4037,74.6054,13468.0
2023-09-14 13:00:00,77.7,77.72,77.54,77.56,18049.0,74.6054,74.6246,74.4518,74.471,18049.0
2023-09-14 13:30:00,77.55,77.77,77.51,77.54,14202.0,74.4614,74.6726,74.4229,74.4518,14202.0
2023-09-14 14:00:00,77.56,77.74,77.56,77.67,10957.0,74.471,74.6438,74.471,74.5766,10957.0
2023-09-14 14:30:00,77.67,77.81,77.67,77.77,17342.0,74.5766,74.711,74.5766,74.6726,17342.0
2023-09-14 15:00:00,77.77,78.03,77.75,77.83,17115.0,74.6726,74.9222,74.6534,74.7302,17115.0
2023-09-14 15:30:00,77.8,77.87,77.62,77.83,66936.0,74.7014,74.7686,74.5286,74.7302,66936.0
2023-09-15 09:30:00,77.33,78.0,77.09,77.59,46448.0,74.2501,74.8934,74.0197,74.4998,46448.0
2023-09-15 10:00:00,77.69,77.91,77.47,77.82,34728.0,74.5958,74.807,74.3845,74.7206,34728.0
2023-09-15 10:30:00,77.81,78.01,77.72,77.77,40624.0,74.711,74.903,74.6246,74.6726,40624.0
2023-09-15 11:00:00,77.69,78.02,77.29,78.0,26240.0,74.5958,74.9126,74.2117,74.8934,26240.0
2023-09-15 11:30:00,77.98,78.4,77.97,78.38,27322.0,74.8742,75.2775,74.8646,75.2583,27322.0
2023-09-15 12:00:00,78.3,78.4,78.12,78.13,28347.0,75.1815,75.2775,75.0087,75.0183,28347.0
2023-09-15 12:30:00,78.13,78.23,77.83,77.93,9534.0,75.0183,75.1143,74.7302,74.8262,9534.0
2023-09-15 13:00:00,77.95,78.01,77.86,77.97,12895.0,74.8454,74.903,74.759,74.8646,12895.0
2023-09-15 13:30:00,77.93,78.38,77.9,78.36,79373.0,74.8262,75.2583,74.7974,75.2391,79373.0
2023-09-15 14:00:00,78.33,78.35,77.74,77.78,113193.0,75.2103,75.2295,74.6438,74.6822,113193.0
2023-09-15 14:30:00,77.78,77.91,77.58,77.71,18709.0,74.6822,74.807,74.4902,74.615,18709.0
2023-09-15 15:00:00,77.69,77.73,77.59,77.69,14744.0,74.5958,74.6342,74.4998,74.5958,14744.0
2023-09-15 15:30:00,77.69,77.7,77.34,77.44,86035.0,74.5958,74.6054,74.2597,74.3557,86035.0
2023-09-18 09:30:00,77.46,78.43,76.93,77.47,16537.0,74.3749,75.3063,73.866,74.3845,16537.0
2023-09-18 10:00:00,77.46,77.66,76.57,77.46,32897.0,74.3749,74.567,73.5204,74.3749,32897.0
2023-09-18 10:30:00,77.46,77.79,77.42,77.6,15588.0,74.3749,74.6918,74.3365,74.5094,15588.0
2023-09-18 11:00:00,77.56,77.61,77.0,77.35,10092.0,74.471,74.519,73.9333,74.2693,10092.0
2023-09-18 11:30:00,77.38,77.55,75.24,75.72,108688.0,74.2981,74.4614,72.2434,72.7042,108688.0
2023-09-18 12:00:00,75.63,76.26,75.29,75.99,65699.0,72.6178,73.2227,72.2914,72.9635,65699.0
2023-09-18 12:30:00,76.01,76.49,75.83,76.28,17683.0,72.9827,73.4436,72.8099,73.2419,17683.0
2023-09-18 13:00:00,76.33,76.44,76.11,76.34,9420.0,73.2899,73.3956,73.0787,73.2995,9420.0
2023-09-18 13:30:00,76.34,76.35,76.0,76.11,10246.0,73.2995,73.3091,72.9731,73.0787,10246.0
2023-09-18 14:00:00,76.11,76.16,75.84,75.94,19796.0,73.0787,73.1267,72.8195,72.9155,19796.0
2023-09-18 14:30:00,75.95,76.26,75.8,76.16,32151.0,72.9251,73.2227,72.7811,73.1267,32151.0
2023-09-18 15:00:00,76.06,76.22,76.0,76.2,19041.0,73.0307,73.1843,72.9731,73.1651,19041.0
2023-09-18 15:30:00,76.2,76.49,76.09,76.28,60732.0,73.1651,73.4436,73.0595,73.2419,60732.0
2023-09-19 09:30:00,76.0,77.28,75.89,76.25,69843.0,72.9731,74.2021,72.8675,73.2131,69843.0
2023-09-19 10:00:00,76.34,76.6,76.2,76.5,19091.0,73.2995,73.5492,73.1651,73.4532,19091.0
2023-09-19 10:30:00,76.45,76.99,76.32,76.91,39729.0,73.4052,73.9237,73.2803,73.8468,39729.0
2023-09-19 11:00:00,76.89,77.29,76.71,77.29,48648.0,73.8276,74.2117,73.6548,74.2117,48648.0
2023-09-19 11:30:00,77.24,77.3,77.06,77.21,14175.0,74.1637,74.2213,73.9909,74.1349,14175.0
2023-09-19 12:00:00,77.24,77.29,77.08,77.1,8683.0,74.1637,74.2117,74.0101,74.0293,8683.0
2023-09-19 12:30:00,77.08,77.16,76.94,77.12,9978.0,74.0101,74.0869,73.8756,74.0485,9978.0
2023-09-19 13:00:00,77.17,77.59,77.13,77.54,34014.0,74.0965,74.4998,74.0581,74.4518,34014.0
2023-09-19 13:30:00,77.56,78.05,77.4,78.05,32107.0,74.471,74.9414,74.3173,74.9414,32107.0
2023-09-19 14:00:00,78.06,78.06,77.65,77.81,45108.0,74.951,74.951,74.5574,74.711,45108.0
2023-09-19 14:30:00,77.8,77.89,77.7,77.71,32169.0,74.7014,74.7878,74.6054,74.615,32169.0
2023-09-19 15:00:00,77.7,77.75,77.56,77.66,26699.0,74.6054,74.6534,74.471,74.567,26699.0
2023-09-19 15:30:00,77.59,77.63,77.16,77.29,136385.0,74.4998,74.5382,74.0869,74.2117,136385.0
2023-09-20 09:30:00,77.77,78.56,77.77,78.56,7793.0,74.6726,75.4311,74.6726,75.4311,7793.0
2023-09-20 10:00:00,78.56,79.01,78.51,78.9,49249.0,75.4311,75.8632,75.3831,75.7576,49249.0
2023-09-20 10:30:00,78.82,79.31,78.74,78.94,63626.0,75.6808,76.1513,75.604,75.796,63626.0
2023-09-20 11:00:00,78.99,79.11,78.85,79.07,13389.0,75.844,75.9592,75.7096,75.9208,13389.0
2023-09-20 11:30:00,79.1,79.1,78.72,78.87,44809.0,75.9496,75.9496,75.5848,75.7288,44809.0
2023-09-20 12:00:00,78.9,78.94,78.64,78.86,39599.0,75.7576,75.796,75.5079,75.7192,39599.0
2023-09-20 12:30:00,78.84,78.99,78.7,78.82,17481.0,75.7,75.844,75.5656,75.6808,17481.0
2023-09-20 13:00:00,78.79,78.88,78.57,78.83,21450.0,75.652,75.7384,75.4407,75.6904,21450.0
2023-09-20 13:30:00,78.82,78.9,78.69,78.83,40245.0,75.6808,75.7576,75.556,75.6904,40245.0
2023-09-20 14:00:00,78.84,78.96,78.65,78.84,53227.0,75.7,75.8152,75.5175,75.7,53227.0
2023-09-20 14:30:00,78.78,78.92,78.48,78.55,29649.0,75.6424,75.7768,75.3543,75.4215,29649.0
2023-09-20 15:00:00,78.51,78.68,78.05,78.38,43311.0,75.3831,75.5463,74.9414,75.2583,43311.0
2023-09-20 15:30:00,78.38,78.52,78.14,78.41,187415.0,75.2583,75.3927,75.0279,75.2871,187415.0
2023-09-21 09:30:00,77.47,77.89,76.98,77.47,19999.0,74.3845,74.7878,73.9141,74.3845,19999.0
2023-09-21 10:00:00,77.54,78.21,77.45,77.92,50694.0,74.4518,75.0951,74.3653,74.8166,50694.0
2023-09-21 10:30:00,77.92,77.95,77.58,77.73,41120.0,74.8166,74.8454,74.4902,74.6342,41120.0
2023-09-21 11:00:00,77.77,77.89,77.18,77.51,25335.0,74.6726,74.7878,74.1061,74.4229,25335.0
2023-09-21 11:30:00,77.54,78.07,77.52,78.02,33368.0,74.4518,74.9606,74.4325,74.9126,33368.0
2023-09-21 12:00:00,78.02,78.21,77.84,78.17,21125.0,74.9126,75.0951,74.7398,75.0567,21125.0
2023-09-21 12:30:00,78.18,78.24,78.0,78.21,21808.0,75.0663,75.1239,74.8934,75.0951,21808.0
2023-09-21 13:00:00,78.2,78.47,78.15,78.37,16771.0,75.0855,75.3447,75.0375,75.2487,16771.0
2023-09-21 13:30:00,78.35,78.54,78.28,78.48,15230.0,75.2295,75.4119,75.1623,75.3543,15230.0
2023-09-21 14:00:00,78.46,78.59,78.38,78.57,20227.0,75.3351,75.4599,75.2583,75.4407,20227.0
2023-09-21 14:30:00,78.54,78.57,78.2,78.41,17484.0,75.4119,75.4407,75.0855,75.2871,17484.0
2023-09-21 15:00:00,78.44,78.75,78.4,78.45,65669.0,75.3159,75.6136,75.2775,75.3255,65669.0
2023-09-21 15:30:00,78.45,78.71,78.15,78.15,144885.0,75.3255,75.5752,75.0375,75.0375,144885.0
2023-09-22 09:30:00,78.44,78.76,78.18,78.36,27304.0,75.3159,75.6232,75.0663,75.2391,27304.0
2023-09-22 10:00:00,78.35,78.37,77.81,77.99,19262.0,75.2295,75.2487,74.711,74.8838,19262.0
2023-09-22 10:30:00,78.0,78.22,77.99,78.09,7661.0,74.8934,75.1047,74.8838,74.9798,7661.0
2023-09-22 11:00:00,78.05,78.12,77.83,77.93,16558.0,74.9414,75.0087,74.7302,74.8262,16558.0
2023-09-22 11:30:00,78.0,78.25,77.96,78.18,44615.0,74.8934,75.1335,74.855,75.0663,44615.0
2023-09-22 12:00:00,78.14,78.34,78.09,78.32,11500.0,75.0279,75.2199,74.9798,75.2007,11500.0
2023-09-22 12:30:00,78.32,78.42,78.2,78.34,25859.0,75.2007,75.2967,75.0855,75.2199,25859.0
2023-09-22 13:00:00,78.36,78.5,78.29,78.33,15222.0,75.2391,75.3735,75.1719,75.2103,15222.0
2023-09-22 13:30:00,78.33,78.53,78.32,78.47,65966.0,75.2103,75.4023,75.2007,75.3447,65966.0
2023-09-22 14:00:00,78.46,78.52,78.3,78.46,21605.0,75.3351,75.3927,75.1815,75.3351,21605.0
2023-09-22 14:30:00,78.42,78.58,78.4,78.55,13621.0,75.2967,75.4503,75.2775,75.4215,13621.0
2023-09-22 15:00:00,78.55,78.78,78.54,78.75,145431.0,75.4215,75.6424,75.4119,75.6136,145431.0
2023-09-22 15:30:00,78.71,78.75,78.5,78.53,123509.0,75.5752,75.6136,75.3735,75.4023,123509.0
2023-09-25 09:30:00,78.21,79.29,78.04,79.16,31689.0,75.0951,76.1321,74.9318,76.0072,31689.0
2023-09-25 10:00:00,79.31,79.31,78.55,78.79,18895.0,76.1513,76.1513,75.4215,75.652,18895.0
2023-09-25 10:30:00,78.79,78.87,78.62,78.69,13100.0,75.652,75.7288,75.4887,75.556,13100.0
2023-09-25 11:00:00,78.69,79.41,78.69,79.15,9846.0,75.556,76.2473,75.556,75.9976,9846.0
2023-09-25 11:30:00,79.24,79.52,79.18,79.42,28828.0,76.084,76.3529,76.0264,76.2569,28828.0
2023-09-25 12:00:00,79.44,79.53,79.26,79.53,21960.0,76.2761,76.3625,76.1032,76.3625,21960.0
2023-09-25 12:30:00,79.52,79.52,79.21,79.3,15922.0,76.3529,76.3529,76.0552,76.1417,15922.0
2023-09-25 13:00:00,79.28,79.64,79.21,79.55,28667.0,76.1225,76.4681,76.0552,76.3817,28667.0
2023-09-25 13:30:00,79.64,79.64,79.45,79.48,17169.0,76.4681,76.4681,76.2857,76.3145,17169.0
2023-09-25 14:00:00,79.5,79.62,79.37,79.41,10510.0,76.3337,76.4489,76.2089,76.2473,10510.0
2023-09-25 14:30:00,79.37,79.5,79.27,79.29,15500.0,76.2089,76.3337,76.1128,76.1321,15500.0
2023-09-25 15:00:00,79.27,79.56,79.15,79.44,17511.0,76.1128,76.3913,75.9976,76.2761,17511.0
2023-09-25 15:30:00,79.44,79.61,79.32,79.53,99846.0,76.2761,76.4393,76.1609,76.3625,99846.0
2023-09-26 09:30:00,78.67,79.0,78.59,78.93,20160.0,75.5367,75.8536,75.4599,75.7864,20160.0
2023-09-26 10:00:00,79.04,79.04,78.48,78.85,20651.0,75.892,75.892,75.3543,75.7096,20651.0
2023-09-26 10:30:00,78.87,79.06,78.64,79.04,16442.0,75.7288,75.9112,75.5079,75.892,16442.0
2023-09-26 11:00:00,79.08,79.17,78.88,78.89,16779.0,75.9304,76.0168,75.7384,75.748,16779.0
2023-09-26 11:30:00,78.88,78.99,78.73,78.91,11185.0,75.7384,75.844,75.5944,75.7672,11185.0
2023-09-26 12:00:00,78.91,79.0,78.81,78.9,9562.0,75.7672,75.8536,75.6712,75.7576,9562.0
2023-09-26 12:30:00,78.9,79.04,78.59,78.59,12840.0,75.7576,75.892,75.4599,75.4599,12840.0
2023-09-26 13:00:00,78.59,78.82,78.59,78.72,36060.0,75.4599,75.6808,75.4599,75.5848,36060.0
2023-09-26 13:30:00,78.72,78.9,78.7,78.89,124879.0,75.5848,75.7576,75.5656,75.748,124879.0
2023-09-26 14:00:00,78.86,79.02,78.81,78.92,25025.0,75.7192,75.8728,75.6712,75.7768,25025.0
2023-09-26 14:30:00,78.89,79.12,78.87,79.04,28118.0,75.748,75.9688,75.7288,75.892,28118.0
2023-09-26 15:00:00,79.08,79.08,78.79,78.89,85464.0,75.9304,75.9304,75.652,75.748,85464.0
2023-09-26 15:30:00,78.87,78.95,78.35,78.35,143306.0,75.7288,75.8056,75.2295,75.2295,143306.0
2023-09-27 09:30:00,78.29,78.56,77.42,78.05,33180.0,75.1719,75.4311,74.3365,74.9414,33180.0
2023-09-27 10:00:00,78.01,78.09,77.68,78.02,12015.0,74.903,74.9798,74.5862,74.9126,12015.0
2023-09-27 10:30:00,77.95,78.11,77.77,77.83,15453.0,74.8454,74.9991,74.6726,74.7302,15453.0
2023-09-27 11:00:00,77.83,78.15,77.69,78.07,17164.0,74.7302,75.0375,74.5958,74.9606,17164.0
2023-09-27 11:30:00,78.12,78.28,78.0,78.1,30554.0,75.0087,75.1623,74.8934,74.9894,30554.0
2023-09-27 12:00:00,78.1,78.1,77.83,77.85,15654.0,74.9894,74.9894,74.7302,74.7494,15654.0
2023-09-27 12:30:00,77.89,78.09,77.8,77.85,16681.0,74.7878,74.9798,74.7014,74.7494,16681.0
2023-09-27 13:00:00,77.85,78.0,77.62,77.88,33851.0,74.7494,74.8934,74.5286,74.7782,33851.0
2023-09-27 13:30:00,77.89,77.98,77.7,77.97,94919.0,74.7878,74.8742,74.6054,74.8646,94919.0
2023-09-27 14:00:00,77.92,77.97,77.76,77.97,8971.0,74.8166,74.8646,74.663,74.8646,8971.0
2023-09-27 14:30:00,78.03,78.41,78.03,78.29,9836.0,74.9222,75.2871,74.9222,75.1719,9836.0
2023-09-27 15:00:00,78.28,78.56,78.15,78.16,17064.0,75.1623,75.4311,75.0375,75.0471,17064.0
2023-09-27 15:30:00,78.13,78.23,77.87,78.23,78265.0,75.0183,75.1143,74.7686,75.1143,78265.0
2023-09-28 09:30:00,78.09,78.68,77.94,78.27,23030.0,74.9798,75.5463,74.8358,75.1527,23030.0
2023-09-28 10:00:00,78.26,78.27,77.79,77.82,17744.0,75.1431,75.1527,74.6918,74.7206,17744.0
2023-09-28 10:30:00,77.78,78.22,77.64,78.12,21708.0,74.6822,75.1047,74.5478,75.0087,21708.0
2023-09-28 11:00:00,78.12,78.84,78.1,78.84,15197.0,75.0087,75.7,74.9894,75.7,15197.0
2023-09-28 11:30:00,78.84,79.43,78.79,79.32,29375.0,75.7,76.2665,75.652,76.1609,29375.0
2023-09-28 12:00:00,79.33,79.37,79.01,79.27,10177.0,76.1705,76.2089,75.8632,76.1128,10177.0
2023-09-28 12:30:00,79.31,79.46,79.18,79.29,14215.0,76.1513,76.2953,76.0264,76.1321,14215.0
2023-09-28 13:00:00,79.27,79.51,79.17,79.19,11204.0,76.1128,76.3433,76.0168,76.036,11204.0
2023-09-28 13:30:00,79.17,79.21,79.03,79.12,19095.0,76.0168,76.0552,75.8824,75.9688,19095.0
2023-09-28 14:00:00,79.12,79.28,79.09,79.22,18241.0,75.9688,76.1225,75.94,76.0648,18241.0
2023-09-28 14:30:00,79.19,79.19,78.92,79.13,20371.0,76.036,76.036,75.7768,75.9784,20371.0
2023-09-28 15:00:00,79.15,79.25,79.11,79.21,19220.0,75.9976,76.0936,75.9592,76.0552,19220.0
2023-09-28 15:30:00,79.23,79.24,78.72,78.99,53810.0,76.0744,76.084,75.5848,75.844,53810.0
2023-09-29 09:30:00,79.88,80.3,79.02,79.16,26129.0,76.6986,77.1018,75.8728,76.0072,26129.0
2023-09-29 10:00:00,79.18,79.19,78.91,79.03,20532.0,76.0264,76.036,75.7672,75.8824,20532.0
2023-09-29 10:30:00,79.12,79.48,79.12,79.19,11018.0,75.9688,76.3145,75.9688,76.036,11018.0
2023-09-29 11:00:00,79.15,79.4,78.91,79.07,10596.0,75.9976,76.2377,75.7672,75.9208,10596.0
2023-09-29 11:30:00,79.07,79.25,79.0,79.23,10328.0,75.9208,76.0936,75.8536,76.0744,10328.0
2023-09-29 12:00:00,79.21,79.59,79.21,79.41,15103.0,76.0552,76.4201,76.0552,76.2473,15103.0
2023-09-29 12:30:00,79.4,79.44,79.0,79.01,7583.0,76.2377,76.2761,75.8536,75.8632,7583.0
2023-09-29 13:00:00,79.04,79.04,78.67,79.04,6927.0,75.892,75.892,75.5367,75.892,6927.0
2023-09-29 13:30:00,78.99,79.01,78.61,78.7,17796.0,75.844,75.8632,75.4791,75.5656,17796.0
2023-09-29 14:00:00,78.71,78.82,78.6,78.75,10746.0,75.5752,75.6808,75.4695,75.6136,10746.0
2023-09-29 14:30:00,78.76,79.01,78.63,78.98,12674.0,75.6232,75.8632,75.4983,75.8344,12674.0
2023-09-29 15:00:00,79.0,79.22,78.9,79.19,20599.0,75.8536,76.0648,75.7576,76.036,20599.0
2023-09-29 15:30:00,79.18,79.3,78.89,78.95,58319.0,76.0264,76.1417,75.748,75.8056,58319.0
2023-10-02 09:30:00,78.88,79.43,78.7,79.28,13192.0,75.7384,76.2665,75.5656,76.1225,13192.0
2023-10-02 10:00:00,79.22,79.58,79.17,79.22,15218.0,76.0648,76.4105,76.0168,76.0648,15218.0
2023-10-02 10:30:00,79.16,79.29,78.75,78.84,12234.0,76.0072,76.1321,75.6136,75.7,12234.0
2023-10-02 11:00:00,78.9,79.17,78.76,79.15,10169.0,75.7576,76.0168,75.6232,75.9976,10169.0
2023-10-02 11:30:00,79.21,79.32,78.79,78.92,12097.0,76.0552,76.1609,75.652,75.7768,12097.0
2023-10-02 12:00:00,78.95,78.95,78.78,78.86,8415.0,75.8056,75.8056,75.6424,75.7192,8415.0
2023-10-02 12:30:00,78.86,78.86,78.32,78.41,5530.0,75.7192,75.7192,75.2007,75.2871,5530.0
2023-10-02 13:00:00,78.45,78.73,78.41,78.66,7615.0,75.3255,75.5944,75.2871,75.5271,7615.0
2023-10-02 13:30:00,78.67,78.8,78.63,78.73,9450.0,75.5367,75.6616,75.4983,75.5944,9450.0
2023-10-02 14:00:00,78.75,78.97,78.57,78.58,10141.0,75.6136,75.8248,75.4407,75.4503,10141.0
2023-10-02 14:30:00,78.56,78.76,78.53,78.7,10730.0,75.4311,75.6232,75.4023,75.5656,10730.0
2023-10-02 15:00:00,78.71,78.95,78.71,78.84,31133.0,75.5752,75.8056,75.5752,75.7,31133.0
2023-10-02 15:30:00,78.8,79.01,78.61,78.89,73036.0,75.6616,75.8632,75.4791,75.748,73036.0
2023-10-03 09:30:00,78.15,78.17,77.09,77.87,32021.0,75.0375,75.0567,74.0197,74.7686,32021.0
2023-10-03 10:00:00,77.8,77.82,76.42,76.42,59145.0,74.7014,74.7206,73.3764,73.3764,59145.0
2023-10-03 10:30:00,76.42,76.6,75.98,76.11,25079.0,73.3764,73.5492,72.9539,73.0787,25079.0
2023-10-03 11:00:00,76.05,76.33,76.0,76.19,40234.0,73.0211,73.2899,72.9731,73.1555,40234.0
2023-10-03 11:30:00,76.19,76.4,75.9,76.4,28724.0,73.1555,73.3572,72.8771,73.3572,28724.0
2023-10-03 12:00:00,76.37,76.66,76.04,76.28,36809.0,73.3284,73.6068,73.0115,73.2419,36809.0
2023-10-03 12:30:00,76.33,76.37,76.1,76.27,11543.0,73.2899,73.3284,73.0691,73.2323,11543.0
2023-10-03 13:00:00,76.34,76.78,76.29,76.31,17512.0,73.2995,73.722,73.2515,73.2707,17512.0
2023-10-03 13:30:00,76.31,76.31,76.04,76.2,12928.0,73.2707,73.2707,73.0115,73.1651,12928.0
2023-10-03 14:00:00,76.16,76.2,75.78,75.82,28410.0,73.1267,73.1651,72.7618,72.8003,28410.0
2023-10-03 14:30:00,75.84,76.21,75.84,76.18,26752.0,72.8195,73.1747,72.8195,73.1459,26752.0
2023-10-03 15:00:00,76.17,76.26,75.98,76.09,45609.0,73.1363,73.2227,72.9539,73.0595,45609.0
2023-10-03 15:30:00,76.09,76.38,75.92,75.98,155821.0,73.0595,73.338,72.8963,72.9539,155821.0
2023-10-04 09:30:00,75.94,76.72,75.85,75.87,11918.0,72.9155,73.6644,72.8291,72.8483,11918.0
2023-10-04 10:00:00,75.85,75.85,75.04,75.2,49147.0,72.8291,72.8291,72.0513,72.2049,49147.0
2023-10-04 10:30:00,75.05,75.77,75.04,75.49,27588.0,72.0609,72.7522,72.0513,72.4834,27588.0
2023-10-04 11:00:00,75.47,75.67,75.12,75.65,48133.0,72.4642,72.6562,72.1281,72.637,48133.0
2023-10-04 11:30:00,75.6,76.23,75.6,76.06,13509.0,72.589,73.1939,72.589,73.0307,13509.0
2023-10-04 12:00:00,76.07,76.39,75.97,76.39,16980.0,73.0403,73.3476,72.9443,73.3476,16980.0
2023-10-04 12:30:00,76.39,76.56,76.2,76.53,15708.0,73.3476,73.5108,73.1651,73.482,15708.0
2023-10-04 13:00:00,76.5,76.5,76.25,76.25,13041.0,73.4532,73.4532,73.2131,73.2131,13041.0
2023-10-04 13:30:00,76.29,76.63,76.25,76.32,22456.0,73.2515,73.578,73.2131,73.2803,22456.0
2023-10-04 14:00:00,76.35,76.4,76.2,76.35,23132.0,73.3091,73.3572,73.1651,73.3091,23132.0
2023-10-04 14:30:00,76.34,76.45,76.08,76.43,31382.0,73.2995,73.4052,73.0499,73.386,31382.0
2023-10-04 15:00:00,76.43,76.76,76.4,76.49,39259.0,73.386,73.7028,73.3572,73.4436,39259.0
2023-10-04 15:30:00,76.53,76.61,76.21,76.28,97789.0,73.482,73.5588,73.1747,73.2419,97789.0
2023-10-05 09:30:00,75.85,76.37,74.85,75.32,27787.0,72.8291,73.3284,71.8689,72.3202,27787.0
2023-10-05 10:00:00,75.18,75.41,75.05,75.17,48235.0,72.1857,72.4066,72.0609,72.1761,48235.0
2023-10-05 10:30:00,75.17,75.17,74.3,74.36,40956.0,72.1761,72.1761,71.3408,71.3984,40956.0
2023-10-05 11:00:00,74.33,74.38,73.94,74.14,20654.0,71.3696,71.4176,70.9951,71.1872,20654.0
2023-10-05 11:30:00,74.12,74.51,74.1,74.27,12364.0,71.168,71.5424,71.1488,71.312,12364.0
2023-10-05 12:00:00,74.29,74.58,74.15,74.43,16870.0,71.3312,71.6096,71.1968,71.4656,16870.0
2023-10-05 12:30:00,74.51,74.51,74.04,74.23,14737.0,71.5424,71.5424,71.0911,71.2736,14737.0
2023-10-05 13:00:00,74.27,74.32,74.08,74.16,9073.0,71.312,71.36,71.1296,71.2064,9073.0
2023-10-05 13:30:00,74.16,74.42,74.02,74.34,25877.0,71.2064,71.456,71.0719,71.3792,25877.0
2023-10-05 14:00:00,74.33,74.42,74.13,74.19,52131.0,71.3696,71.456,71.1776,71.2352,52131.0
2023-10-05 14:30:00,74.18,74.51,74.18,74.31,34552.0,71.2256,71.5424,71.2256,71.3504,34552.0
2023-10-05 15:00:00,74.3,74.34,74.09,74.17,64721.0,71.3408,71.3792,71.1392,71.216,64721.0
2023-10-05 15:30:00,74.17,74.28,73.83,73.89,195503.0,71.216,71.3216,70.8895,70.9471,195503.0
2023-10-06 09:30:00,73.56,74.07,73.19,73.28,24745.0,70.6303,71.12,70.275,70.3614,24745.0
2023-10-06 10:00:00,73.28,73.29,72.58,73.13,24650.0,70.3614,70.371,69.6893,70.2174,24650.0
2023-10-06 10:30:00,73.14,73.57,73.13,73.24,20965.0,70.227,70.6399,70.2174,70.323,20965.0
2023-10-06 11:00:00,73.25,73.69,73.15,73.62,28227.0,70.3326,70.7551,70.2366,70.6879,28227.0
2023-10-06 11:30:00,73.68,74.66,73.67,74.61,21255.0,70.7455,71.6865,70.7359,71.6384,21255.0
2023-10-06 12:00:00,74.63,74.91,74.21,74.22,50269.0,71.6577,71.9265,71.2544,71.264,50269.0
2023-10-06 12:30:00,74.25,74.26,73.91,74.0,17296.0,71.2928,71.3024,70.9663,71.0527,17296.0
2023-10-06 13:00:00,74.02,74.02,73.77,73.86,23445.0,71.0719,71.0719,70.8319,70.9183,23445.0
2023-10-06 13:30:00,73.92,73.99,73.74,73.95,28201.0,70.9759,71.0431,70.8031,71.0047,28201.0
2023-10-06 14:00:00,73.98,74.47,73.85,74.47,23621.0,71.0335,71.504,70.9087,71.504,23621.0
2023-10-06 14:30:00,74.53,74.71,74.47,74.59,19406.0,71.5616,71.7345,71.504,71.6192,19406.0
2023-10-06 15:00:00,74.61,74.61,74.31,74.44,19952.0,71.6384,71.6384,71.3504,71.4752,19952.0
2023-10-06 15:30:00,74.45,74.54,74.18,74.21,94306.0,71.4848,71.5712,71.2256,71.2544,94306.0
2023-10-09 09:30:00,73.38,73.83,72.63,73.16,14007.0,70.4574,70.8895,69.7373,70.2462,14007.0
2023-10-09 10:00:00,73.17,73.36,72.86,72.94,14801.0,70.2558,70.4382,69.9581,70.035,14801.0
2023-10-09 10:30:00,72.98,73.18,72.94,73.05,4836.0,70.0734,70.2654,70.035,70.1406,4836.0
2023-10-09 11:00:00,73.08,73.48,73.08,73.48,8807.0,70.1694,70.5535,70.1694,70.5535,8807.0
2023-10-09 11:30:00,73.47,73.5,73.29,73.37,7846.0,70.5439,70.5727,70.371,70.4478,7846.0
2023-10-09 12:00:00,73.37,73.7,73.36,73.51,5457.0,70.4478,70.7647,70.4382,70.5823,5457.0
2023-10-09 12:30:00,73.5,73.55,73.33,73.38,6335.0,70.5727,70.6207,70.4094,70.4574,6335.0
2023-10-09 13:00:00,73.43,73.6,73.36,73.6,3847.0,70.5054,70.6687,70.4382,70.6687,3847.0
2023-10-09 13:30:00,73.65,74.35,73.57,74.34,10913.0,70.7167,71.3888,70.6399,71.3792,10913.0
2023-10-09 14:00:00,74.34,74.37,74.2,74.37,9241.0,71.3792,71.408,71.2448,71.408,9241.0
2023-10-09 14:30:00,74.39,74.65,74.38,74.63,9811.0,71.4272,71.6769,71.4176,71.6577,9811.0
2023-10-09 15:00:00,74.62,74.83,74.53,74.83,13435.0,71.648,71.8497,71.5616,71.8497,13435.0
2023-10-09 15:30:00,74.81,74.82,74.49,74.69,85284.0,71.8305,71.8401,71.5232,71.7153,85284.0
2023-10-10 09:30:00,75.18,75.69,74.81,75.49,33287.0,72.1857,72.6754,71.8305,72.4834,33287.0
2023-10-10 10:00:00,75.49,76.1,75.42,75.89,13681.0,72.4834,73.0691,72.4162,72.8675,13681.0
2023-10-10 10:30:00,75.83,76.21,75.74,75.9,11486.0,72.8099,73.1747,72.7234,72.8771,11486.0
2023-10-10 11:00:00,75.87,76.14,75.83,76.08,7309.0,72.8483,73.1075,72.8099,73.0499,7309.0
2023-10-10 11:30:00,76.09,76.1,75.89,75.98,7935.0,73.0595,73.0691,72.8675,72.9539,7935.0
2023-10-10 12:00:00,75.95,76.09,75.89,76.09,8261.0,72.9251,73.0595,72.8675,73.0595,8261.0
2023-10-10 12:30:00,76.09,76.24,76.01,76.15,8018.0,73.0595,73.2035,72.9827,73.1171,8018.0
2023-10-10 13:00:00,76.17,76.17,75.82,75.92,14607.0,73.1363,73.1363,72.8003,72.8963,14607.0
2023-10-10 13:30:00,75.92,76.17,75.87,76.11,9033.0,72.8963,73.1363,72.8483,73.0787,9033.0
2023-10-10 14:00:00,76.1,76.15,75.83,75.96,20360.0,73.0691,73.1171,72.8099,72.9347,20360.0
2023-10-10 14:30:00,75.97,76.1,75.87,75.93,14074.0,72.9443,73.0691,72.8483,72.9059,14074.0
2023-10-10 15:00:00,75.95,76.06,75.89,76.0,28000.0,72.9251,73.0307,72.8675,72.9731,28000.0
2023-10-10 15:30:00,76.03,76.19,75.93,76.11,80167.0,73.0019,73.1555,72.9059,73.0787,80167.0
2023-10-11 09:30:00,76.04,76.96,75.87,76.58,54240.0,73.0115,73.8949,72.8483,73.53,54240.0
2023-10-11 10:00:00,76.59,76.88,75.93,75.94,14295.0,73.5396,73.818,72.9059,72.9155,14295.0
2023-10-11 10:30:00,75.95,76.14,75.76,76.12,9961.0,72.9251,73.1075,72.7426,73.0883,9961.0
2023-10-11 11:00:00,76.15,76.56,75.89,76.07,13653.0,73.1171,73.5108,72.8675,73.0403,13653.0
2023-10-11 11:30:00,76.03,76.14,75.74,75.77,30440.0,73.0019,73.1075,72.7234,72.7522,30440.0
2023-10-11 12:00:00,75.82,75.99,75.66,75.69,8190.0,72.8003,72.9635,72.6466,72.6754,8190.0
2023-10-11 12:30:00,75.69,75.75,75.38,75.58,19789.0,72.6754,72.733,72.3778,72.5698,19789.0
2023-10-11 13:00:00,75.58,75.69,75.47,75.69,10296.0,72.5698,72.6754,72.4642,72.6754,10296.0
2023-10-11 13:30:00,75.69,75.78,75.61,75.61,21141.0,72.6754,72.7618,72.5986,72.5986,21141.0
2023-10-11 14:00:00,75.6,75.82,75.59,75.65,43802.0,72.589,72.8003,72.5794,72.637,43802.0
2023-10-11 14:30:00,75.71,75.93,75.7,75.78,28818.0,72.6946,72.9059,72.685,72.7618,28818.0
2023-10-11 15:00:00,75.81,75.93,75.59,75.72,27484.0,72.7907,72.9059,72.5794,72.7042,27484.0
2023-10-11 15:30:00,75.73,75.92,75.69,75.77,143589.0,72.7138,72.8963,72.6754,72.7522,143589.0
2023-10-12 09:30:00,75.84,75.84,74.11,74.16,11861.0,72.8195,72.8195,71.1584,71.2064,11861.0
2023-10-12 10:00:00,74.09,74.83,74.0,74.51,16324.0,71.1392,71.8497,71.0527,71.5424,16324.0
2023-10-12 10:30:00,74.46,74.62,73.85,73.88,7959.0,71.4944,71.648,70.9087,70.9375,7959.0
2023-10-12 11:00:00,73.83,74.28,73.71,74.28,5926.0,70.8895,71.3216,70.7743,71.3216,5926.0
2023-10-12 11:30:00,74.2,74.23,73.84,73.92,6576.0,71.2448,71.2736,70.8991,70.9759,6576.0
2023-10-12 12:00:00,74.01,74.56,73.72,74.52,28188.0,71.0623,71.5904,70.7839,71.552,28188.0
2023-10-12 12:30:00,74.48,74.57,74.25,74.27,5487.0,71.5136,71.6,71.2928,71.312,5487.0
2023-10-12 13:00:00,74.27,74.27,73.42,73.42,5483.0,71.312,71.312,70.4958,70.4958,5483.0
2023-10-12 13:30:00,73.4,73.7,73.32,73.5,9157.0,70.4766,70.7647,70.3998,70.5727,9157.0
2023-10-12 14:00:00,73.51,73.75,73.35,73.74,8022.0,70.5823,70.8127,70.4286,70.8031,8022.0
2023-10-12 14:30:00,73.78,73.86,73.7,73.78,9519.0,70.8415,70.9183,70.7647,70.8415,9519.0
2023-10-12 15:00:00,73.81,73.87,73.56,73.66,18297.0,70.8703,70.9279,70.6303,70.7263,18297.0
2023-10-12 15:30:00,73.67,74.3,73.66,74.19,122478.0,70.7359,71.3408,70.7263,71.2352,122478.0
2023-10-13 09:30:00,74.1,74.43,73.74,74.12,17006.0,71.1488,71.4656,70.8031,71.168,17006.0
2023-10-13 10:00:00,74.05,74.22,73.53,73.74,9155.0,71.1008,71.264,70.6015,70.8031,9155.0
2023-10-13 10:30:00,73.74,74.14,73.64,73.64,9560.0,70.8031,71.1872,70.7071,70.7071,9560.0
2023-10-13 11:00:00,73.74,73.93,73.57,73.87,10467.0,70.8031,70.9855,70.6399,70.9279,10467.0
2023-10-13 11:30:00,73.88,74.02,73.77,73.78,5509.0,70.9375,71.0719,70.8319,70.8415,5509.0
2023-10-13 12:00:00,73.81,74.35,73.81,74.35,13069.0,70.8703,71.3888,70.8703,71.3888,13069.0
2023-10-13 12:30:00,74.32,74.48,74.06,74.23,11528.0,71.36,71.5136,71.1104,71.2736,11528.0
2023-10-13 13:00:00,74.3,74.31,74.03,74.08,7030.0,71.3408,71.3504,71.0815,71.1296,7030.0
2023-10-13 13:30:00,74.04,74.35,74.0,74.19,12596.0,71.0911,71.3888,71.0527,71.2352,12596.0
2023-10-13 14:00:00,74.16,74.21,73.98,74.01,6977.0,71.2064,71.2544,71.0335,71.0623,6977.0
2023-10-13 14:30:00,73.99,74.06,73.77,73.83,7820.0,71.0431,71.1104,70.8319,70.8895,7820.0
2023-10-13 15:00:00,73.79,73.91,73.6,73.61,15348.0,70.8511,70.9663,70.6687,70.6783,15348.0
2023-10-13 15:30:00,73.62,73.97,73.55,73.91,54964.0,70.6879,71.0239,70.6207,70.9663,54964.0
2023-10-16 09:30:00,75.03,75.71,74.21,75.24,46414.0,72.0417,72.6946,71.2544,72.2434,46414.0
2023-10-16 10:00:00,75.19,75.33,74.94,75.26,17369.0,72.1953,72.3298,71.9553,72.2626,17369.0
2023-10-16 10:30:00,75.22,75.48,75.14,75.48,16580.0,72.2242,72.4738,72.1473,72.4738,16580.0
2023-10-16 11:00:00,75.5,75.57,75.24,75.28,12087.0,72.493,72.5602,72.2434,72.2818,12087.0
2023-10-16 11:30:00,75.3,75.3,75.06,75.2,42221.0,72.301,72.301,72.0705,72.2049,42221.0
2023-10-16 12:00:00,75.29,75.35,75.04,75.23,14225.0,72.2914,72.349,72.0513,72.2338,14225.0
2023-10-16 12:30:00,75.24,75.27,75.01,75.06,16391.0,72.2434,72.2722,72.0225,72.0705,16391.0
2023-10-16 13:00:00,75.11,75.24,74.77,75.06,9686.0,72.1185,72.2434,71.7921,72.0705,9686.0
2023-10-16 13:30:00,75.01,75.34,75.01,75.32,7890.0,72.0225,72.3394,72.0225,72.3202,7890.0
2023-10-16 14:00:00,75.3,75.32,74.96,74.96,75763.0,72.301,72.3202,71.9745,71.9745,75763.0
2023-10-16 14:30:00,74.95,75.04,74.89,75.02,10006.0,71.9649,72.0513,71.9073,72.0321,10006.0
2023-10-16 15:00:00,75.0,75.11,74.9,75.05,12797.0,72.0129,72.1185,71.9169,72.0609,12797.0
2023-10-16 15:30:00,75.09,75.09,74.72,74.77,79321.0,72.0993,72.0993,71.7441,71.7921,79321.0
2023-10-17 09:30:00,74.07,75.62,74.07,75.47,11523.0,71.12,72.6082,71.12,72.4642,11523.0
2023-10-17 10:00:00,75.38,75.87,75.18,75.81,32420.0,72.3778,72.8483,72.1857,72.7907,32420.0
2023-10-17 10:30:00,75.74,75.74,75.4,75.42,22181.0,72.7234,72.7234,72.397,72.4162,22181.0
2023-10-17 11:00:00,75.46,75.84,75.46,75.74,31673.0,72.4546,72.8195,72.4546,72.7234,31673.0
2023-10-17 11:30:00,75.77,76.03,75.69,75.99,43672.0,72.7522,73.0019,72.6754,72.9635,43672.0
2023-10-17 12:00:00,76.0,76.06,75.79,76.02,32525.0,72.9731,73.0307,72.7715,72.9923,32525.0
2023-10-17 12:30:00,76.02,76.04,75.46,75.58,16409.0,72.9923,73.0115,72.4546,72.5698,16409.0
2023-10-17 13:00:00,75.6,75.81,75.58,75.81,11405.0,72.589,72.7907,72.5698,72.7907,11405.0
2023-10-17 13:30:00,75.83,75.83,75.58,75.71,15107.0,72.8099,72.8099,72.5698,72.6946,15107.0
2023-10-17 14:00:00,75.7,75.86,75.7,75.78,19523.0,72.685,72.8387,72.685,72.7618,19523.0
2023-10-17 14:30:00,75.77,76.05,75.73,75.98,27322.0,72.7522,73.0211,72.7138,72.9539,27322.0
2023-10-17 15:00:00,75.98,76.24,75.97,76.09,43622.0,72.9539,73.2035,72.9443,73.0595,43622.0
2023-10-17 15:30:00,76.09,76.12,75.72,75.82,80882.0,73.0595,73.0883,72.7042,72.8003,80882.0
2023-10-18 09:30:00,74.56,74.56,73.77,74.19,17153.0,71.5904,71.5904,70.8319,71.2352,17153.0
2023-10-18 10:00:00,74.17,74.99,74.08,74.82,18140.0,71.216,72.0033,71.1296,71.8401,18140.0
2023-10-18 10:30:00,74.82,74.95,73.91,74.19,18617.0,71.8401,71.9649,70.9663,71.2352,18617.0
2023-10-18 11:00:00,74.22,74.5,74.22,74.36,8634.0,71.264,71.5328,71.264,71.3984,8634.0
2023-10-18 11:30:00,74.44,74.46,74.05,74.21,9953.0,71.4752,71.4944,71.1008,71.2544,9953.0
2023-10-18 12:00:00,74.13,74.32,73.86,73.86,8203.0,71.1776,71.36,70.9183,70.9183,8203.0
2023-10-18 12:30:00,73.95,74.12,73.92,74.1,18203.0,71.0047,71.168,70.9759,71.1488,18203.0
2023-10-18 13:00:00,74.06,74.54,74.02,74.36,17547.0,71.1104,71.5712,71.0719,71.3984,17547.0
2023-10-18 13:30:00,74.36,74.37,74.05,74.23,8842.0,71.3984,71.408,71.1008,71.2736,8842.0
2023-10-18 14:00:00,74.32,74.46,74.2,74.28,11564.0,71.36,71.4944,71.2448,71.3216,11564.0
2023-10-18 14:30:00,74.32,74.4,74.05,74.16,10826.0,71.36,71.4368,71.1008,71.2064,10826.0
2023-10-18 15:00:00,74.17,74.17,73.86,73.86,17246.0,71.216,71.216,70.9183,70.9183,17246.0
2023-10-18 15:30:00,73.87,73.96,73.72,73.77,112262.0,70.9279,71.0143,70.7839,70.8319,112262.0
2023-10-19 09:30:00,73.58,73.58,72.72,72.77,15014.0,70.6495,70.6495,69.8237,69.8717,15014.0
2023-10-19 10:00:00,72.89,73.37,72.78,73.23,26002.0,69.987,70.4478,69.8813,70.3134,26002.0
2023-10-19 10:30:00,73.17,73.27,73.05,73.05,8923.0,70.2558,70.3518,70.1406,70.1406,8923.0
2023-10-19 11:00:00,73.1,73.49,73.06,73.48,14511.0,70.1886,70.5631,70.1502,70.5535,14511.0
2023-10-19 11:30:00,73.47,73.77,73.33,73.47,17463.0,70.5439,70.8319,70.4094,70.5439,17463.0
2023-10-19 12:00:00,73.48,74.19,73.33,73.75,24329.0,70.5535,71.2352,70.4094,70.8127,24329.0
2023-10-19 12:30:00,73.74,74.16,73.37,73.93,25782.0,70.8031,71.2064,70.4478,70.9855,25782.0
2023-10-19 13:00:00,73.93,74.18,73.72,73.85,16321.0,70.9855,71.2256,70.7839,70.9087,16321.0
2023-10-19 13:30:00,73.92,74.02,73.47,73.59,13909.0,70.9759,71.0719,70.5439,70.6591,13909.0
2023-10-19 14:00:00,73.53,73.69,73.27,73.34,15920.0,70.6015,70.7551,70.3518,70.419,15920.0
2023-10-19 14:30:00,73.28,73.29,72.87,73.01,20835.0,70.3614,70.371,69.9677,70.1022,20835.0
2023-10-19 15:00:00,72.96,73.0,72.64,72.69,23825.0,70.0542,70.0926,69.7469,69.7949,23825.0
2023-10-19 15:30:00,72.7,72.88,72.57,72.73,90142.0,69.8045,69.9773,69.6797,69.8333,90142.0
2023-10-20 09:30:00,72.67,72.69,71.86,72.34,20329.0,69.7757,69.7949,68.998,69.4589,20329.0
2023-10-20 10:00:00,72.25,72.49,72.15,72.26,21494.0,69.3724,69.6029,69.2764,69.382,21494.0
2023-10-20 10:30:00,72.21,72.67,72.18,72.45,29386.0,69.334,69.7757,69.3052,69.5645,29386.0
2023-10-20 11:00:00,72.45,72.45,72.0,72.01,13950.0,69.5645,69.5645,69.1324,69.142,13950.0
2023-10-20 11:30:00,72.0,72.42,71.9,72.27,22680.0,69.1324,69.5357,69.0364,69.3916,22680.0
2023-10-20 12:00:00,72.28,72.3,71.99,72.13,20442.0,69.4012,69.4204,69.1228,69.2572,20442.0
2023-10-20 12:30:00,72.13,72.26,72.04,72.25,16103.0,69.2572,69.382,69.1708,69.3724,16103.0
2023-10-20 13:00:00,72.23,72.48,71.99,72.26,15225.0,69.3532,69.5933,69.1228,69.382,15225.0
2023-10-20 13:30:00,72.27,72.37,71.99,72.09,21410.0,69.3916,69.4877,69.1228,69.2188,21410.0
2023-10-20 14:00:00,72.09,72.1,71.81,71.84,13019.0,69.2188,69.2284,68.95,68.9788,13019.0
2023-10-20 14:30:00,71.82,72.0,71.82,71.91,20582.0,68.9596,69.1324,68.9596,69.046,20582.0
2023-10-20 15:00:00,71.91,72.08,71.83,71.93,24828.0,69.046,69.2092,68.9692,69.0652,24828.0
2023-10-20 15:30:00,71.94,72.08,71.69,72.06,130950.0,69.0748,69.2092,68.8347,69.19,130950.0
2023-10-23 09:30:00,71.93,72.14,71.47,72.09,19602.0,69.0652,69.2668,68.6235,69.2188,19602.0
2023-10-23 10:00:00,72.09,72.36,71.97,72.17,23827.0,69.2188,69.4781,69.1036,69.2956,23827.0
2023-10-23 10:30:00,72.05,72.1,71.81,71.81,15978.0,69.1804,69.2284,68.95,68.95,15978.0
2023-10-23 11:00:00,71.79,72.02,71.77,71.91,10554.0,68.9308,69.1516,68.9116,69.046,10554.0
2023-10-23 11:30:00,71.92,72.21,71.92,72.09,12813.0,69.0556,69.334,69.0556,69.2188,12813.0
2023-10-23 12:00:00,72.12,72.28,71.87,72.06,8441.0,69.2476,69.4012,69.0076,69.19,8441.0
2023-10-23 12:30:00,72.06,72.27,71.96,72.27,6653.0,69.19,69.3916,69.094,69.3916,6653.0
2023-10-23 13:00:00,72.22,72.22,71.88,71.9,11260.0,69.3436,69.3436,69.0172,69.0364,11260.0
2023-10-23 13:30:00,71.89,71.9,71.68,71.72,13123.0,69.0268,69.0364,68.8251,68.8635,13123.0
2023-10-23 14:00:00,71.75,71.83,71.45,71.61,17631.0,68.8924,68.9692,68.6043,68.7579,17631.0
2023-10-23 14:30:00,71.6,71.67,71.39,71.53,13824.0,68.7483,68.8155,68.5467,68.6811,13824.0
2023-10-23 15:00:00,71.53,71.53,70.91,70.92,22545.0,68.6811,68.6811,68.0858,68.0954,22545.0
2023-10-23 15:30:00,70.92,71.1,70.88,71.0,72208.0,68.0954,68.2682,68.057,68.1722,72208.0
2023-10-24 09:30:00,71.17,71.39,69.91,70.7,44760.0,68.3355,68.5467,67.1256,67.8842,44760.0
2023-10-24 10:00:00,70.74,70.82,70.14,70.5,27852.0,67.9226,67.9994,67.3465,67.6921,27852.0
2023-10-24 10:30:00,70.48,70.68,70.19,70.34,35613.0,67.6729,67.865,67.3945,67.5385,35613.0
2023-10-24 11:00:00,70.37,70.46,70.08,70.1,40209.0,67.5673,67.6537,67.2889,67.3081,40209.0
2023-10-24 11:30:00,70.09,70.13,69.58,69.7,50257.0,67.2985,67.3369,66.8088,66.924,50257.0
2023-10-24 12:00:00,69.75,69.82,69.27,69.27,15202.0,66.972,67.0392,66.5111,66.5111,15202.0
2023-10-24 12:30:00,69.31,69.49,69.16,69.42,28420.0,66.5495,66.7224,66.4055,66.6552,28420.0
2023-10-24 13:00:00,69.45,69.81,69.21,69.68,31229.0,66.684,67.0296,66.4535,66.9048,31229.0
2023-10-24 13:30:00,69.7,69.79,69.52,69.56,10386.0,66.924,67.0104,66.7512,66.7896,10386.0
2023-10-24 14:00:00,69.56,69.57,69.34,69.52,21121.0,66.7896,66.7992,66.5783,66.7512,21121.0
2023-10-24 14:30:00,69.52,69.65,69.47,69.59,26115.0,66.7512,66.876,66.7032,66.8184,26115.0
2023-10-24 15:00:00,69.54,69.77,69.54,69.7,37900.0,66.7704,66.9912,66.7704,66.924,37900.0
2023-10-24 15:30:00,69.72,69.72,69.44,69.44,198120.0,66.9432,66.9432,66.6744,66.6744,198120.0
2023-10-25 09:30:00,68.8,69.47,67.95,68.26,35543.0,66.0598,66.7032,65.2437,65.5414,35543.0
2023-10-25 10:00:00,68.24,68.34,67.76,68.03,125293.0,65.5222,65.6182,65.0613,65.3205,125293.0
2023-10-25 10:30:00,68.02,68.77,67.9,68.75,71201.0,65.3109,66.031,65.1957,66.0118,71201.0
2023-10-25 11:00:00,68.75,69.12,68.7,68.81,37462.0,66.0118,66.3671,65.9638,66.0694,37462.0
2023-10-25 11:30:00,68.88,68.88,68.62,68.64,20424.0,66.1367,66.1367,65.887,65.9062,20424.0
2023-10-25 12:00:00,68.61,68.78,68.44,68.78,25861.0,65.8774,66.0406,65.7142,66.0406,25861.0
2023-10-25 12:30:00,68.78,68.98,68.63,68.73,40459.0,66.0406,66.2327,65.8966,65.9926,40459.0
2023-10-25 13:00:00,68.72,68.92,68.67,68.9,41435.0,65.983,66.1751,65.935,66.1559,41435.0
2023-10-25 13:30:00,68.87,69.26,68.8,69.26,41506.0,66.1271,66.5015,66.0598,66.5015,41506.0
2023-10-25 14:00:00,69.26,69.27,68.9,69.02,60401.0,66.5015,66.5111,66.1559,66.2711,60401.0
2023-10-25 14:30:00,69.02,69.03,68.83,68.88,38859.0,66.2711,66.2807,66.0887,66.1367,38859.0
2023-10-25 15:00:00,68.89,68.93,68.59,68.92,57173.0,66.1463,66.1847,65.8582,66.1751,57173.0
2023-10-25 15:30:00,68.88,68.93,68.66,68.75,219254.0,66.1367,66.1847,65.9254,66.0118,219254.0
2023-10-26 09:30:00,70.58,70.68,66.47,67.83,107436.0,67.769,67.865,63.8226,65.1285,107436.0
2023-10-26 10:00:00,67.52,68.35,67.17,67.98,77068.0,64.8308,65.6278,64.4948,65.2725,77068.0
2023-10-26 10:30:00,68.01,69.7,67.72,69.57,74123.0,65.3013,66.924,65.0229,66.7992,74123.0
2023-10-26 11:00:00,69.58,69.72,69.17,69.39,46654.0,66.8088,66.9432,66.4151,66.6263,46654.0
2023-10-26 11:30:00,69.49,69.79,68.4,68.67,50054.0,66.7224,67.0104,65.6758,65.935,50054.0
2023-10-26 12:00:00,68.65,68.86,68.25,68.34,51481.0,65.9158,66.1175,65.5318,65.6182,51481.0
2023-10-26 12:30:00,68.39,68.56,68.25,68.31,37752.0,65.6662,65.8294,65.5318,65.5894,37752.0
2023-10-26 13:00:00,68.25,68.39,67.59,67.59,39510.0,65.5318,65.6662,64.898,64.898,39510.0
2023-10-26 13:30:00,67.57,67.88,67.46,67.81,21331.0,64.8788,65.1765,64.7732,65.1093,21331.0
2023-10-26 14:00:00,67.83,68.26,67.61,68.26,22259.0,65.1285,65.5414,64.9172,65.5414,22259.0
2023-10-26 14:30:00,68.21,68.45,68.02,68.37,43480.0,65.4933,65.7238,65.3109,65.647,43480.0
2023-10-26 15:00:00,68.43,68.71,68.23,68.26,59529.0,65.7046,65.9734,65.5125,65.5414,59529.0
2023-10-26 15:30:00,68.2,68.35,67.85,67.9,159723.0,65.4837,65.6278,65.1477,65.1957,159723.0
2023-10-27 09:30:00,67.9,68.76,67.8,68.16,24708.0,65.1957,66.0214,65.0997,65.4453,24708.0
2023-10-27 10:00:00,68.03,69.15,67.87,69.15,34826.0,65.3205,66.3959,65.1669,66.3959,34826.0
2023-10-27 10:30:00,69.17,69.44,68.92,69.11,31770.0,66.4151,66.6744,66.1751,66.3575,31770.0
2023-10-27 11:00:00,69.16,69.26,68.98,69.21,21301.0,66.4055,66.5015,66.2327,66.4535,21301.0
2023-10-27 11:30:00,69.17,69.25,69.04,69.2,17502.0,66.4151,66.4919,66.2903,66.4439,17502.0
2023-10-27 12:00:00,69.2,69.2,68.77,68.9,25936.0,66.4439,66.4439,66.031,66.1559,25936.0
2023-10-27 12:30:00,68.87,68.97,68.63,68.73,17596.0,66.1271,66.2231,65.8966,65.9926,17596.0
2023-10-27 13:00:00,68.76,68.88,68.34,68.45,23944.0,66.0214,66.1367,65.6182,65.7238,23944.0
2023-10-27 13:30:00,68.46,68.56,68.34,68.53,20359.0,65.7334,65.8294,65.6182,65.8006,20359.0
2023-10-27 14:00:00,68.5,68.53,68.32,68.43,26251.0,65.7718,65.8006,65.599,65.7046,26251.0
2023-10-27 14:30:00,68.41,68.61,68.15,68.26,27391.0,65.6854,65.8774,65.4357,65.5414,27391.0
2023-10-27 15:00:00,68.29,68.38,68.09,68.3,45300.0,65.5702,65.6566,65.3781,65.5798,45300.0
2023-10-27 15:30:00,68.27,68.33,68.09,68.1,140479.0,65.551,65.6086,65.3781,65.3877,140479.0
2023-10-30 09:30:00,68.91,69.57,68.14,68.27,20916.0,66.1655,66.7992,65.4261,65.551,20916.0
2023-10-30 10:00:00,68.36,68.95,68.1,68.11,50382.0,65.6374,66.2039,65.3877,65.3973,50382.0
2023-10-30 10:30:00,68.03,68.2,67.73,67.99,19551.0,65.3205,65.4837,65.0325,65.2821,19551.0
2023-10-30 11:00:00,68.03,68.08,67.29,67.5,40166.0,65.3205,65.3685,64.61,64.8116,40166.0
2023-10-30 11:30:00,67.54,67.6,67.35,67.35,15413.0,64.85,64.9076,64.6676,64.6676,15413.0
2023-10-30 12:00:00,67.38,67.44,67.18,67.24,21674.0,64.6964,64.754,64.5044,64.562,21674.0
2023-10-30 12:30:00,67.25,67.49,67.21,67.42,27065.0,64.5716,64.802,64.5332,64.7348,27065.0
2023-10-30 13:00:00,67.43,67.46,67.2,67.43,16612.0,64.7444,64.7732,64.5236,64.7444,16612.0
2023-10-30 13:30:00,67.46,67.65,67.45,67.65,16182.0,64.7732,64.9556,64.7636,64.9556,16182.0
2023-10-30 14:00:00,67.65,67.68,67.42,67.59,21331.0,64.9556,64.9845,64.7348,64.898,21331.0
2023-10-30 14:30:00,67.59,67.68,67.49,67.5,19959.0,64.898,64.9845,64.802,64.8116,19959.0
2023-10-30 15:00:00,67.53,67.84,67.5,67.77,28319.0,64.8404,65.1381,64.8116,65.0709,28319.0
2023-10-30 15:30:00,67.76,67.87,67.61,67.85,102178.0,65.0613,65.1669,64.9172,65.1477,102178.0
2023-10-31 09:30:00,68.3,69.3,68.26,68.55,59095.0,65.5798,66.5399,65.5414,65.8198,59095.0
2023-10-31 10:00:00,68.56,69.22,68.3,68.83,43435.0,65.8294,66.4631,65.5798,66.0887,43435.0
2023-10-31 10:30:00,68.9,69.24,68.52,69.23,19430.0,66.1559,66.4823,65.791,66.4727,19430.0
2023-10-31 11:00:00,69.24,69.62,69.18,69.48,35077.0,66.4823,66.8472,66.4247,66.7128,35077.0
2023-10-31 11:30:00,69.5,69.6,69.23,69.53,16014.0,66.732,66.828,66.4727,66.7608,16014.0
2023-10-31 12:00:00,69.59,69.75,69.27,69.28,17186.0,66.8184,66.972,66.5111,66.5207,17186.0
2023-10-31 12:30:00,69.34,69.38,69.19,69.27,8472.0,66.5783,66.6167,66.4343,66.5111,8472.0
2023-10-31 13:00:00,69.3,69.54,69.19,69.48,13143.0,66.5399,66.7704,66.4343,66.7128,13143.0
2023-10-31 13:30:00,69.53,69.73,69.37,69.72,13864.0,66.7608,66.9528,66.6071,66.9432,13864.0
2023-10-31 14:00:00,69.75,69.88,69.73,69.84,23071.0,66.972,67.0968,66.9528,67.0584,23071.0
2023-10-31 14:30:00,69.84,70.01,69.82,69.88,27797.0,67.0584,67.2217,67.0392,67.0968,27797.0
2023-10-31 15:00:00,69.9,70.0,69.77,69.92,33486.0,67.116,67.2121,66.9912,67.1352,33486.0
2023-10-31 15:30:00,69.91,69.91,69.42,69.42,134808.0,67.1256,67.1256,66.6552,66.6552,134808.0
2023-11-01 09:30:00,68.93,68.93,67.95,68.73,13695.0,66.1847,66.1847,65.2437,65.9926,13695.0
2023-11-01 10:00:00,68.74,68.86,68.37,68.58,12363.0,66.0022,66.1175,65.647,65.8486,12363.0
2023-11-01 10:30:00,68.59,68.88,68.57,68.87,10715.0,65.8582,66.1367,65.839,66.1271,10715.0
2023-11-01 11:00:00,68.81,69.05,68.64,69.0,11774.0,66.0694,66.2999,65.9062,66.2519,11774.0
2023-11-01 11:30:00,69.0,69.1,68.93,69.06,9062.0,66.2519,66.3479,66.1847,66.3095,9062.0
2023-11-01 12:00:00,69.06,69.12,68.86,69.02,10230.0,66.3095,66.3671,66.1175,66.2711,10230.0
2023-11-01 12:30:00,69.06,69.07,68.78,68.81,9681.0,66.3095,66.3191,66.0406,66.0694,9681.0
2023-11-01 13:00:00,68.81,68.94,68.71,68.75,8182.0,66.0694,66.1943,65.9734,66.0118,8182.0
2023-11-01 13:30:00,68.75,69.08,68.74,69.08,14955.0,66.0118,66.3287,66.0022,66.3287,14955.0
2023-11-01 14:00:00,69.11,69.28,68.88,69.09,25360.0,66.3575,66.5207,66.1367,66.3383,25360.0
2023-11-01 14:30:00,69.12,69.66,68.96,69.6,45112.0,66.3671,66.8856,66.2135,66.828,45112.0
2023-11-01 15:00:00,69.62,70.03,69.61,69.91,41045.0,66.8472,67.2409,66.8376,67.1256,41045.0
2023-11-01 15:30:00,69.89,70.16,69.82,69.95,73035.0,67.1064,67.3657,67.0392,67.164,73035.0
2023-11-02 09:30:00,71.2,72.24,71.2,71.9,31296.0,68.3643,69.3628,68.3643,69.0364,31296.0
2023-11-02 10:00:00,71.76,71.93,71.33,71.58,36013.0,68.902,69.0652,68.4891,68.7291,36013.0
2023-11-02 10:30:00,71.58,72.01,71.5,72.01,32663.0,68.7291,69.142,68.6523,69.142,32663.0
2023-11-02 11:00:00,71.97,72.25,71.91,72.0,37724.0,69.1036,69.3724,69.046,69.1324,37724.0
2023-11-02 11:30:00,71.98,72.01,71.73,71.78,47956.0,69.1132,69.142,68.8732,68.9212,47956.0
2023-11-02 12:00:00,71.74,71.81,71.45,71.49,32748.0,68.8828,68.95,68.6043,68.6427,32748.0
2023-11-02 12:30:00,71.5,71.81,71.46,71.64,24770.0,68.6523,68.95,68.6139,68.7867,24770.0
2023-11-02 13:00:00,71.64,71.86,71.64,71.73,26865.0,68.7867,68.998,68.7867,68.8732,26865.0
2023-11-02 13:30:00,71.73,72.0,71.72,71.96,33164.0,68.8732,69.1324,68.8635,69.094,33164.0
2023-11-02 14:00:00,71.97,72.19,71.93,72.19,46109.0,69.1036,69.3148,69.0652,69.3148,46109.0
2023-11-02 14:30:00,72.19,72.39,72.13,72.31,47926.0,69.3148,69.5069,69.2572,69.4301,47926.0
2023-11-02 15:00:00,72.33,72.5,72.18,72.22,53912.0,69.4493,69.6125,69.3052,69.3436,53912.0
2023-11-02 15:30:00,72.23,72.44,72.14,72.2,122565.0,69.3532,69.5549,69.2668,69.3244,122565.0
2023-11-03 09:30:00,73.77,74.08,72.67,74.08,26118.0,70.8319,71.1296,69.7757,71.1296,26118.0
2023-11-03 10:00:00,74.11,74.49,73.78,74.14,17219.0,71.1584,71.5232,70.8415,71.1872,17219.0
2023-11-03 10:30:00,74.2,74.21,73.67,73.75,10560.0,71.2448,71.2544,70.7359,70.8127,10560.0
2023-11-03 11:00:00,73.75,74.04,73.75,73.89,18742.0,70.8127,71.0911,70.8127,70.9471,18742.0
2023-11-03 11:30:00,73.95,74.45,73.92,74.37,21010.0,71.0047,71.4848,70.9759,71.408,21010.0
2023-11-03 12:00:00,74.39,74.42,74.11,74.33,19108.0,71.4272,71.456,71.1584,71.3696,19108.0
2023-11-03 12:30:00,74.35,74.4,74.0,74.14,25842.0,71.3888,71.4368,71.0527,71.1872,25842.0
2023-11-03 13:00:00,74.14,74.29,74.04,74.09,30429.0,71.1872,71.3312,71.0911,71.1392,30429.0
2023-11-03 13:30:00,74.13,74.54,74.13,74.54,17750.0,71.1776,71.5712,71.1776,71.5712,17750.0
2023-11-03 14:00:00,74.53,74.64,74.5,74.6,17515.0,71.5616,71.6673,71.5328,71.6288,17515.0
2023-11-03 14:30:00,74.59,74.92,74.57,74.88,18067.0,71.6192,71.9361,71.6,71.8977,18067.0
2023-11-03 15:00:00,74.9,74.93,74.77,74.92,35472.0,71.9169,71.9457,71.7921,71.9361,35472.0
2023-11-03 15:30:00,74.92,74.92,74.52,74.77,158831.0,71.9361,71.9361,71.552,71.7921,158831.0
2023-11-06 09:30:00,74.6,74.76,73.68,73.9,21263.0,71.6288,71.7825,70.7455,70.9567,21263.0
2023-11-06 10:00:00,73.87,74.0,73.12,73.29,19315.0,70.9279,71.0527,70.2078,70.371,19315.0
2023-11-06 10:30:00,73.19,73.41,73.11,73.27,20623.0,70.275,70.4862,70.1982,70.3518,20623.0
2023-11-06 11:00:00,73.27,73.29,72.92,73.08,36152.0,70.3518,70.371,70.0158,70.1694,36152.0
2023-11-06 11:30:00,73.08,73.1,72.85,73.1,14985.0,70.1694,70.1886,69.9485,70.1886,14985.0
2023-11-06 12:00:00,73.12,73.16,72.74,72.81,24792.0,70.2078,70.2462,69.8429,69.9101,24792.0
2023-11-06 12:30:00,72.82,72.87,72.74,72.77,18157.0,69.9197,69.9677,69.8429,69.8717,18157.0
2023-11-06 13:00:00,72.77,72.91,72.65,72.85,45118.0,69.8717,70.0062,69.7565,69.9485,45118.0
2023-11-06 13:30:00,72.9,73.02,72.73,72.73,14313.0,69.9966,70.1118,69.8333,69.8333,14313.0
2023-11-06 14:00:00,72.73,72.75,72.49,72.7,20072.0,69.8333,69.8525,69.6029,69.8045,20072.0
2023-11-06 14:30:00,72.7,72.85,72.67,72.82,20538.0,69.8045,69.9485,69.7757,69.9197,20538.0
2023-11-06 15:00:00,72.79,72.8,72.49,72.53,25274.0,69.8909,69.9005,69.6029,69.6413,25274.0
2023-11-06 15:30:00,72.53,72.78,72.51,72.61,125935.0,69.6413,69.8813,69.6221,69.7181,125935.0
2023-11-07 09:30:00,72.17,72.63,72.17,72.47,10091.0,69.2956,69.7373,69.2956,69.5837,10091.0
2023-11-07 10:00:00,72.56,72.78,72.32,72.51,38861.0,69.6701,69.8813,69.4397,69.6221,38861.0
2023-11-07 10:30:00,72.51,72.75,72.5,72.57,19019.0,69.6221,69.8525,69.6125,69.6797,19019.0
2023-11-07 11:00:00,72.54,72.62,72.3,72.31,41656.0,69.6509,69.7277,69.4204,69.4301,41656.0
2023-11-07 11:30:00,72.33,72.37,71.94,72.19,17132.0,69.4493,69.4877,69.0748,69.3148,17132.0
2023-11-07 12:00:00,72.16,72.16,71.73,71.73,9892.0,69.286,69.286,68.8732,68.8732,9892.0
2023-11-07 12:30:00,71.74,71.74,71.1,71.3,38273.0,68.8828,68.8828,68.2682,68.4603,38273.0
2023-11-07 13:00:00,71.39,71.51,71.21,71.22,11966.0,68.5467,68.6619,68.3739,68.3835,11966.0
2023-11-07 13:30:00,71.11,71.21,71.0,71.0,20873.0,68.2778,68.3739,68.1722,68.1722,20873.0
2023-11-07 14:00:00,71.0,71.17,71.0,71.08,11234.0,68.1722,68.3355,68.1722,68.249,11234.0
2023-11-07 14:30:00,71.07,71.11,71.0,71.03,20840.0,68.2394,68.2778,68.1722,68.201,20840.0
2023-11-07 15:00:00,71.05,71.32,71.03,71.15,18528.0,68.2202,68.4795,68.201,68.3163,18528.0
2023-11-07 15:30:00,71.17,71.24,70.99,71.13,77778.0,68.3355,68.4027,68.1626,68.297,77778.0
2023-11-08 09:30:00,71.49,72.0,70.73,71.91,15456.0,68.6427,69.1324,67.913,69.046,15456.0
2023-11-08 10:00:00,71.89,72.23,71.75,71.94,32178.0,69.0268,69.3532,68.8924,69.0748,32178.0
2023-11-08 10:30:00,72.0,72.14,71.81,71.81,20118.0,69.1324,69.2668,68.95,68.95,20118.0
2023-11-08 11:00:00,71.78,71.91,71.72,71.79,31018.0,68.9212,69.046,68.8635,68.9308,31018.0
2023-11-08 11:30:00,71.75,71.97,71.72,71.75,22603.0,68.8924,69.1036,68.8635,68.8924,22603.0
2023-11-08 12:00:00,71.73,71.76,71.49,71.63,22586.0,68.8732,68.902,68.6427,68.7771,22586.0
2023-11-08 12:30:00,71.6,71.8,71.55,71.8,42705.0,68.7483,68.9404,68.7003,68.9404,42705.0
2023-11-08 13:00:00,71.84,72.01,71.77,71.79,12389.0,68.9788,69.142,68.9116,68.9308,12389.0
2023-11-08 13:30:00,71.78,71.9,71.7,71.9,24053.0,68.9212,69.0364,68.8443,69.0364,24053.0
2023-11-08 14:00:00,71.87,72.08,71.87,72.08,13519.0,69.0076,69.2092,69.0076,69.2092,13519.0
2023-11-08 14:30:00,72.07,72.15,71.88,71.88,32873.0,69.1996,69.2764,69.0172,69.0172,32873.0
2023-11-08 15:00:00,71.93,71.96,71.79,71.95,24733.0,69.0652,69.094,68.9308,69.0844,24733.0
2023-11-08 15:30:00,71.91,72.02,71.76,72.01,127848.0,69.046,69.1516,68.902,69.142,127848.0
2023-11-09 09:30:00,72.29,72.29,71.03,71.4,18822.0,69.4108,69.4108,68.201,68.5563,18822.0
2023-11-09 10:00:00,71.46,71.59,70.99,71.06,26006.0,68.6139,68.7387,68.1626,68.2298,26006.0
2023-11-09 10:30:00,71.06,71.22,70.99,71.17,18763.0,68.2298,68.3835,68.1626,68.3355,18763.0
2023-11-09 11:00:00,71.17,71.22,71.0,71.01,10900.0,68.3355,68.3835,68.1722,68.1818,10900.0
2023-11-09 11:30:00,71.05,71.16,70.86,70.86,11980.0,68.2202,68.3259,68.0378,68.0378,11980.0
2023-11-09 12:00:00,70.93,71.04,70.85,70.85,7515.0,68.105,68.2106,68.0282,68.0282,7515.0
2023-11-09 12:30:00,70.81,70.84,70.72,70.72,8815.0,67.9898,68.0186,67.9034,67.9034,8815.0
2023-11-09 13:00:00,70.66,70.68,70.15,70.28,14087.0,67.8458,67.865,67.3561,67.4809,14087.0
2023-11-09 13:30:00,70.25,70.33,69.92,69.95,12700.0,67.4521,67.5289,67.1352,67.164,12700.0
2023-11-09 14:00:00,69.87,69.9,69.51,69.61,17115.0,67.0872,67.116,66.7416,66.8376,17115.0
2023-11-09 14:30:00,69.56,69.73,69.27,69.28,28518.0,66.7896,66.9528,66.5111,66.5207,28518.0
2023-11-09 15:00:00,69.23,69.4,69.2,69.31,31045.0,66.4727,66.636,66.4439,66.5495,31045.0
2023-11-09 15:30:00,69.28,69.66,69.19,69.53,67040.0,66.5207,66.8856,66.4343,66.7608,67040.0
2023-11-10 09:30:00,69.86,70.46,69.52,70.23,13417.0,67.0776,67.6537,66.7512,67.4329,13417.0
2023-11-10 10:00:00,70.13,70.39,69.78,69.81,9329.0,67.3369,67.5865,67.0008,67.0296,9329.0
2023-11-10 10:30:00,69.81,70.02,69.59,69.67,9674.0,67.0296,67.2313,66.8184,66.8952,9674.0
2023-11-10 11:00:00,69.68,69.87,69.68,69.72,4256.0,66.9048,67.0872,66.9048,66.9432,4256.0
2023-11-10 11:30:00,69.67,69.73,69.48,69.51,5717.0,66.8952,66.9528,66.7128,66.7416,5717.0
2023-11-10 12:00:00,69.52,69.62,69.49,69.61,5100.0,66.7512,66.8472,66.7224,66.8376,5100.0
2023-11-10 12:30:00,69.58,70.15,69.58,69.94,8551.0,66.8088,67.3561,66.8088,67.1544,8551.0
2023-11-10 13:00:00,69.98,70.36,69.98,70.31,4965.0,67.1929,67.5577,67.1929,67.5097,4965.0
2023-11-10 13:30:00,70.35,70.38,70.17,70.28,6418.0,67.5481,67.5769,67.3753,67.4809,6418.0
2023-11-10 14:00:00,70.32,70.53,70.28,70.53,6093.0,67.5193,67.7209,67.4809,67.7209,6093.0
2023-11-10 14:30:00,70.46,70.53,70.37,70.49,15698.0,67.6537,67.7209,67.5673,67.6825,15698.0
2023-11-10 15:00:00,70.44,70.51,70.35,70.49,8870.0,67.6345,67.7017,67.5481,67.6825,8870.0
2023-11-10 15:30:00,70.54,70.54,70.25,70.38,34709.0,67.7305,67.7305,67.4521,67.5769,34709.0
2023-11-13 09:30:00,69.82,70.2,69.64,69.78,7036.0,67.0392,67.4041,66.8664,67.0008,7036.0
2023-11-13 10:00:00,69.62,69.73,69.48,69.69,11621.0,66.8472,66.9528,66.7128,66.9144,11621.0
2023-11-13 10:30:00,69.69,69.99,69.67,69.94,6164.0,66.9144,67.2025,66.8952,67.1544,6164.0
2023-11-13 11:00:00,69.95,70.16,69.87,70.16,12720.0,67.164,67.3657,67.0872,67.3657,12720.0
2023-11-13 11:30:00,70.16,70.53,70.1,70.49,12833.0,67.3657,67.7209,67.3081,67.6825,12833.0
2023-11-13 12:00:00,70.52,70.63,70.44,70.58,6346.0,67.7113,67.817,67.6345,67.769,6346.0
2023-11-13 12:30:00,70.61,70.68,70.53,70.68,5697.0,67.7978,67.865,67.7209,67.865,5697.0
2023-11-13 13:00:00,70.68,70.74,70.46,70.46,6660.0,67.865,67.9226,67.6537,67.6537,6660.0
2023-11-13 13:30:00,70.41,70.57,70.31,70.31,5543.0,67.6057,67.7594,67.5097,67.5097,5543.0
2023-11-13 14:00:00,70.34,70.39,70.11,70.21,4598.0,67.5385,67.5865,67.3177,67.4137,4598.0
2023-11-13 14:30:00,70.22,70.34,70.21,70.25,8052.0,67.4233,67.5385,67.4137,67.4521,8052.0
2023-11-13 15:00:00,70.23,70.37,70.23,70.33,10198.0,67.4329,67.5673,67.4329,67.5289,10198.0
2023-11-13 15:30:00,70.32,70.49,70.28,70.3,51434.0,67.5193,67.6825,67.4809,67.5001,51434.0
2023-11-14 09:30:00,72.87,73.84,72.87,73.51,22973.0,69.9677,70.8991,69.9677,70.5823,22973.0
2023-11-14 10:00:00,73.45,74.91,73.44,74.83,18051.0,70.5246,71.9265,70.515,71.8497,18051.0
2023-11-14 10:30:00,74.9,75.12,74.72,74.9,26360.0,71.9169,72.1281,71.7441,71.9169,26360.0
2023-11-14 11:00:00,75.03,75.49,74.95,75.44,64636.0,72.0417,72.4834,71.9649,72.4354,64636.0
2023-11-14 11:30:00,75.43,75.69,75.42,75.42,15104.0,72.4258,72.6754,72.4162,72.4162,15104.0
2023-11-14 12:00:00,75.41,75.41,74.98,75.19,39191.0,72.4066,72.4066,71.9937,72.1953,39191.0
2023-11-14 12:30:00,75.19,75.44,75.18,75.27,12930.0,72.1953,72.4354,72.1857,72.2722,12930.0
2023-11-14 13:00:00,75.28,75.33,75.1,75.13,19459.0,72.2818,72.3298,72.1089,72.1377,19459.0
2023-11-14 13:30:00,75.09,75.24,75.05,75.16,10936.0,72.0993,72.2434,72.0609,72.1665,10936.0
2023-11-14 14:00:00,75.13,75.37,75.1,75.36,18155.0,72.1377,72.3682,72.1089,72.3586,18155.0
2023-11-14 14:30:00,75.36,75.42,75.17,75.34,20474.0,72.3586,72.4162,72.1761,72.3394,20474.0
2023-11-14 15:00:00,75.36,75.64,75.25,75.64,30488.0,72.3586,72.6274,72.253,72.6274,30488.0
2023-11-14 15:30:00,75.62,75.63,75.24,75.24,107399.0,72.6082,72.6178,72.2434,72.2434,107399.0
2023-11-15 09:30:00,75.69,78.15,75.31,77.99,47166.0,72.6754,75.0375,72.3106,74.8838,47166.0
2023-11-15 10:00:00,78.1,79.03,78.03,78.99,92141.0,74.9894,75.8824,74.9222,75.844,92141.0
2023-11-15 10:30:00,79.02,79.33,78.94,79.19,56476.0,75.8728,76.1705,75.796,76.036,56476.0
2023-11-15 11:00:00,79.19,79.41,79.13,79.35,55086.0,76.036,76.2473,75.9784,76.1897,55086.0
2023-11-15 11:30:00,79.35,79.4,78.82,78.99,70365.0,76.1897,76.2377,75.6808,75.844,70365.0
2023-11-15 12:00:00,78.98,79.21,78.79,79.2,43514.0,75.8344,76.0552,75.652,76.0456,43514.0
2023-11-15 12:30:00,79.25,79.37,79.05,79.17,19621.0,76.0936,76.2089,75.9016,76.0168,19621.0
2023-11-15 13:00:00,79.17,79.18,78.57,78.84,70273.0,76.0168,76.0264,75.4407,75.7,70273.0
2023-11-15 13:30:00,78.86,79.0,78.69,78.97,45531.0,75.7192,75.8536,75.556,75.8248,45531.0
2023-11-15 14:00:00,79.0,79.15,78.59,78.85,17004.0,75.8536,75.9976,75.4599,75.7096,17004.0
2023-11-15 14:30:00,78.85,78.93,78.8,78.87,39280.0,75.7096,75.7864,75.6616,75.7288,39280.0
2023-11-15 15:00:00,78.84,79.27,78.83,79.2,55258.0,75.7,76.1128,75.6904,76.0456,55258.0
2023-11-15 15:30:00,79.2,79.52,79.18,79.27,293741.0,76.0456,76.3529,76.0264,76.1128,293741.0
2023-11-16 09:30:00,78.5,79.18,77.56,77.79,19926.0,75.3735,76.0264,74.471,74.6918,19926.0
2023-11-16 10:00:00,77.68,77.77,76.69,77.09,14576.0,74.5862,74.6726,73.6356,74.0197,14576.0
2023-11-16 10:30:00,77.13,77.35,76.43,76.43,17513.0,74.0581,74.2693,73.386,73.386,17513.0
2023-11-16 11:00:00,76.47,76.66,76.07,76.1,63536.0,73.4244,73.6068,73.0403,73.0691,63536.0
2023-11-16 11:30:00,76.03,76.2,75.62,75.82,43583.0,73.0019,73.1651,72.6082,72.8003,43583.0
2023-11-16 12:00:00,75.9,76.39,75.71,76.18,37084.0,72.8771,73.3476,72.6946,73.1459,37084.0
2023-11-16 12:30:00,76.24,76.25,76.01,76.14,17338.0,73.2035,73.2131,72.9827,73.1075,17338.0
2023-11-16 13:00:00,76.13,76.22,75.94,75.94,18993.0,73.0979,73.1843,72.9155,72.9155,18993.0
2023-11-16 13:30:00,75.94,76.14,75.64,75.92,21663.0,72.9155,73.1075,72.6274,72.8963,21663.0
2023-11-16 14:00:00,75.94,76.08,75.64,75.7,15104.0,72.9155,73.0499,72.6274,72.685,15104.0
2023-11-16 14:30:00,75.67,75.88,75.6,75.68,30835.0,72.6562,72.8579,72.589,72.6658,30835.0
2023-11-16 15:00:00,75.7,75.79,75.37,75.39,28381.0,72.685,72.7715,72.3682,72.3874,28381.0
2023-11-16 15:30:00,75.4,75.67,75.25,75.61,181163.0,72.397,72.6562,72.253,72.5986,181163.0
2023-11-17 09:30:00,76.78,77.42,75.9,76.71,162368.0,73.722,74.3365,72.8771,73.6548,162368.0
2023-11-17 10:00:00,76.68,77.36,76.59,77.3,74618.0,73.626,74.2789,73.5396,74.2213,74618.0
2023-11-17 10:30:00,77.34,77.7,77.17,77.48,117107.0,74.2597,74.6054,74.0965,74.3941,117107.0
2023-11-17 11:00:00,77.36,77.36,76.87,76.87,19915.0,74.2789,74.2789,73.8084,73.8084,19915.0
2023-11-17 11:30:00,76.85,77.08,76.64,76.85,17859.0,73.7892,74.0101,73.5876,73.7892,17859.0
2023-11-17 12:00:00,76.86,77.0,76.69,76.92,18017.0,73.7988,73.9333,73.6356,73.8564,18017.0
2023-11-17 12:30:00,77.0,77.0,76.64,76.88,19253.0,73.9333,73.9333,73.5876,73.818,19253.0
2023-11-17 13:00:00,76.88,77.4,76.85,77.08,30635.0,73.818,74.3173,73.7892,74.0101,30635.0
2023-11-17 13:30:00,77.08,77.39,76.97,77.34,78272.0,74.0101,74.3077,73.9045,74.2597,78272.0
2023-11-17 14:00:00,77.39,77.49,77.01,77.08,19183.0,74.3077,74.4037,73.9429,74.0101,19183.0
2023-11-17 14:30:00,77.03,77.19,76.73,76.86,55074.0,73.9621,74.1157,73.674,73.7988,55074.0
2023-11-17 15:00:00,76.88,77.44,76.88,77.44,116879.0,73.818,74.3557,73.818,74.3557,116879.0
2023-11-17 15:30:00,77.47,77.48,77.08,77.08,180091.0,74.3845,74.3941,74.0101,74.0101,180091.0
2023-11-20 09:30:00,78.18,78.18,77.5,77.97,88811.0,75.0663,75.0663,74.4133,74.8646,88811.0
2023-11-20 10:00:00,77.99,78.27,77.64,78.04,81413.0,74.8838,75.1527,74.5478,74.9318,81413.0
2023-11-20 10:30:00,78.04,78.28,78.03,78.26,8826.0,74.9318,75.1623,74.9222,75.1431,8826.0
2023-11-20 11:00:00,78.29,78.47,78.16,78.44,62909.0,75.1719,75.3447,75.0471,75.3159,62909.0
2023-11-20 11:30:00,78.46,78.52,78.34,78.48,69563.0,75.3351,75.3927,75.2199,75.3543,69563.0
2023-11-20 12:00:00,78.48,78.51,78.21,78.36,28984.0,75.3543,75.3831,75.0951,75.2391,28984.0
2023-11-20 12:30:00,78.4,78.51,78.22,78.41,20480.0,75.2775,75.3831,75.1047,75.2871,20480.0
2023-11-20 13:00:00,78.41,78.72,78.36,78.6,26110.0,75.2871,75.5848,75.2391,75.4695,26110.0
2023-11-20 13:30:00,78.63,78.95,78.6,78.95,45099.0,75.4983,75.8056,75.4695,75.8056,45099.0
2023-11-20 14:00:00,78.96,79.03,78.81,78.96,47853.0,75.8152,75.8824,75.6712,75.8152,47853.0
2023-11-20 14:30:00,78.94,79.19,78.91,79.02,34671.0,75.796,76.036,75.7672,75.8728,34671.0
2023-11-20 15:00:00,79.02,79.3,78.95,79.3,51412.0,75.8728,76.1417,75.8056,76.1417,51412.0
2023-11-20 15:30:00,79.31,79.4,79.05,79.06,177515.0,76.1513,76.2377,75.9016,75.9112,177515.0
2023-11-21 09:30:00,78.18,78.66,77.65,77.79,62706.0,75.4498,75.9131,74.9383,75.0735,62706.0
2023-11-21 10:00:00,77.87,78.24,77.86,77.96,18222.0,75.1507,75.5077,75.141,75.2375,18222.0
2023-11-21 10:30:00,77.96,78.19,77.94,78.09,52889.0,75.2375,75.4595,75.2182,75.363,52889.0
2023-11-21 11:00:00,78.03,78.17,77.93,78.11,30903.0,75.3051,75.4402,75.2086,75.3823,30903.0
2023-11-21 11:30:00,78.08,78.27,78.0,78.14,18689.0,75.3533,75.5367,75.2761,75.4112,18689.0
2023-11-21 12:00:00,78.14,78.28,78.02,78.05,35983.0,75.4112,75.5463,75.2954,75.3244,35983.0
2023-11-21 12:30:00,78.09,78.27,78.09,78.26,16455.0,75.363,75.5367,75.363,75.527,16455.0
2023-11-21 13:00:00,78.25,78.35,78.16,78.27,12237.0,75.5174,75.6139,75.4305,75.5367,12237.0
2023-11-21 13:30:00,78.31,78.59,78.31,78.5,11656.0,75.5753,75.8455,75.5753,75.7587,11656.0
2023-11-21 14:00:00,78.5,78.59,78.27,78.59,20268.0,75.7587,75.8455,75.5367,75.8455,20268.0
2023-11-21 14:30:00,78.59,78.73,78.52,78.73,28427.0,75.8455,75.9806,75.778,75.9806,28427.0
2023-11-21 15:00:00,78.74,78.82,78.58,78.7,28045.0,75.9903,76.0675,75.8359,75.9517,28045.0
2023-11-21 15:30:00,78.69,78.69,78.15,78.29,134028.0,75.942,75.942,75.4209,75.556,134028.0
2023-11-22 09:30:00,78.77,78.77,77.82,78.59,14094.0,76.0192,76.0192,75.1024,75.8455,14094.0
2023-11-22 10:00:00,78.55,78.71,78.14,78.49,11739.0,75.8069,75.9613,75.4112,75.749,11739.0
2023-11-22 10:30:00,78.49,79.43,78.49,78.75,68514.0,75.749,76.6562,75.749,75.9999,68514.0
2023-11-22 11:00:00,78.8,79.09,78.65,78.7,9158.0,76.0482,76.3281,75.9034,75.9517,9158.0
2023-11-22 11:30:00,78.69,78.85,78.5,78.84,10070.0,75.942,76.0964,75.7587,76.0868,10070.0
2023-11-22 12:00:00,78.84,78.85,78.24,78.29,10691.0,76.0868,76.0964,75.5077,75.556,10691.0
2023-11-22 12:30:00,78.31,78.4,78.23,78.26,3244.0,75.5753,75.6622,75.4981,75.527,3244.0
2023-11-22 13:00:00,78.29,78.38,78.29,78.37,4235.0,75.556,75.6429,75.556,75.6332,4235.0
2023-11-22 13:30:00,78.34,78.41,78.0,78.05,9505.0,75.6043,75.6718,75.2761,75.3244,9505.0
2023-11-22 14:00:00,78.08,78.11,77.8,77.92,11215.0,75.3533,75.3823,75.0831,75.1989,11215.0
2023-11-22 14:30:00,77.92,78.02,77.63,77.95,20638.0,75.1989,75.2954,74.919,75.2279,20638.0
2023-11-22 15:00:00,77.97,78.14,77.9,78.12,12574.0,75.2472,75.4112,75.1796,75.3919,12574.0
2023-11-22 15:30:00,78.16,78.18,77.88,78.08,60243.0,75.4305,75.4498,75.1603,75.3533,60243.0
2023-11-24 09:30:00,77.77,78.42,77.5,78.09,24701.0,75.0542,75.6815,74.7936,75.363,24701.0
2023-11-24 10:00:00,78.23,78.68,78.22,78.67,6625.0,75.4981,75.9324,75.4884,75.9227,6625.0
2023-11-24 10:30:00,78.67,78.77,77.95,78.35,26433.0,75.9227,76.0192,75.2279,75.6139,26433.0
2023-11-24 11:00:00,78.38,78.38,78.22,78.36,19572.0,75.6429,75.6429,75.4884,75.6236,19572.0
2023-11-24 11:30:00,78.4,78.45,78.24,78.4,42489.0,75.6622,75.7104,75.5077,75.6622,42489.0
2023-11-24 12:00:00,78.37,78.54,78.35,78.42,10073.0,75.6332,75.7973,75.6139,75.6815,10073.0
2023-11-24 12:30:00,78.42,78.64,78.21,78.28,35526.0,75.6815,75.8938,75.4788,75.5463,35526.0
2023-11-27 09:30:00,77.81,78.11,77.33,77.9,35323.0,75.0928,75.3823,74.6295,75.1796,35323.0
2023-11-27 10:00:00,77.84,78.14,77.83,78.01,27430.0,75.1217,75.4112,75.1121,75.2858,27430.0
2023-11-27 10:30:00,77.98,78.2,77.92,78.06,26332.0,75.2568,75.4691,75.1989,75.334,26332.0
2023-11-27 11:00:00,78.04,78.4,78.02,78.4,18660.0,75.3147,75.6622,75.2954,75.6622,18660.0
2023-11-27 11:30:00,78.34,78.38,78.09,78.16,31066.0,75.6043,75.6429,75.363,75.4305,31066.0
2023-11-27 12:00:00,78.19,78.27,77.98,78.09,14022.0,75.4595,75.5367,75.2568,75.363,14022.0
2023-11-27 12:30:00,78.16,78.27,78.12,78.22,11204.0,75.4305,75.5367,75.3919,75.4884,11204.0
2023-11-27 13:00:00,78.2,78.35,78.11,78.25,15635.0,75.4691,75.6139,75.3823,75.5174,15635.0
2023-11-27 13:30:00,78.28,78.33,78.24,78.25,31100.0,75.5463,75.5946,75.5077,75.5174,31100.0
2023-11-27 14:00:00,78.25,78.46,78.23,78.45,19063.0,75.5174,75.7201,75.4981,75.7104,19063.0
2023-11-27 14:30:00,78.45,78.45,78.24,78.28,16618.0,75.7104,75.7104,75.5077,75.5463,16618.0
2023-11-27 15:00:00,78.27,78.43,78.26,78.38,20071.0,75.5367,75.6911,75.527,75.6429,20071.0
2023-11-27 15:30:00,78.38,78.44,78.03,78.04,202774.0,75.6429,75.7008,75.3051,75.3147,202774.0
2023-11-28 09:30:00,77.58,77.8,77.1,77.46,16448.0,74.8708,75.0831,74.4076,74.755,16448.0
2023-11-28 10:00:00,77.47,77.93,77.45,77.84,11522.0,74.7646,75.2086,74.7453,75.1217,11522.0
2023-11-28 10:30:00,77.86,78.42,77.82,78.42,129195.0,75.141,75.6815,75.1024,75.6815,129195.0
2023-11-28 11:00:00,78.45,78.61,78.34,78.36,7847.0,75.7104,75.8648,75.6043,75.6236,7847.0
2023-11-28 11:30:00,78.39,78.83,78.39,78.6,20504.0,75.6525,76.0771,75.6525,75.8552,20504.0
2023-11-28 12:00:00,78.64,78.88,78.6,78.88,16460.0,75.8938,76.1254,75.8552,76.1254,16460.0
2023-11-28 12:30:00,78.86,78.97,78.66,78.67,125187.0,76.1061,76.2123,75.9131,75.9227,125187.0
2023-11-28 13:00:00,78.64,78.64,78.35,78.55,12746.0,75.8938,75.8938,75.6139,75.8069,12746.0
2023-11-28 13:30:00,78.54,78.57,78.37,78.38,16945.0,75.7973,75.8262,75.6332,75.6429,16945.0
2023-11-28 14:00:00,78.35,78.52,78.35,78.48,13417.0,75.6139,75.778,75.6139,75.7394,13417.0
2023-11-28 14:30:00,78.5,78.67,78.44,78.59,10474.0,75.7587,75.9227,75.7008,75.8455,10474.0
2023-11-28 15:00:00,78.61,78.67,78.46,78.52,14889.0,75.8648,75.9227,75.7201,75.778,14889.0
2023-11-28 15:30:00,78.52,78.66,78.46,78.47,89637.0,75.778,75.9131,75.7201,75.7297,89637.0
2023-11-29 09:30:00,79.51,80.52,79.48,80.35,19624.0,76.7334,77.7081,76.7044,77.5441,19624.0
2023-11-29 10:00:00,80.41,80.41,79.45,79.81,17690.0,77.602,77.602,76.6755,77.0229,17690.0
2023-11-29 10:30:00,79.75,79.76,79.23,79.4,34253.0,76.965,76.9747,76.4632,76.6272,34253.0
2023-11-29 11:00:00,79.41,79.51,79.31,79.45,21319.0,76.6369,76.7334,76.5404,76.6755,21319.0
2023-11-29 11:30:00,79.44,79.8,79.35,79.8,16866.0,76.6658,77.0133,76.579,77.0133,16866.0
2023-11-29 12:00:00,79.79,79.97,79.62,79.84,18078.0,77.0036,77.1773,76.8396,77.0519,18078.0
2023-11-29 12:30:00,79.84,79.92,79.74,79.75,25548.0,77.0519,77.1291,76.9554,76.965,25548.0
2023-11-29 13:00:00,79.79,79.86,79.61,79.86,14883.0,77.0036,77.0712,76.8299,77.0712,14883.0
2023-11-29 13:30:00,79.84,79.85,79.69,79.8,14391.0,77.0519,77.0615,76.9071,77.0133,14391.0
2023-11-29 14:00:00,79.76,80.11,79.67,80.09,35855.0,76.9747,77.3124,76.8878,77.2931,35855.0
2023-11-29 14:30:00,80.09,80.09,79.69,79.79,24819.0,77.2931,77.2931,76.9071,77.0036,24819.0
2023-11-29 15:00:00,79.78,79.79,79.46,79.65,42298.0,76.994,77.0036,76.6851,76.8685,42298.0
2023-11-29 15:30:00,79.67,79.78,79.46,79.69,141997.0,76.8878,76.994,76.6851,76.9071,141997.0
2023-11-30 09:30:00,79.67,79.67,78.67,79.06,30099.0,76.8878,76.8878,75.9227,76.2991,30099.0
2023-11-30 10:00:00,79.2,79.71,78.83,79.56,36952.0,76.4342,76.9264,76.0771,76.7816,36952.0
2023-11-30 10:30:00,79.62,79.63,79.13,79.54,18912.0,76.8396,76.8492,76.3667,76.7623,18912.0
2023-11-30 11:00:00,79.65,80.03,79.61,79.78,36651.0,76.8685,77.2352,76.8299,76.994,36651.0
2023-11-30 11:30:00,79.8,80.07,79.27,79.38,31995.0,77.0133,77.2738,76.5018,76.6079,31995.0
2023-11-30 12:00:00,79.26,79.56,79.25,79.31,9183.0,76.4921,76.7816,76.4825,76.5404,9183.0
2023-11-30 12:30:00,79.35,79.64,79.33,79.52,12881.0,76.579,76.8589,76.5597,76.743,12881.0
2023-11-30 13:00:00,79.5,79.66,79.31,79.49,9546.0,76.7237,76.8782,76.5404,76.7141,9546.0
2023-11-30 13:30:00,79.48,79.53,79.33,79.41,11981.0,76.7044,76.7527,76.5597,76.6369,11981.0
2023-11-30 14:00:00,79.44,79.54,79.31,79.34,18790.0,76.6658,76.7623,76.5404,76.5693,18790.0
2023-11-30 14:30:00,79.36,79.46,79.26,79.34,15605.0,76.5886,76.6851,76.4921,76.5693,15605.0
2023-11-30 15:00:00,79.32,79.52,78.98,78.99,43431.0,76.55,76.743,76.2219,76.2316,43431.0
2023-11-30 15:30:00,78.97,79.07,78.65,78.84,103285.0,76.2123,76.3088,75.9034,76.0868,103285.0
2023-12-01 09:30:00,78.77,79.42,78.33,79.32,40134.0,76.0192,76.6465,75.5946,76.55,40134.0
2023-12-01 10:00:00,79.42,80.5,79.42,80.39,27890.0,76.6465,77.6888,76.6465,77.5827,27890.0
2023-12-01 10:30:00,80.4,80.73,80.27,80.45,18219.0,77.5923,77.9108,77.4669,77.6406,18219.0
2023-12-01 11:00:00,80.46,81.0,80.03,81.0,27825.0,77.6502,78.1714,77.2352,78.1714,27825.0
2023-12-01 11:30:00,80.91,81.48,80.81,81.44,28637.0,78.0845,78.6346,77.988,78.596,28637.0
2023-12-01 12:00:00,81.48,81.81,81.48,81.59,14737.0,78.6346,78.9531,78.6346,78.7408,14737.0
2023-12-01 12:30:00,81.59,82.21,81.58,82.15,35784.0,78.7408,79.3391,78.7311,79.2812,35784.0
2023-12-01 13:00:00,82.17,82.31,82.08,82.18,45122.0,79.3005,79.4356,79.2136,79.3102,45122.0
2023-12-01 13:30:00,82.1,82.22,81.95,82.07,19457.0,79.2329,79.3488,79.0882,79.204,19457.0
2023-12-01 14:00:00,82.11,82.28,82.09,82.2,17808.0,79.2426,79.4067,79.2233,79.3295,17808.0
2023-12-01 14:30:00,82.22,82.37,82.13,82.37,19459.0,79.3488,79.4935,79.2619,79.4935,19459.0
2023-12-01 15:00:00,82.39,82.75,82.35,82.72,31613.0,79.5128,79.8602,79.4742,79.8313,31613.0
2023-12-01 15:30:00,82.72,83.33,82.6,83.14,155025.0,79.8313,80.42,79.7155,80.2366,155025.0
2023-12-04 09:30:00,82.74,84.33,82.35,83.54,55464.0,79.8506,81.3851,79.4742,80.6227,55464.0
2023-12-04 10:00:00,83.21,83.9,83.21,83.36,14562.0,80.3042,80.9701,80.3042,80.4489,14562.0
2023-12-04 10:30:00,83.39,84.01,83.38,83.52,26312.0,80.4779,81.0762,80.4682,80.6034,26312.0
2023-12-04 11:00:00,83.57,83.99,83.48,83.74,19434.0,80.6516,81.0569,80.5648,80.8157,19434.0
2023-12-04 11:30:00,83.74,84.16,83.59,84.14,13750.0,80.8157,81.221,80.6709,81.2017,13750.0
2023-12-04 12:00:00,84.14,84.17,83.98,84.03,15340.0,81.2017,81.2307,81.0473,81.0955,15340.0
2023-12-04 12:30:00,84.03,84.14,83.68,83.71,17645.0,81.0955,81.2017,80.7578,80.7867,17645.0
2023-12-04 13:00:00,83.71,83.75,83.11,83.11,9025.0,80.7867,80.8253,80.2077,80.2077,9025.0
2023-12-04 13:30:00,83.11,83.38,83.06,83.28,13014.0,80.2077,80.4682,80.1594,80.3717,13014.0
2023-12-04 14:00:00,83.3,83.44,83.16,83.2,16031.0,80.391,80.5262,80.2559,80.2945,16031.0
2023-12-04 14:30:00,83.23,83.47,83.2,83.45,15095.0,80.3235,80.5551,80.2945,80.5358,15095.0
2023-12-04 15:00:00,83.47,83.49,83.08,83.08,16273.0,80.5551,80.5744,80.1787,80.1787,16273.0
2023-12-04 15:30:00,83.12,83.38,82.91,83.38,60836.0,80.2173,80.4682,80.0147,80.4682,60836.0
2023-12-05 09:30:00,82.8,82.82,81.73,81.86,44040.0,79.9085,79.9278,78.8759,79.0013,44040.0
2023-12-05 10:00:00,82.1,82.29,80.9,81.3,49979.0,79.2329,79.4163,78.0749,78.4609,49979.0
2023-12-05 10:30:00,81.29,81.29,80.75,81.15,9349.0,78.4512,78.4512,77.9301,78.3161,9349.0
2023-12-05 11:00:00,81.12,81.62,80.88,81.61,21647.0,78.2872,78.7697,78.0556,78.7601,21647.0
2023-12-05 11:30:00,81.64,81.79,81.21,81.22,9150.0,78.789,78.9338,78.374,78.3837,9150.0
2023-12-05 12:00:00,81.27,81.27,80.97,81.15,8084.0,78.4319,78.4319,78.1424,78.3161,8084.0
2023-12-05 12:30:00,81.08,81.29,81.02,81.27,12179.0,78.2486,78.4512,78.1907,78.4319,12179.0
2023-12-05 13:00:00,81.23,81.68,81.17,81.51,15920.0,78.3933,78.8276,78.3354,78.6636,15920.0
2023-12-05 13:30:00,81.42,81.53,81.34,81.52,10329.0,78.5767,78.6829,78.4995,78.6732,10329.0
2023-12-05 14:00:00,81.5,81.62,81.44,81.56,9829.0,78.6539,78.7697,78.596,78.7118,9829.0
2023-12-05 14:30:00,81.6,81.64,81.47,81.58,12577.0,78.7504,78.789,78.6249,78.7311,12577.0
2023-12-05 15:00:00,81.53,81.64,81.38,81.38,9905.0,78.6829,78.789,78.5381,78.5381,9905.0
2023-12-05 15:30:00,81.36,81.42,81.24,81.24,50998.0,78.5188,78.5767,78.403,78.403,50998.0
2023-12-06 09:30:00,82.11,83.7,82.11,83.62,9110.0,79.2426,80.7771,79.2426,80.6999,9110.0
2023-12-06 10:00:00,83.6,84.24,83.6,83.72,20615.0,80.6806,81.2982,80.6806,80.7964,20615.0
2023-12-06 10:30:00,83.77,83.92,83.4,83.43,24751.0,80.8446,80.9894,80.4876,80.5165,24751.0
2023-12-06 11:00:00,83.52,83.68,83.23,83.59,18063.0,80.6034,80.7578,80.3235,80.6709,18063.0
2023-12-06 11:30:00,83.61,83.91,83.48,83.91,20303.0,80.6902,80.9797,80.5648,80.9797,20303.0
2023-12-06 12:00:00,83.86,83.93,83.51,83.64,43273.0,80.9315,80.999,80.5937,80.7192,43273.0
2023-12-06 12:30:00,83.58,83.58,83.01,83.04,7125.0,80.6613,80.6613,80.1112,80.1401,7125.0
2023-12-06 13:00:00,83.03,83.52,83.03,83.52,9496.0,80.1305,80.6034,80.1305,80.6034,9496.0
2023-12-06 13:30:00,83.52,83.67,83.39,83.49,28609.0,80.6034,80.7481,80.4779,80.5744,28609.0
2023-12-06 14:00:00,83.44,83.69,83.42,83.53,42238.0,80.5262,80.7674,80.5069,80.613,42238.0
2023-12-06 14:30:00,83.53,83.58,83.14,83.16,26138.0,80.613,80.6613,80.2366,80.2559,26138.0
2023-12-06 15:00:00,83.11,83.24,82.42,82.49,8262.0,80.2077,80.3331,79.5418,79.6093,8262.0
2023-12-06 15:30:00,82.46,82.54,82.34,82.45,27057.0,79.5804,79.6576,79.4646,79.5707,27057.0
2023-12-07 09:30:00,82.42,83.39,81.99,83.15,17079.0,79.5418,80.4779,79.1268,80.2463,17079.0
2023-12-07 10:00:00,83.37,83.76,83.16,83.76,10191.0,80.4586,80.835,80.2559,80.835,10191.0
2023-12-07 10:30:00,83.73,83.82,83.23,83.38,22387.0,80.806,80.8929,80.3235,80.4682,22387.0
2023-12-07 11:00:00,83.46,83.6,82.9,83.4,35958.0,80.5455,80.6806,80.005,80.4876,35958.0
2023-12-07 11:30:00,83.42,83.54,83.29,83.41,9920.0,80.5069,80.6227,80.3814,80.4972,9920.0
2023-12-07 12:00:00,83.43,83.64,83.26,83.64,9922.0,80.5165,80.7192,80.3524,80.7192,9922.0
2023-12-07 12:30:00,83.64,83.94,83.53,83.76,10625.0,80.7192,81.0087,80.613,80.835,10625.0
2023-12-07 13:00:00,83.8,83.87,83.7,83.86,10915.0,80.8736,80.9411,80.7771,80.9315,10915.0
2023-12-07 13:30:00,83.87,84.06,83.83,84.05,11312.0,80.9411,81.1245,80.9025,81.1149,11312.0
2023-12-07 14:00:00,84.09,84.26,83.97,84.08,14438.0,81.1535,81.3175,81.0376,81.1438,14438.0
2023-12-07 14:30:00,84.08,84.25,84.05,84.24,13606.0,81.1438,81.3079,81.1149,81.2982,13606.0
2023-12-07 15:00:00,84.2,84.47,84.14,84.47,22741.0,81.2596,81.5202,81.2017,81.5202,22741.0
2023-12-07 15:30:00,84.46,84.69,84.23,84.65,49145.0,81.5105,81.7325,81.2886,81.6939,49145.0
2023-12-08 09:30:00,84.25,84.93,84.25,84.76,10692.0,81.3079,81.9641,81.3079,81.8001,10692.0
2023-12-08 10:00:00,85.0,85.67,85.0,85.51,17687.0,82.0317,82.6783,82.0317,82.5239,17687.0
2023-12-08 10:30:00,85.63,85.69,85.3,85.37,29837.0,82.6397,82.6976,82.3212,82.3888,29837.0
2023-12-08 11:00:00,85.33,85.35,84.36,84.43,26964.0,82.3502,82.3695,81.414,81.4816,26964.0
2023-12-08 11:30:00,84.56,84.77,84.54,84.7,6956.0,81.607,81.8097,81.5877,81.7422,6956.0
2023-12-08 12:00:00,84.7,84.88,84.56,84.74,37158.0,81.7422,81.9159,81.607,81.7808,37158.0
2023-12-08 12:30:00,84.74,84.99,84.74,84.93,11558.0,81.7808,82.022,81.7808,81.9641,11558.0
2023-12-08 13:00:00,84.93,85.23,84.91,85.19,10531.0,81.9641,82.2536,81.9448,82.215,10531.0
2023-12-08 13:30:00,85.17,85.21,84.9,85.21,19741.0,82.1957,82.2343,81.9352,82.2343,19741.0
2023-12-08 14:00:00,85.22,85.39,85.14,85.36,26118.0,82.244,82.4081,82.1668,82.3791,26118.0
2023-12-08 14:30:00,85.39,85.47,84.7,84.85,25773.0,82.4081,82.4853,81.7422,81.8869,25773.0
2023-12-08 15:00:00,84.88,84.88,84.48,84.6,17818.0,81.9159,81.9159,81.5298,81.6456,17818.0
2023-12-08 15:30:00,84.6,84.87,84.58,84.73,90717.0,81.6456,81.9062,81.6263,81.7711,90717.0
2023-12-11 09:30:00,84.5,84.6,83.86,83.89,15421.0,81.5491,81.6456,80.9315,80.9604,15421.0
2023-12-11 10:00:00,84.01,84.28,83.65,83.99,9185.0,81.0762,81.3368,80.7288,81.0569,9185.0
2023-12-11 10:30:00,84.05,84.58,84.03,84.55,8630.0,81.1149,81.6263,81.0955,81.5974,8630.0
2023-12-11 11:00:00,84.49,84.62,84.35,84.55,6385.0,81.5395,81.6649,81.4044,81.5974,6385.0
2023-12-11 11:30:00,84.6,84.93,84.59,84.87,9893.0,81.6456,81.9641,81.636,81.9062,9893.0
2023-12-11 12:00:00,84.86,84.93,84.74,84.92,12684.0,81.8966,81.9641,81.7808,81.9545,12684.0
2023-12-11 12:30:00,84.92,84.99,84.83,84.83,12128.0,81.9545,82.022,81.8676,81.8676,12128.0
2023-12-11 13:00:00,84.81,85.08,84.75,85.0,12907.0,81.8483,82.1089,81.7904,82.0317,12907.0
2023-12-11 13:30:00,85.02,85.05,84.69,84.85,9918.0,82.051,82.0799,81.7325,81.8869,9918.0
2023-12-11 14:00:00,84.85,84.92,84.62,84.63,14935.0,81.8869,81.9545,81.6649,81.6746,14935.0
2023-12-11 14:30:00,84.62,84.89,84.53,84.75,16019.0,81.6649,81.9255,81.5781,81.7904,16019.0
2023-12-11 15:00:00,84.75,85.02,84.67,84.95,16398.0,81.7904,82.051,81.7132,81.9834,16398.0
2023-12-11 15:30:00,84.93,85.05,84.75,84.79,59685.0,81.9641,82.0799,81.7904,81.829,59685.0
2023-12-12 09:30:00,84.69,84.69,83.77,84.0,10827.0,81.7325,81.7325,80.8446,81.0666,10827.0
2023-12-12 10:00:00,84.1,84.38,83.96,84.32,14577.0,81.1631,81.4333,81.028,81.3754,14577.0
2023-12-12 10:30:00,84.26,84.63,84.19,84.63,12169.0,81.3175,81.6746,81.25,81.6746,12169.0
2023-12-12 11:00:00,84.59,84.61,84.24,84.27,28363.0,81.636,81.6553,81.2982,81.3272,28363.0
2023-12-12 11:30:00,84.29,84.44,84.1,84.4,9039.0,81.3465,81.4912,81.1631,81.4526,9039.0
2023-12-12 12:00:00,84.4,84.62,84.33,84.55,4578.0,81.4526,81.6649,81.3851,81.5974,4578.0
2023-12-12 12:30:00,84.5,84.57,84.39,84.39,6287.0,81.5491,81.6167,81.443,81.443,6287.0
2023-12-12 13:00:00,84.32,84.57,84.27,84.53,17355.0,81.3754,81.6167,81.3272,81.5781,17355.0
2023-12-12 13:30:00,84.54,84.81,84.54,84.81,10065.0,81.5877,81.8483,81.5877,81.8483,10065.0
2023-12-12 14:00:00,84.81,84.86,84.64,84.86,14393.0,81.8483,81.8966,81.6842,81.8966,14393.0
2023-12-12 14:30:00,84.87,84.92,84.76,84.87,12452.0,81.9062,81.9545,81.8001,81.9062,12452.0
2023-12-12 15:00:00,84.86,85.01,84.73,84.74,17619.0,81.8966,82.0413,81.7711,81.7808,17619.0
2023-12-12 15:30:00,84.72,84.72,84.23,84.54,86269.0,81.7615,81.7615,81.2886,81.5877,86269.0
2023-12-13 09:30:00,84.6,84.64,84.02,84.34,8484.0,81.6456,81.6842,81.0859,81.3947,8484.0
2023-12-13 10:00:00,84.38,84.64,84.29,84.35,6225.0,81.4333,81.6842,81.3465,81.4044,6225.0
2023-12-13 10:30:00,84.31,84.32,84.08,84.3,23120.0,81.3658,81.3754,81.1438,81.3561,23120.0
2023-12-13 11:00:00,84.23,84.41,84.2,84.24,10070.0,81.2886,81.4623,81.2596,81.2982,10070.0
2023-12-13 11:30:00,84.21,84.25,84.0,84.05,8597.0,81.2693,81.3079,81.0666,81.1149,8597.0
2023-12-13 12:00:00,84.07,84.14,83.98,84.05,6581.0,81.1342,81.2017,81.0473,81.1149,6581.0
2023-12-13 12:30:00,84.08,84.34,84.06,84.27,15663.0,81.1438,81.3947,81.1245,81.3272,15663.0
2023-12-13 13:00:00,84.22,84.34,84.06,84.26,33179.0,81.2789,81.3947,81.1245,81.3175,33179.0
2023-12-13 13:30:00,84.26,84.51,84.17,84.51,19622.0,81.3175,81.5588,81.2307,81.5588,19622.0
2023-12-13 14:00:00,84.51,86.02,84.51,85.95,42533.0,81.5588,83.0161,81.5588,82.9485,42533.0
2023-12-13 14:30:00,86.03,87.45,85.85,87.32,48580.0,83.0257,84.3961,82.852,84.2707,48580.0
2023-12-13 15:00:00,87.34,87.93,87.34,87.7,46307.0,84.29,84.8594,84.29,84.6374,46307.0
2023-12-13 15:30:00,87.7,88.44,87.54,88.3,161469.0,84.6374,85.3515,84.483,85.2164,161469.0
2023-12-14 09:30:00,90.59,94.97,90.56,93.56,127288.0,87.4265,91.6535,87.3975,90.2927,127288.0
2023-12-14 10:00:00,93.63,94.22,92.97,93.93,84642.0,90.3603,90.9297,89.7234,90.6498,84642.0
2023-12-14 10:30:00,93.89,94.21,93.6,94.02,52713.0,90.6112,90.92,90.3314,90.7367,52713.0
2023-12-14 11:00:00,94.02,94.22,93.73,94.11,50579.0,90.7367,90.9297,90.4568,90.8235,50579.0
2023-12-14 11:30:00,94.1,94.65,94.0,94.53,14723.0,90.8139,91.3447,90.7174,91.2289,14723.0
2023-12-14 12:00:00,94.5,94.65,94.32,94.55,31605.0,91.1999,91.3447,91.0262,91.2482,31605.0
2023-12-14 12:30:00,94.55,95.52,94.52,94.88,36447.0,91.2482,92.1843,91.2192,91.5667,36447.0
2023-12-14 13:00:00,94.92,94.92,93.92,93.92,31674.0,91.6053,91.6053,90.6402,90.6402,31674.0
2023-12-14 13:30:00,93.92,94.68,93.85,94.19,27196.0,90.6402,91.3736,90.5726,90.9007,27196.0
2023-12-14 14:00:00,94.26,94.64,94.25,94.64,21750.0,90.9683,91.335,90.9587,91.335,21750.0
2023-12-14 14:30:00,94.62,94.82,94.35,94.37,51132.0,91.3157,91.5087,91.0552,91.0745,51132.0
2023-12-14 15:00:00,94.4,94.64,94.15,94.58,92301.0,91.1034,91.335,90.8621,91.2771,92301.0
2023-12-14 15:30:00,94.58,95.0,94.4,95.0,238945.0,91.2771,91.6825,91.1034,91.6825,238945.0
2023-12-15 09:30:00,94.89,95.82,93.54,95.6,131066.0,91.5763,92.4738,90.2734,92.2615,131066.0
2023-12-15 10:00:00,95.8,95.96,94.63,95.04,52187.0,92.4545,92.6089,91.3254,91.7211,52187.0
2023-12-15 10:30:00,94.98,95.81,94.68,95.79,29749.0,91.6632,92.4642,91.3736,92.4449,29749.0
2023-12-15 11:00:00,95.83,95.88,95.11,95.39,51858.0,92.4835,92.5317,91.7886,92.0588,51858.0
2023-12-15 11:30:00,95.39,95.74,95.33,95.68,18270.0,92.0588,92.3966,92.0009,92.3387,18270.0
2023-12-15 12:00:00,95.69,95.85,95.13,95.13,22580.0,92.3484,92.5028,91.8079,91.8079,22580.0
2023-12-15 12:30:00,95.11,95.16,94.56,94.96,26547.0,91.7886,91.8369,91.2578,91.6439,26547.0
2023-12-15 13:00:00,95.03,95.03,94.67,95.01,23615.0,91.7114,91.7114,91.364,91.6921,23615.0
2023-12-15 13:30:00,95.07,95.09,94.37,94.39,18338.0,91.75,91.7693,91.0745,91.0938,18338.0
2023-12-15 14:00:00,94.39,94.8,94.37,94.62,18394.0,91.0938,91.4894,91.0745,91.3157,18394.0
2023-12-15 14:30:00,94.62,94.96,94.46,94.87,22507.0,91.3157,91.6439,91.1613,91.557,22507.0
2023-12-15 15:00:00,94.93,95.31,94.85,95.26,21787.0,91.6149,91.9816,91.5377,91.9334,21787.0
2023-12-15 15:30:00,95.32,95.54,94.83,95.13,118475.0,91.9913,92.2036,91.5184,91.8079,118475.0
2023-12-18 09:30:00,95.75,95.75,94.63,94.86,28021.0,92.4063,92.4063,91.3254,91.5474,28021.0
2023-12-18 10:00:00,94.93,95.2,94.38,94.48,13696.0,91.6149,91.8755,91.0841,91.1806,13696.0
2023-12-18 10:30:00,94.48,94.66,94.12,94.34,15296.0,91.1806,91.3543,90.8332,91.0455,15296.0
2023-12-18 11:00:00,94.3,94.9,94.26,94.83,12480.0,91.0069,91.586,90.9683,91.5184,12480.0
2023-12-18 11:30:00,94.88,95.06,94.71,94.87,10410.0,91.5667,91.7404,91.4026,91.557,10410.0
2023-12-18 12:00:00,94.93,95.25,94.76,95.1,12140.0,91.6149,91.9237,91.4508,91.779,12140.0
2023-12-18 12:30:00,95.14,95.64,95.14,95.63,19779.0,91.8176,92.3001,91.8176,92.2905,19779.0
2023-12-18 13:00:00,95.63,95.66,95.45,95.62,21114.0,92.2905,92.3194,92.1167,92.2808,21114.0
2023-12-18 13:30:00,95.63,95.72,95.51,95.52,30587.0,92.2905,92.3773,92.1747,92.1843,30587.0
2023-12-18 14:00:00,95.52,95.57,95.16,95.19,18579.0,92.1843,92.2326,91.8369,91.8658,18579.0
2023-12-18 14:30:00,95.18,95.52,95.15,95.42,30393.0,91.8562,92.1843,91.8272,92.0878,30393.0
2023-12-18 15:00:00,95.39,95.42,95.09,95.2,37621.0,92.0588,92.0878,91.7693,91.8755,37621.0
2023-12-18 15:30:00,95.17,95.23,95.0,95.21,84487.0,91.8465,91.9044,91.6825,91.8851,84487.0
2023-12-19 09:30:00,95.5,95.65,94.26,95.45,54122.0,92.165,92.3098,90.9683,92.1167,54122.0
2023-12-19 10:00:00,95.56,95.81,95.12,95.41,26371.0,92.2229,92.4642,91.7983,92.0781,26371.0
2023-12-19 10:30:00,95.41,95.82,95.22,95.44,16388.0,92.0781,92.4738,91.8948,92.1071,16388.0
2023-12-19 11:00:00,95.52,95.7,95.3,95.52,14678.0,92.1843,92.358,91.972,92.1843,14678.0
2023-12-19 11:30:00,95.56,95.77,95.43,95.48,29236.0,92.2229,92.4256,92.0974,92.1457,29236.0
2023-12-19 12:00:00,95.44,95.55,95.31,95.5,17352.0,92.1071,92.2133,91.9816,92.165,17352.0
2023-12-19 12:30:00,95.55,95.88,95.51,95.74,17685.0,92.2133,92.5317,92.1747,92.3966,17685.0
2023-12-19 13:00:00,95.7,95.83,95.59,95.59,17607.0,92.358,92.4835,92.2519,92.2519,17607.0
2023-12-19 13:30:00,95.7,96.15,95.58,95.86,32596.0,92.358,92.7923,92.2422,92.5124,32596.0
2023-12-19 14:00:00,95.88,96.12,95.78,96.05,181850.0,92.5317,92.7633,92.4352,92.6958,181850.0
2023-12-19 14:30:00,96.08,96.2,95.93,95.96,14003.0,92.7247,92.8406,92.58,92.6089,14003.0
2023-12-19 15:00:00,96.0,96.37,95.98,96.27,32027.0,92.6475,93.0046,92.6282,92.9081,32027.0
2023-12-19 15:30:00,96.25,96.46,96.18,96.19,60477.0,92.8888,93.0915,92.8213,92.8309,60477.0
2023-12-20 09:30:00,95.31,95.76,94.75,95.58,25418.0,91.9816,92.4159,91.4412,92.2422,25418.0
2023-12-20 10:00:00,95.59,96.56,95.59,96.54,40114.0,92.2519,93.188,92.2519,93.1687,40114.0
2023-12-20 10:30:00,96.57,96.71,96.14,96.15,18696.0,93.1976,93.3327,92.7827,92.7923,18696.0
2023-12-20 11:00:00,96.15,96.27,96.03,96.26,25442.0,92.7923,92.9081,92.6765,92.8985,25442.0
2023-12-20 11:30:00,96.19,96.19,95.91,95.96,18624.0,92.8309,92.8309,92.5607,92.6089,18624.0
2023-12-20 12:00:00,95.98,96.29,95.77,96.22,29905.0,92.6282,92.9274,92.4256,92.8599,29905.0
2023-12-20 12:30:00,96.2,96.69,96.13,96.59,9333.0,92.8406,93.3134,92.773,93.2169,9333.0
2023-12-20 13:00:00,96.57,96.62,96.32,96.34,13305.0,93.1976,93.2459,92.9564,92.9757,13305.0
2023-12-20 13:30:00,96.4,96.46,96.34,96.36,17266.0,93.0336,93.0915,92.9757,92.995,17266.0
2023-12-20 14:00:00,96.35,96.45,96.21,96.36,20685.0,92.9853,93.0818,92.8502,92.995,20685.0
2023-12-20 14:30:00,96.36,96.36,95.09,95.23,35194.0,92.995,92.995,91.7693,91.9044,35194.0
2023-12-20 15:00:00,95.18,95.54,94.64,94.94,30602.0,91.8562,92.2036,91.335,91.6246,30602.0
2023-12-20 15:30:00,94.98,95.32,94.44,94.47,114755.0,91.6632,91.9913,91.142,91.171,114755.0
2023-12-21 09:30:00,95.86,96.46,95.59,96.14,14325.0,92.5124,93.0915,92.2519,92.7827,14325.0
2023-12-21 10:00:00,96.11,96.64,95.98,96.2,38130.0,92.7537,93.2652,92.6282,92.8406,38130.0
2023-12-21 10:30:00,96.31,96.83,96.16,96.44,60120.0,92.9467,93.4486,92.802,93.0722,60120.0
2023-12-21 11:00:00,96.45,96.63,96.31,96.57,17910.0,93.0818,93.2555,92.9467,93.1976,17910.0
2023-12-21 11:30:00,96.68,96.88,96.48,96.59,7163.0,93.3038,93.4968,93.1108,93.2169,7163.0
2023-12-21 12:00:00,96.49,96.67,96.27,96.39,8798.0,93.1204,93.2941,92.9081,93.0239,8798.0
2023-12-21 12:30:00,96.51,96.73,96.43,96.67,8084.0,93.1397,93.352,93.0625,93.2941,8084.0
2023-12-21 13:00:00,96.67,96.87,96.35,96.53,20797.0,93.2941,93.4872,92.9853,93.159,20797.0
2023-12-21 13:30:00,96.6,96.78,96.37,96.68,12563.0,93.2266,93.4003,93.0046,93.3038,12563.0
2023-12-21 14:00:00,96.65,96.67,96.39,96.55,11221.0,93.2748,93.2941,93.0239,93.1783,11221.0
2023-12-21 14:30:00,96.61,96.72,96.35,96.53,15238.0,93.2362,93.3424,92.9853,93.159,15238.0
2023-12-21 15:00:00,96.6,96.73,96.4,96.65,17732.0,93.2266,93.352,93.0336,93.2748,17732.0
2023-12-21 15:30:00,96.71,97.12,96.47,97.04,75687.0,93.3327,93.7284,93.1011,93.6512,75687.0
2023-12-22 09:30:00,96.85,97.83,96.01,97.56,9583.0,93.4679,94.4136,92.6572,94.1531,9583.0
2023-12-22 10:00:00,97.46,97.94,97.45,97.75,13886.0,94.0566,94.5198,94.0469,94.3364,13886.0
2023-12-22 10:30:00,97.8,98.05,97.51,97.51,11834.0,94.3847,94.626,94.1048,94.1048,11834.0
2023-12-22 11:00:00,97.52,97.99,97.44,97.67,22234.0,94.1145,94.568,94.0373,94.2592,22234.0
2023-12-22 11:30:00,97.77,97.91,97.49,97.49,15642.0,94.3557,94.4908,94.0855,94.0855,15642.0
2023-12-22 12:00:00,97.54,97.7,97.41,97.7,19143.0,94.1338,94.2882,94.0083,94.2882,19143.0
2023-12-22 12:30:00,97.68,97.82,97.54,97.76,14061.0,94.2689,94.404,94.1338,94.3461,14061.0
2023-12-22 13:00:00,97.76,97.96,97.67,97.87,16740.0,94.3461,94.5391,94.2592,94.4522,16740.0
2023-12-22 13:30:00,97.84,97.9,97.72,97.73,11291.0,94.4233,94.4812,94.3075,94.3171,11291.0
2023-12-22 14:00:00,97.77,97.94,97.32,97.34,16439.0,94.3557,94.5198,93.9214,93.9407,16439.0
2023-12-22 14:30:00,97.29,97.91,97.18,97.91,16631.0,93.8925,94.4908,93.7863,94.4908,16631.0
2023-12-22 15:00:00,97.93,97.98,97.72,97.88,14789.0,94.5101,94.5584,94.3075,94.4619,14789.0
2023-12-22 15:30:00,97.91,97.94,97.61,97.89,74376.0,94.4908,94.5198,94.2013,94.4715,74376.0
2023-12-26 09:30:00,98.2,98.34,97.97,97.97,6947.0,94.7707,94.9058,94.5487,94.5487,6947.0
2023-12-26 10:00:00,98.19,98.34,98.02,98.2,9031.0,94.7611,94.9058,94.597,94.7707,9031.0
2023-12-26 10:30:00,98.2,98.53,98.19,98.45,7794.0,94.7707,95.0892,94.7611,95.012,7794.0
2023-12-26 11:00:00,98.38,98.53,98.33,98.39,6770.0,94.9444,95.0892,94.8962,94.9541,6770.0
2023-12-26 11:30:00,98.36,98.88,98.35,98.83,5956.0,94.9251,95.427,94.9155,95.3787,5956.0
2023-12-26 12:00:00,98.78,98.92,98.73,98.8,4867.0,95.3305,95.4656,95.2822,95.3498,4867.0
2023-12-26 12:30:00,98.79,98.79,98.63,98.73,3755.0,95.3401,95.3401,95.1857,95.2822,3755.0
2023-12-26 13:00:00,98.77,99.01,98.73,98.94,8965.0,95.3208,95.5524,95.2822,95.4849,8965.0
2023-12-26 13:30:00,98.94,99.13,98.94,99.13,6694.0,95.4849,95.6682,95.4849,95.6682,6694.0
2023-12-26 14:00:00,99.16,99.59,98.88,99.54,60282.0,95.6972,96.1122,95.427,96.0639,60282.0
2023-12-26 14:30:00,99.54,99.68,99.01,99.01,14485.0,96.0639,96.199,95.5524,95.5524,14485.0
2023-12-26 15:00:00,99.01,99.11,98.92,99.04,14739.0,95.5524,95.6489,95.4656,95.5814,14739.0
2023-12-26 15:30:00,99.07,99.09,98.89,99.04,44244.0,95.6103,95.6296,95.4366,95.5814,44244.0
2023-12-27 09:30:00,99.44,99.44,98.71,99.18,8617.0,95.9674,95.9674,95.2629,95.7165,8617.0
2023-12-27 10:00:00,99.3,99.46,99.28,99.44,8468.0,95.8323,95.9867,95.813,95.9674,8468.0
2023-12-27 10:30:00,99.39,99.39,98.52,98.67,16447.0,95.9192,95.9192,95.0795,95.2243,16447.0
2023-12-27 11:00:00,98.59,99.1,98.56,98.98,45014.0,95.1471,95.6393,95.1181,95.5235,45014.0
2023-12-27 11:30:00,98.93,99.25,98.9,99.04,5975.0,95.4752,95.784,95.4463,95.5814,5975.0
2023-12-27 12:00:00,99.06,99.36,99.06,99.13,8738.0,95.6007,95.8902,95.6007,95.6682,8738.0
2023-12-27 12:30:00,99.15,99.18,99.04,99.12,5537.0,95.6875,95.7165,95.5814,95.6586,5537.0
2023-12-27 13:00:00,99.09,99.43,99.09,99.37,22804.0,95.6296,95.9578,95.6296,95.8999,22804.0
2023-12-27 13:30:00,99.35,99.52,99.23,99.23,14352.0,95.8806,96.0446,95.7647,95.7647,14352.0
2023-12-27 14:00:00,99.19,99.31,98.83,99.26,12694.0,95.7261,95.842,95.3787,95.7937,12694.0
2023-12-27 14:30:00,99.24,99.4,99.11,99.19,14706.0,95.7744,95.9288,95.6489,95.7261,14706.0
2023-12-27 15:00:00,99.21,99.27,98.79,99.06,16993.0,95.7454,95.8033,95.3401,95.6007,16993.0
2023-12-27 15:30:00,99.01,99.19,98.86,98.88,129958.0,95.5524,95.7261,95.4077,95.427,129958.0
2023-12-28 09:30:00,98.55,98.66,97.77,98.22,30210.0,95.1085,95.2146,94.3557,94.79,30210.0
2023-12-28 10:00:00,98.2,98.37,98.05,98.21,27342.0,94.7707,94.9348,94.626,94.7804,27342.0
2023-12-28 10:30:00,98.22,98.26,97.53,97.64,35096.0,94.79,94.8286,94.1241,94.2303,35096.0
2023-12-28 11:00:00,97.65,98.0,97.57,97.67,68941.0,94.2399,94.5777,94.1627,94.2592,68941.0
2023-12-28 11:30:00,97.59,97.89,97.54,97.83,22757.0,94.182,94.4715,94.1338,94.4136,22757.0
2023-12-28 12:00:00,97.78,98.13,97.78,97.95,12728.0,94.3654,94.7032,94.3654,94.5294,12728.0
2023-12-28 12:30:00,97.95,98.16,97.95,98.07,21756.0,94.5294,94.7321,94.5294,94.6453,21756.0
2023-12-28 13:00:00,98.07,98.08,97.82,98.0,28087.0,94.6453,94.6549,94.404,94.5777,28087.0
2023-12-28 13:30:00,98.05,98.33,97.99,98.0,14991.0,94.626,94.8962,94.568,94.5777,14991.0
2023-12-28 14:00:00,98.05,98.3,98.0,98.18,12061.0,94.626,94.8672,94.5777,94.7514,12061.0
2023-12-28 14:30:00,98.2,98.35,98.17,98.3,24493.0,94.7707,94.9155,94.7418,94.8672,24493.0
2023-12-28 15:00:00,98.31,98.5,98.25,98.48,21257.0,94.8769,95.0602,94.819,95.0409,21257.0
2023-12-28 15:30:00,98.5,98.69,98.32,98.4,81406.0,95.0602,95.2436,94.8865,94.9637,81406.0
2023-12-29 09:30:00,97.91,98.75,97.88,98.12,15949.0,94.4908,95.3015,94.4619,94.6935,15949.0
2023-12-29 10:00:00,97.96,97.96,97.53,97.7,34564.0,94.5391,94.5391,94.1241,94.2882,34564.0
2023-12-29 10:30:00,97.67,97.69,97.13,97.59,46229.0,94.2592,94.2785,93.7381,94.182,46229.0
2023-12-29 11:00:00,97.55,97.64,97.25,97.44,22065.0,94.1434,94.2303,93.8539,94.0373,22065.0
2023-12-29 11:30:00,97.41,97.76,97.32,97.73,19854.0,94.0083,94.3461,93.9214,94.3171,19854.0
2023-12-29 12:00:00,97.73,97.77,97.3,97.45,17299.0,94.3171,94.3557,93.9021,94.0469,17299.0
2023-12-29 12:30:00,97.45,97.74,97.42,97.71,54553.0,94.0469,94.3268,94.018,94.2978,54553.0
2023-12-29 13:00:00,97.65,97.79,97.54,97.69,17206.0,94.2399,94.375,94.1338,94.2785,17206.0
2023-12-29 13:30:00,97.7,97.89,97.63,97.65,10158.0,94.2882,94.4715,94.2206,94.2399,10158.0
2023-12-29 14:00:00,97.67,97.96,97.59,97.67,24556.0,94.2592,94.5391,94.182,94.2592,24556.0
2023-12-29 14:30:00,97.68,97.71,97.24,97.42,21994.0,94.2689,94.2978,93.8442,94.018,21994.0
2023-12-29 15:00:00,97.44,97.45,97.07,97.38,22659.0,94.0373,94.0469,93.6802,93.9793,22659.0
2023-12-29 15:30:00,97.38,97.44,96.63,96.75,110958.0,93.9793,94.0373,93.2555,93.3713,110958.0
2024-01-02 09:30:00,94.82,96.79,94.25,96.75,107517.0,91.5087,93.41,90.9587,93.3713,107517.0
2024-01-02 10:00:00,96.94,97.03,95.94,96.28,39743.0,93.5547,93.6416,92.5896,92.9178,39743.0
2024-01-02 10:30:00,96.21,96.28,95.5,95.69,59216.0,92.8502,92.9178,92.165,92.3484,59216.0
2024-01-02 11:00:00,95.77,96.13,95.69,95.97,15731.0,92.4256,92.773,92.3484,92.6186,15731.0
2024-01-02 11:30:00,95.93,96.09,95.78,96.01,15262.0,92.58,92.7344,92.4352,92.6572,15262.0
2024-01-02 12:00:00,96.07,96.2,95.67,95.96,162740.0,92.7151,92.8406,92.3291,92.6089,162740.0
2024-01-02 12:30:00,95.97,96.08,95.74,95.94,121058.0,92.6186,92.7247,92.3966,92.5896,121058.0
2024-01-02 13:00:00,96.01,96.01,95.63,95.8,38492.0,92.6572,92.6572,92.2905,92.4545,38492.0
2024-01-02 13:30:00,95.82,95.84,95.4,95.51,23900.0,92.4738,92.4931,92.0685,92.1747,23900.0
2024-01-02 14:00:00,95.49,95.55,95.05,95.15,25600.0,92.1554,92.2133,91.7307,91.8272,25600.0
2024-01-02 14:30:00,95.16,95.16,94.37,94.42,32074.0,91.8369,91.8369,91.0745,91.1227,32074.0
2024-01-02 15:00:00,94.39,94.48,94.06,94.37,40288.0,91.0938,91.1806,90.7753,91.0745,40288.0
2024-01-02 15:30:00,94.39,95.03,94.26,95.03,123190.0,91.0938,91.7114,90.9683,91.7114,123190.0
2024-01-03 09:30:00,93.24,93.24,90.97,91.65,72106.0,89.9839,89.9839,87.7932,88.4494,72106.0
2024-01-03 10:00:00,91.36,92.18,90.92,91.41,46050.0,88.1696,88.9609,87.7449,88.2178,46050.0
2024-01-03 10:30:00,91.3,91.36,90.53,91.08,32447.0,88.1117,88.1696,87.3686,87.8994,32447.0
2024-01-03 11:00:00,91.15,91.71,90.98,91.71,14527.0,87.9669,88.5074,87.8028,88.5074,14527.0
2024-01-03 11:30:00,91.63,91.99,91.48,91.61,36493.0,88.4301,88.7776,88.2854,88.4108,36493.0
2024-01-03 12:00:00,91.67,91.75,91.35,91.71,24743.0,88.4688,88.546,88.1599,88.5074,24743.0
2024-01-03 12:30:00,91.74,91.76,91.35,91.52,27437.0,88.5363,88.5556,88.1599,88.324,27437.0
2024-01-03 13:00:00,91.64,91.93,91.58,91.82,17682.0,88.4398,88.7197,88.3819,88.6135,17682.0
2024-01-03 13:30:00,91.85,91.88,91.4,91.47,8981.0,88.6425,88.6714,88.2082,88.2757,8981.0
2024-01-03 14:00:00,91.45,91.58,90.43,91.12,37912.0,88.2564,88.3819,87.2721,87.938,37912.0
2024-01-03 14:30:00,91.25,91.47,90.39,90.47,35953.0,88.0634,88.2757,87.2334,87.3107,35953.0
2024-01-03 15:00:00,90.44,90.44,89.81,89.85,18098.0,87.2817,87.2817,86.6737,86.7123,18098.0
2024-01-03 15:30:00,89.91,90.26,89.8,89.97,97789.0,86.7702,87.108,86.6641,86.8281,97789.0
2024-01-04 09:30:00,89.03,89.4,87.77,88.47,56847.0,85.9209,86.278,84.7049,85.3805,56847.0
2024-01-04 10:00:00,88.47,89.13,88.44,88.66,36154.0,85.3805,86.0175,85.3515,85.5639,36154.0
2024-01-04 10:30:00,88.68,88.7,88.01,88.09,43767.0,85.5832,85.6025,84.9366,85.0138,43767.0
2024-01-04 11:00:00,88.09,88.84,88.08,88.64,28348.0,85.0138,85.7376,85.0041,85.5446,28348.0
2024-01-04 11:30:00,88.63,88.93,88.33,88.55,28516.0,85.5349,85.8244,85.2454,85.4577,28516.0
2024-01-04 12:00:00,88.54,88.77,88.35,88.65,26999.0,85.4481,85.67,85.2647,85.5542,26999.0
2024-01-04 12:30:00,88.63,88.79,88.49,88.65,59681.0,85.5349,85.6893,85.3998,85.5542,59681.0
2024-01-04 13:00:00,88.65,89.04,88.58,88.81,27971.0,85.5542,85.9306,85.4867,85.7086,27971.0
2024-01-04 13:30:00,88.86,89.08,88.81,89.0,15236.0,85.7569,85.9692,85.7086,85.892,15236.0
2024-01-04 14:00:00,89.06,89.25,88.97,89.01,15949.0,85.9499,86.1333,85.863,85.9016,15949.0
2024-01-04 14:30:00,88.98,89.13,88.76,89.06,15532.0,85.8727,86.0175,85.6604,85.9499,15532.0
2024-01-04 15:00:00,89.08,89.56,89.05,89.51,23631.0,85.9692,86.4324,85.9402,86.3842,23631.0
2024-01-04 15:30:00,89.5,89.53,89.05,89.25,81913.0,86.3745,86.4035,85.9402,86.1333,81913.0
2024-01-05 09:30:00,88.82,89.86,88.04,89.86,51182.0,85.7183,86.722,84.9655,86.722,51182.0
2024-01-05 10:00:00,89.82,90.86,89.82,90.06,19498.0,86.6834,87.687,86.6834,86.915,19498.0
2024-01-05 10:30:00,90.14,90.16,89.89,90.0,42319.0,86.9922,87.0115,86.7509,86.8571,42319.0
2024-01-05 11:00:00,90.02,90.27,89.75,89.76,17316.0,86.8764,87.1176,86.6158,86.6255,17316.0
2024-01-05 11:30:00,89.9,89.97,89.6,89.67,21364.0,86.7606,86.8281,86.471,86.5386,21364.0
2024-01-05 12:00:00,89.66,89.66,89.26,89.46,15585.0,86.5289,86.5289,86.1429,86.3359,15585.0
2024-01-05 12:30:00,89.44,89.47,89.3,89.34,7621.0,86.3166,86.3456,86.1815,86.2201,7621.0
2024-01-05 13:00:00,89.33,89.35,89.01,89.35,12429.0,86.2105,86.2298,85.9016,86.2298,12429.0
2024-01-05 13:30:00,89.34,89.51,89.27,89.29,12001.0,86.2201,86.3842,86.1526,86.1719,12001.0
2024-01-05 14:00:00,89.29,89.73,89.29,89.65,54106.0,86.1719,86.5965,86.1719,86.5193,54106.0
2024-01-05 14:30:00,89.63,89.73,89.51,89.62,50500.0,86.5,86.5965,86.3842,86.4903,50500.0
2024-01-05 15:00:00,89.59,90.05,89.59,90.01,16657.0,86.4614,86.9053,86.4614,86.8667,16657.0
2024-01-05 15:30:00,90.03,90.03,89.26,89.64,98657.0,86.886,86.886,86.1429,86.5096,98657.0
2024-01-08 09:30:00,89.79,90.07,88.98,89.89,15653.0,86.6544,86.9246,85.8727,86.7509,15653.0
2024-01-08 10:00:00,89.86,90.48,89.85,90.29,24069.0,86.722,87.3203,86.7123,87.1369,24069.0
2024-01-08 10:30:00,90.28,90.86,90.19,90.59,70389.0,87.1273,87.687,87.0404,87.4265,70389.0
2024-01-08 11:00:00,90.59,91.13,90.41,90.92,21938.0,87.4265,87.9476,87.2528,87.7449,21938.0
2024-01-08 11:30:00,90.95,91.0,90.78,90.89,18731.0,87.7739,87.8221,87.6098,87.716,18731.0
2024-01-08 12:00:00,90.89,90.92,90.53,90.55,18791.0,87.716,87.7449,87.3686,87.3879,18791.0
2024-01-08 12:30:00,90.58,90.95,90.58,90.81,15154.0,87.4168,87.7739,87.4168,87.6388,15154.0
2024-01-08 13:00:00,90.92,91.21,90.92,90.99,39212.0,87.7449,88.0248,87.7449,87.8125,39212.0
2024-01-08 13:30:00,90.99,91.03,90.66,90.94,17441.0,87.8125,87.8511,87.494,87.7642,17441.0
2024-01-08 14:00:00,90.89,91.19,90.89,91.05,40039.0,87.716,88.0055,87.716,87.8704,40039.0
2024-01-08 14:30:00,91.09,91.1,90.92,90.94,18425.0,87.909,87.9187,87.7449,87.7642,18425.0
2024-01-08 15:00:00,90.93,91.01,90.83,90.99,18247.0,87.7546,87.8318,87.6581,87.8125,18247.0
2024-01-08 15:30:00,90.94,91.0,90.46,90.63,85946.0,87.7642,87.8221,87.301,87.4651,85946.0
2024-01-09 09:30:00,89.8,90.17,89.64,90.08,8029.0,86.6641,87.0211,86.5096,86.9343,8029.0
2024-01-09 10:00:00,90.08,90.16,89.91,90.14,7409.0,86.9343,87.0115,86.7702,86.9922,7409.0
2024-01-09 10:30:00,90.23,90.36,89.5,89.76,42156.0,87.079,87.2045,86.3745,86.6255,42156.0
2024-01-09 11:00:00,89.78,90.05,89.61,89.99,9730.0,86.6448,86.9053,86.4807,86.8474,9730.0
2024-01-09 11:30:00,90.03,90.06,89.87,90.04,36185.0,86.886,86.915,86.7316,86.8957,36185.0
2024-01-09 12:00:00,90.02,90.23,89.96,89.97,36161.0,86.8764,87.079,86.8185,86.8281,36161.0
2024-01-09 12:30:00,90.03,90.23,90.01,90.2,14691.0,86.886,87.079,86.8667,87.0501,14691.0
2024-01-09 13:00:00,90.2,90.29,89.77,89.77,11673.0,87.0501,87.1369,86.6351,86.6351,11673.0
2024-01-09 13:30:00,89.76,90.08,89.66,89.97,8190.0,86.6255,86.9343,86.5289,86.8281,8190.0
2024-01-09 14:00:00,89.98,90.02,89.33,89.33,11993.0,86.8378,86.8764,86.2105,86.2105,11993.0
2024-01-09 14:30:00,89.41,89.46,89.21,89.41,26884.0,86.2877,86.3359,86.0947,86.2877,26884.0
2024-01-09 15:00:00,89.4,89.59,89.29,89.31,32213.0,86.278,86.4614,86.1719,86.1912,32213.0
2024-01-09 15:30:00,89.29,89.55,89.02,89.54,96163.0,86.1719,86.4228,85.9113,86.4131,96163.0
2024-01-10 09:30:00,89.66,90.02,89.31,89.41,8686.0,86.5289,86.8764,86.1912,86.2877,8686.0
2024-01-10 10:00:00,89.28,89.34,88.52,89.31,14322.0,86.1622,86.2201,85.4288,86.1912,14322.0
2024-01-10 10:30:00,89.38,89.38,89.0,89.33,10585.0,86.2587,86.2587,85.892,86.2105,10585.0
2024-01-10 11:00:00,89.38,89.44,89.12,89.3,11060.0,86.2587,86.3166,86.0078,86.1815,11060.0
2024-01-10 11:30:00,89.35,89.43,89.21,89.38,11595.0,86.2298,86.307,86.0947,86.2587,11595.0
2024-01-10 12:00:00,89.41,89.47,89.24,89.35,6664.0,86.2877,86.3456,86.1236,86.2298,6664.0
2024-01-10 12:30:00,89.39,89.39,89.18,89.21,4661.0,86.2684,86.2684,86.0657,86.0947,4661.0
2024-01-10 13:00:00,89.21,89.4,89.02,89.02,34297.0,86.0947,86.278,85.9113,85.9113,34297.0
2024-01-10 13:30:00,89.05,89.05,88.75,89.0,11779.0,85.9402,85.9402,85.6507,85.892,11779.0
2024-01-10 14:00:00,89.02,89.07,88.88,88.94,11254.0,85.9113,85.9595,85.7762,85.8341,11254.0
2024-01-10 14:30:00,88.99,88.99,88.72,88.84,16963.0,85.8823,85.8823,85.6218,85.7376,16963.0
2024-01-10 15:00:00,88.85,88.94,88.37,88.39,25359.0,85.7472,85.8341,85.284,85.3033,25359.0
2024-01-10 15:30:00,88.39,88.68,88.31,88.32,97227.0,85.3033,85.5832,85.2261,85.2357,97227.0
2024-01-11 09:30:00,88.43,88.85,87.95,87.98,16123.0,85.3419,85.7472,84.8787,84.9076,16123.0
2024-01-11 10:00:00,87.96,87.96,87.08,87.61,26849.0,84.8883,84.8883,84.039,84.5505,26849.0
2024-01-11 10:30:00,87.76,88.07,87.76,87.88,19861.0,84.6953,84.9945,84.6953,84.8111,19861.0
2024-01-11 11:00:00,87.92,88.08,87.41,87.49,12057.0,84.8497,85.0041,84.3575,84.4347,12057.0
2024-01-11 11:30:00,87.49,87.65,87.26,87.47,8416.0,84.4347,84.5891,84.2128,84.4154,8416.0
2024-01-11 12:00:00,87.48,87.85,87.48,87.6,9161.0,84.4251,84.7822,84.4251,84.5409,9161.0
2024-01-11 12:30:00,87.65,88.04,87.52,87.91,8099.0,84.5891,84.9655,84.4637,84.8401,8099.0
2024-01-11 13:00:00,87.87,88.32,87.87,87.99,7541.0,84.8015,85.2357,84.8015,84.9173,7541.0
2024-01-11 13:30:00,87.96,88.14,87.77,88.05,34200.0,84.8883,85.062,84.7049,84.9752,34200.0
2024-01-11 14:00:00,88.11,88.35,88.02,88.2,11715.0,85.0331,85.2647,84.9462,85.1199,11715.0
2024-01-11 14:30:00,88.2,88.28,88.04,88.2,15354.0,85.1199,85.1971,84.9655,85.1199,15354.0
2024-01-11 15:00:00,88.22,88.22,87.82,88.06,17329.0,85.1392,85.1392,84.7532,84.9848,17329.0
2024-01-11 15:30:00,88.02,88.28,87.92,88.26,79744.0,84.9462,85.1971,84.8497,85.1778,79744.0
2024-01-12 09:30:00,89.23,89.53,88.37,88.37,17067.0,86.114,86.4035,85.284,85.284,17067.0
2024-01-12 10:00:00,88.18,88.32,87.68,88.03,21937.0,85.1006,85.2357,84.6181,84.9559,21937.0
2024-01-12 10:30:00,87.95,87.95,86.93,87.18,13220.0,84.8787,84.8787,83.8943,84.1355,13220.0
2024-01-12 11:00:00,87.08,87.39,86.98,87.39,8513.0,84.039,84.3382,83.9425,84.3382,8513.0
2024-01-12 11:30:00,87.4,87.43,86.78,86.85,19200.0,84.3479,84.3768,83.7495,83.8171,19200.0
2024-01-12 12:00:00,86.78,86.93,86.68,86.79,19646.0,83.7495,83.8943,83.653,83.7592,19646.0
2024-01-12 12:30:00,86.75,86.96,86.56,86.76,15763.0,83.7206,83.9232,83.5372,83.7302,15763.0
2024-01-12 13:00:00,86.71,86.92,86.71,86.83,10372.0,83.682,83.8846,83.682,83.7978,10372.0
2024-01-12 13:30:00,86.8,86.91,86.73,86.87,10381.0,83.7688,83.875,83.7013,83.8364,10381.0
2024-01-12 14:00:00,86.85,87.11,86.85,86.99,14723.0,83.8171,84.068,83.8171,83.9522,14723.0
2024-01-12 14:30:00,87.04,87.09,86.93,86.93,33117.0,84.0004,84.0487,83.8943,83.8943,33117.0
2024-01-12 15:00:00,86.89,86.89,86.41,86.52,14356.0,83.8557,83.8557,83.3924,83.4986,14356.0
2024-01-12 15:30:00,86.54,86.82,86.54,86.7,69893.0,83.5179,83.7881,83.5179,83.6723,69893.0
2024-01-16 09:30:00,85.59,85.59,84.83,85.37,34472.0,82.6011,82.6011,81.8676,82.3888,34472.0
2024-01-16 10:00:00,85.31,85.63,85.19,85.55,29042.0,82.3309,82.6397,82.215,82.5625,29042.0
2024-01-16 10:30:00,85.66,86.09,85.55,85.77,17204.0,82.6686,83.0836,82.5625,82.7748,17204.0
2024-01-16 11:00:00,85.74,85.84,85.36,85.61,18066.0,82.7458,82.8423,82.3791,82.6204,18066.0
2024-01-16 11:30:00,85.55,85.64,85.26,85.56,18511.0,82.5625,82.6493,82.2826,82.5721,18511.0
2024-01-16 12:00:00,85.54,85.72,85.44,85.57,8355.0,82.5528,82.7265,82.4563,82.5818,8355.0
2024-01-16 12:30:00,85.49,85.77,85.44,85.51,19391.0,82.5046,82.7748,82.4563,82.5239,19391.0
2024-01-16 13:00:00,85.51,86.1,85.5,86.02,23116.0,82.5239,83.0933,82.5142,83.0161,23116.0
2024-01-16 13:30:00,86.07,86.08,85.65,85.65,7214.0,83.0643,83.074,82.659,82.659,7214.0
2024-01-16 14:00:00,85.69,85.82,85.51,85.6,9353.0,82.6976,82.823,82.5239,82.6107,9353.0
2024-01-16 14:30:00,85.59,85.92,85.57,85.92,7664.0,82.6011,82.9195,82.5818,82.9195,7664.0
2024-01-16 15:00:00,85.95,85.97,85.78,85.84,10994.0,82.9485,82.9678,82.7844,82.8423,10994.0
2024-01-16 15:30:00,85.87,86.02,85.74,85.97,67202.0,82.8713,83.0161,82.7458,82.9678,67202.0
2024-01-17 09:30:00,85.44,86.5,84.96,85.73,22654.0,82.4563,83.4793,81.9931,82.7362,22654.0
2024-01-17 10:00:00,85.8,86.04,85.15,85.15,23293.0,82.8037,83.0354,82.1764,82.1764,23293.0
2024-01-17 10:30:00,85.19,85.21,84.98,85.08,32204.0,82.215,82.2343,82.0124,82.1089,32204.0
2024-01-17 11:00:00,85.08,85.53,85.06,85.16,33808.0,82.1089,82.5432,82.0896,82.1861,33808.0
2024-01-17 11:30:00,85.15,85.44,85.1,85.44,13231.0,82.1764,82.4563,82.1282,82.4563,13231.0
2024-01-17 12:00:00,85.36,85.37,85.06,85.09,7040.0,82.3791,82.3888,82.0896,82.1185,7040.0
2024-01-17 12:30:00,85.09,85.23,84.99,85.17,8339.0,82.1185,82.2536,82.022,82.1957,8339.0
2024-01-17 13:00:00,85.12,85.21,85.0,85.17,7293.0,82.1475,82.2343,82.0317,82.1957,7293.0
2024-01-17 13:30:00,85.16,85.21,84.97,85.21,7811.0,82.1861,82.2343,82.0027,82.2343,7811.0
2024-01-17 14:00:00,85.21,85.31,85.1,85.15,8939.0,82.2343,82.3309,82.1282,82.1764,8939.0
2024-01-17 14:30:00,85.18,85.35,85.17,85.2,11850.0,82.2054,82.3695,82.1957,82.2247,11850.0
2024-01-17 15:00:00,85.19,85.23,85.09,85.21,13865.0,82.215,82.2536,82.1185,82.2343,13865.0
2024-01-17 15:30:00,85.25,85.58,85.21,85.29,59176.0,82.2729,82.5914,82.2343,82.3115,59176.0
2024-01-18 09:30:00,85.45,85.93,85.27,85.63,13423.0,82.466,82.9292,82.2922,82.6397,13423.0
2024-01-18 10:00:00,85.63,86.38,85.62,85.82,17499.0,82.6397,83.3635,82.63,82.823,17499.0
2024-01-18 10:30:00,85.87,86.15,85.44,85.47,24518.0,82.8713,83.1415,82.4563,82.4853,24518.0
2024-01-18 11:00:00,85.45,85.45,84.99,85.16,10615.0,82.466,82.466,82.022,82.1861,10615.0
2024-01-18 11:30:00,85.17,85.3,84.99,85.08,6567.0,82.1957,82.3212,82.022,82.1089,6567.0
2024-01-18 12:00:00,85.06,85.09,84.66,84.81,41585.0,82.0896,82.1185,81.7035,81.8483,41585.0
2024-01-18 12:30:00,84.8,84.9,84.66,84.74,8678.0,81.8387,81.9352,81.7035,81.7808,8678.0
2024-01-18 13:00:00,84.68,84.73,84.48,84.61,11347.0,81.7229,81.7711,81.5298,81.6553,11347.0
2024-01-18 13:30:00,84.61,84.94,84.6,84.89,8580.0,81.6553,81.9738,81.6456,81.9255,8580.0
2024-01-18 14:00:00,84.9,85.35,84.89,85.35,12105.0,81.9352,82.3695,81.9255,82.3695,12105.0
2024-01-18 14:30:00,85.44,85.58,85.36,85.44,15083.0,82.4563,82.5914,82.3791,82.4563,15083.0
2024-01-18 15:00:00,85.42,85.65,85.35,85.55,19948.0,82.437,82.659,82.3695,82.5625,19948.0
2024-01-18 15:30:00,85.55,85.59,85.43,85.57,73597.0,82.5625,82.6011,82.4467,82.5818,73597.0
2024-01-19 09:30:00,85.7,85.95,84.95,85.7,25167.0,82.7072,82.9485,81.9834,82.7072,25167.0
2024-01-19 10:00:00,85.85,85.99,85.31,85.47,13070.0,82.852,82.9871,82.3309,82.4853,13070.0
2024-01-19 10:30:00,85.48,85.62,85.33,85.54,8868.0,82.4949,82.63,82.3502,82.5528,8868.0
2024-01-19 11:00:00,85.51,85.8,85.45,85.59,11711.0,82.5239,82.8037,82.466,82.6011,11711.0
2024-01-19 11:30:00,85.56,85.56,85.15,85.37,6156.0,82.5721,82.5721,82.1764,82.3888,6156.0
2024-01-19 12:00:00,85.31,85.7,85.2,85.7,4046.0,82.3309,82.7072,82.2247,82.7072,4046.0
2024-01-19 12:30:00,85.71,86.0,85.63,85.92,8704.0,82.7169,82.9968,82.6397,82.9195,8704.0
2024-01-19 13:00:00,85.97,86.51,85.86,86.51,17799.0,82.9678,83.4889,82.8616,83.4889,17799.0
2024-01-19 13:30:00,86.48,86.7,86.48,86.66,17759.0,83.46,83.6723,83.46,83.6337,17759.0
2024-01-19 14:00:00,86.72,87.16,86.72,87.08,11489.0,83.6916,84.1162,83.6916,84.039,11489.0
2024-01-19 14:30:00,87.09,87.09,86.79,86.88,10209.0,84.0487,84.0487,83.7592,83.846,10209.0
2024-01-19 15:00:00,86.86,86.98,86.76,86.79,38715.0,83.8267,83.9425,83.7302,83.7592,38715.0
2024-01-19 15:30:00,86.79,87.01,86.7,86.81,192863.0,83.7592,83.9715,83.6723,83.7785,192863.0
2024-01-22 09:30:00,87.44,88.5,87.44,88.11,24939.0,84.3865,85.4095,84.3865,85.0331,24939.0
2024-01-22 10:00:00,88.28,88.72,88.14,88.45,20114.0,85.1971,85.6218,85.062,85.3612,20114.0
2024-01-22 10:30:00,88.42,88.6,88.28,88.45,10919.0,85.3322,85.506,85.1971,85.3612,10919.0
2024-01-22 11:00:00,88.44,88.45,88.04,88.11,29210.0,85.3515,85.3612,84.9655,85.0331,29210.0
2024-01-22 11:30:00,88.06,88.17,87.93,88.13,29686.0,84.9848,85.091,84.8594,85.0524,29686.0
2024-01-22 12:00:00,88.18,88.18,87.91,88.05,8268.0,85.1006,85.1006,84.8401,84.9752,8268.0
2024-01-22 12:30:00,88.05,88.08,87.68,87.68,8393.0,84.9752,85.0041,84.6181,84.6181,8393.0
2024-01-22 13:00:00,87.66,87.8,87.53,87.55,8576.0,84.5988,84.7339,84.4733,84.4926,8576.0
2024-01-22 13:30:00,87.51,87.7,87.45,87.7,4036.0,84.454,84.6374,84.3961,84.6374,4036.0
2024-01-22 14:00:00,87.68,87.76,87.34,87.39,9577.0,84.6181,84.6953,84.29,84.3382,9577.0
2024-01-22 14:30:00,87.51,87.63,87.4,87.57,24352.0,84.454,84.5698,84.3479,84.5119,24352.0
2024-01-22 15:00:00,87.57,87.83,87.4,87.83,33101.0,84.5119,84.7628,84.3479,84.7628,33101.0
2024-01-22 15:30:00,87.82,88.02,87.72,87.84,86891.0,84.7532,84.9462,84.6567,84.7725,86891.0
2024-01-23 09:30:00,88.79,89.69,88.3,88.75,22922.0,85.6893,86.5579,85.2164,85.6507,22922.0
2024-01-23 10:00:00,88.68,88.68,88.02,88.03,5938.0,85.5832,85.5832,84.9462,84.9559,5938.0
2024-01-23 10:30:00,87.88,87.88,87.06,87.07,5149.0,84.8111,84.8111,84.0197,84.0294,5149.0
2024-01-23 11:00:00,87.12,87.39,87.05,87.05,4332.0,84.0776,84.3382,84.0101,84.0101,4332.0
2024-01-23 11:30:00,87.06,87.11,86.73,86.77,13085.0,84.0197,84.068,83.7013,83.7399,13085.0
2024-01-23 12:00:00,86.77,86.81,86.63,86.66,8219.0,83.7399,83.7785,83.6048,83.6337,8219.0
2024-01-23 12:30:00,86.64,86.65,86.48,86.6,17555.0,83.6144,83.6241,83.46,83.5758,17555.0
2024-01-23 13:00:00,86.62,86.62,86.41,86.42,9704.0,83.5951,83.5951,83.3924,83.4021,9704.0
2024-01-23 13:30:00,86.38,86.75,86.29,86.61,7555.0,83.3635,83.7206,83.2766,83.5855,7555.0
2024-01-23 14:00:00,86.56,86.87,86.55,86.75,9200.0,83.5372,83.8364,83.5275,83.7206,9200.0
2024-01-23 14:30:00,86.76,86.76,86.46,86.65,37465.0,83.7302,83.7302,83.4407,83.6241,37465.0
2024-01-23 15:00:00,86.64,86.89,86.61,86.64,14873.0,83.6144,83.8557,83.5855,83.6144,14873.0
2024-01-23 15:30:00,86.64,86.67,86.03,86.12,56134.0,83.6144,83.6434,83.0257,83.1126,56134.0
2024-01-24 09:30:00,87.0,87.0,85.52,85.57,10863.0,83.9618,83.9618,82.5335,82.5818,10863.0
2024-01-24 10:00:00,85.52,85.52,84.76,84.97,8890.0,82.5335,82.5335,81.8001,82.0027,8890.0
2024-01-24 10:30:00,84.94,85.52,84.75,85.05,9036.0,81.9738,82.5335,81.7904,82.0799,9036.0
2024-01-24 11:00:00,85.09,85.17,84.9,85.1,6432.0,82.1185,82.1957,81.9352,82.1282,6432.0
2024-01-24 11:30:00,85.08,85.3,85.06,85.08,15894.0,82.1089,82.3212,82.0896,82.1089,15894.0
2024-01-24 12:00:00,85.13,85.13,84.75,84.81,11442.0,82.1571,82.1571,81.7904,81.8483,11442.0
2024-01-24 12:30:00,84.81,84.98,84.73,84.79,19926.0,81.8483,82.0124,81.7711,81.829,19926.0
2024-01-24 13:00:00,84.81,84.84,84.4,84.42,30980.0,81.8483,81.8773,81.4526,81.4719,30980.0
2024-01-24 13:30:00,84.36,84.36,84.01,84.15,6747.0,81.414,81.414,81.0762,81.2114,6747.0
2024-01-24 14:00:00,84.11,84.11,83.59,83.64,13561.0,81.1728,81.1728,80.6709,80.7192,13561.0
2024-01-24 14:30:00,83.65,84.06,83.64,83.97,21058.0,80.7288,81.1245,80.7192,81.0376,21058.0
2024-01-24 15:00:00,83.97,84.2,83.74,83.89,55936.0,81.0376,81.2596,80.8157,80.9604,55936.0
2024-01-24 15:30:00,83.89,84.36,83.75,84.36,97995.0,80.9604,81.414,80.8253,81.414,97995.0
2024-01-25 09:30:00,82.67,84.65,82.25,83.14,147195.0,79.783,81.6939,79.3777,80.2366,147195.0
2024-01-25 10:00:00,83.25,83.5,82.69,82.82,37139.0,80.3428,80.5841,79.8023,79.9278,37139.0
2024-01-25 10:30:00,82.82,83.02,82.38,82.59,25768.0,79.9278,80.1208,79.5032,79.7058,25768.0
2024-01-25 11:00:00,82.53,83.1,82.49,82.88,25396.0,79.6479,80.198,79.6093,79.9857,25396.0
2024-01-25 11:30:00,82.9,83.02,82.62,82.67,18850.0,80.005,80.1208,79.7348,79.783,18850.0
2024-01-25 12:00:00,82.67,82.7,82.18,82.48,14513.0,79.783,79.812,79.3102,79.5997,14513.0
2024-01-25 12:30:00,82.45,82.48,82.13,82.44,14151.0,79.5707,79.5997,79.2619,79.5611,14151.0
2024-01-25 13:00:00,82.49,82.91,82.49,82.67,15074.0,79.6093,80.0147,79.6093,79.783,15074.0
2024-01-25 13:30:00,82.66,83.05,82.61,82.88,37576.0,79.7734,80.1498,79.7251,79.9857,37576.0
2024-01-25 14:00:00,82.86,83.05,82.71,83.02,13849.0,79.9664,80.1498,79.8216,80.1208,13849.0
2024-01-25 14:30:00,83.03,83.16,82.61,82.87,75247.0,80.1305,80.2559,79.7251,79.9761,75247.0
2024-01-25 15:00:00,82.91,83.35,82.91,83.13,60936.0,80.0147,80.4393,80.0147,80.227,60936.0
2024-01-25 15:30:00,83.17,83.46,83.1,83.42,127966.0,80.2656,80.5455,80.198,80.5069,127966.0
2024-01-26 09:30:00,84.2,85.04,83.67,84.49,75684.0,81.2596,82.0703,80.7481,81.5395,75684.0
2024-01-26 10:00:00,84.49,84.71,83.6,83.7,15999.0,81.5395,81.7518,80.6806,80.7771,15999.0
2024-01-26 10:30:00,83.63,84.11,83.55,84.03,18407.0,80.7095,81.1728,80.6323,81.0955,18407.0
2024-01-26 11:00:00,84.03,84.03,83.26,83.28,11887.0,81.0955,81.0955,80.3524,80.3717,11887.0
2024-01-26 11:30:00,83.22,83.57,83.17,83.37,12829.0,80.3138,80.6516,80.2656,80.4586,12829.0
2024-01-26 12:00:00,83.38,83.39,83.0,83.09,19185.0,80.4682,80.4779,80.1015,80.1884,19185.0
2024-01-26 12:30:00,83.05,83.14,82.58,82.77,16033.0,80.1498,80.2366,79.6962,79.8796,16033.0
2024-01-26 13:00:00,82.77,82.92,82.64,82.92,9026.0,79.8796,80.0243,79.7541,80.0243,9026.0
2024-01-26 13:30:00,82.92,83.02,82.73,82.76,10243.0,80.0243,80.1208,79.8409,79.8699,10243.0
2024-01-26 14:00:00,82.76,83.16,82.76,82.94,16663.0,79.8699,80.2559,79.8699,80.0436,16663.0
2024-01-26 14:30:00,82.95,83.13,82.61,82.76,31251.0,80.0533,80.227,79.7251,79.8699,31251.0
2024-01-26 15:00:00,82.71,82.79,82.53,82.58,20712.0,79.8216,79.8989,79.6479,79.6962,20712.0
2024-01-26 15:30:00,82.59,82.89,82.48,82.88,96817.0,79.7058,79.9954,79.5997,79.9857,96817.0
2024-01-29 09:30:00,82.9,83.57,82.62,83.56,60304.0,80.005,80.6516,79.7348,80.642,60304.0
2024-01-29 10:00:00,83.58,84.46,83.27,84.15,50659.0,80.6613,81.5105,80.3621,81.2114,50659.0
2024-01-29 10:30:00,84.28,84.82,84.24,84.65,32533.0,81.3368,81.858,81.2982,81.6939,32533.0
2024-01-29 11:00:00,84.71,85.06,84.66,84.9,21481.0,81.7518,82.0896,81.7035,81.9352,21481.0
2024-01-29 11:30:00,84.84,84.85,84.54,84.75,8842.0,81.8773,81.8869,81.5877,81.7904,8842.0
2024-01-29 12:00:00,84.75,84.81,84.41,84.81,31511.0,81.7904,81.8483,81.4623,81.8483,31511.0
2024-01-29 12:30:00,84.77,84.97,84.72,84.72,5733.0,81.8097,82.0027,81.7615,81.7615,5733.0
2024-01-29 13:00:00,84.7,85.08,84.61,85.04,28659.0,81.7422,82.1089,81.6553,82.0703,28659.0
2024-01-29 13:30:00,85.04,85.04,84.69,84.72,12396.0,82.0703,82.0703,81.7325,81.7615,12396.0
2024-01-29 14:00:00,84.75,84.76,84.39,84.39,17540.0,81.7904,81.8001,81.443,81.443,17540.0
2024-01-29 14:30:00,84.42,84.91,84.37,84.56,56783.0,81.4719,81.9448,81.4237,81.607,56783.0
2024-01-29 15:00:00,84.58,85.27,84.57,85.27,83197.0,81.6263,82.2922,81.6167,82.2922,83197.0
2024-01-29 15:30:00,85.25,85.48,84.93,85.14,154841.0,82.2729,82.4949,81.9641,82.1668,154841.0
2024-01-30 09:30:00,83.56,83.63,82.46,83.4,101331.0,80.642,80.7095,79.5804,80.4876,101331.0
2024-01-30 10:00:00,83.35,83.35,82.13,82.7,146516.0,80.4393,80.4393,79.2619,79.812,146516.0
2024-01-30 10:30:00,82.61,83.51,82.37,83.5,52012.0,79.7251,80.5937,79.4935,80.5841,52012.0
2024-01-30 11:00:00,83.51,84.15,83.33,83.99,150049.0,80.5937,81.2114,80.42,81.0569,150049.0
2024-01-30 11:30:00,83.93,83.99,83.37,83.76,26543.0,80.999,81.0569,80.4586,80.835,26543.0
2024-01-30 12:00:00,83.73,83.74,83.11,83.24,55586.0,80.806,80.8157,80.2077,80.3331,55586.0
2024-01-30 12:30:00,83.15,83.18,82.38,82.51,24354.0,80.2463,80.2752,79.5032,79.6286,24354.0
2024-01-30 13:00:00,82.52,82.55,82.02,82.3,54510.0,79.6383,79.6672,79.1557,79.426,54510.0
2024-01-30 13:30:00,82.33,82.39,81.89,82.2,98116.0,79.4549,79.5128,79.0303,79.3295,98116.0
2024-01-30 14:00:00,82.17,82.48,82.0,82.4,37542.0,79.3005,79.5997,79.1364,79.5225,37542.0
2024-01-30 14:30:00,82.42,82.47,81.99,82.32,46274.0,79.5418,79.59,79.1268,79.4453,46274.0
2024-01-30 15:00:00,82.34,82.5,81.96,82.02,84066.0,79.4646,79.619,79.0978,79.1557,84066.0
2024-01-30 15:30:00,82.02,82.3,81.77,82.26,307708.0,79.1557,79.426,78.9145,79.3874,307708.0
2024-01-31 09:30:00,82.26,82.26,81.15,81.76,72382.0,79.3874,79.3874,78.3161,78.9048,72382.0
2024-01-31 10:00:00,81.79,82.99,81.54,82.65,69613.0,78.9338,80.0919,78.6925,79.7637,69613.0
2024-01-31 10:30:00,82.77,82.83,82.44,82.7,45231.0,79.8796,79.9375,79.5611,79.812,45231.0
2024-01-31 11:00:00,82.65,83.14,82.65,82.94,49620.0,79.7637,80.2366,79.7637,80.0436,49620.0
2024-01-31 11:30:00,82.92,82.95,82.25,82.34,33166.0,80.0243,80.0533,79.3777,79.4646,33166.0
2024-01-31 12:00:00,82.32,82.8,82.31,82.71,53360.0,79.4453,79.9085,79.4356,79.8216,53360.0
2024-01-31 12:30:00,82.73,83.12,82.56,83.08,93809.0,79.8409,80.2173,79.6769,80.1787,93809.0
2024-01-31 13:00:00,83.13,83.15,82.46,82.59,21232.0,80.227,80.2463,79.5804,79.7058,21232.0
2024-01-31 13:30:00,82.63,82.67,82.19,82.2,18870.0,79.7444,79.783,79.3198,79.3295,18870.0
2024-01-31 14:00:00,82.23,82.24,81.36,81.83,27766.0,79.3584,79.3681,78.5188,78.9724,27766.0
2024-01-31 14:30:00,81.78,82.78,81.63,81.71,91364.0,78.9241,79.8892,78.7794,78.8566,91364.0
2024-01-31 15:00:00,81.64,81.72,80.61,80.92,92689.0,78.789,78.8662,77.795,78.0942,92689.0
2024-01-31 15:30:00,80.86,80.92,80.39,80.58,230886.0,78.0363,78.0942,77.5827,77.766,230886.0
2024-02-01 09:30:00,81.44,84.71,81.09,84.26,244673.0,78.596,81.7518,78.2582,81.3175,244673.0
2024-02-01 10:00:00,83.95,84.11,82.31,82.87,138305.0,81.0183,81.1728,79.4356,79.9761,138305.0
2024-02-01 10:30:00,82.87,82.94,81.59,81.61,121032.0,79.9761,80.0436,78.7408,78.7601,121032.0
2024-02-01 11:00:00,81.6,82.07,81.37,81.71,106464.0,78.7504,79.204,78.5284,78.8566,106464.0
2024-02-01 11:30:00,81.73,82.94,81.71,82.86,97336.0,78.8759,80.0436,78.8566,79.9664,97336.0
2024-02-01 12:00:00,82.83,84.09,82.8,83.48,220692.0,79.9375,81.1535,79.9085,80.5648,220692.0
2024-02-01 12:30:00,83.48,83.9,83.0,83.74,137200.0,80.5648,80.9701,80.1015,80.8157,137200.0
2024-02-01 13:00:00,83.72,83.8,83.14,83.14,46943.0,80.7964,80.8736,80.2366,80.2366,46943.0
2024-02-01 13:30:00,83.12,83.81,83.04,83.68,131882.0,80.2173,80.8832,80.1401,80.7578,131882.0
2024-02-01 14:00:00,83.7,85.1,83.68,84.41,174296.0,80.7771,82.1282,80.7578,81.4623,174296.0
2024-02-01 14:30:00,84.43,85.09,84.35,84.81,183465.0,81.4816,82.1185,81.4044,81.8483,183465.0
2024-02-01 15:00:00,84.85,85.7,84.66,85.03,248402.0,81.8869,82.7072,81.7035,82.0606,248402.0
2024-02-01 15:30:00,85.03,85.1,84.38,84.39,314618.0,82.0606,82.1282,81.4333,81.443,314618.0
2024-02-02 09:30:00,83.32,85.0,82.68,85.0,185973.0,80.4103,82.0317,79.7927,82.0317,185973.0
2024-02-02 10:00:00,84.86,84.86,83.47,84.29,172014.0,81.8966,81.8966,80.5551,81.3465,172014.0
2024-02-02 10:30:00,84.33,84.94,84.12,84.72,80964.0,81.3851,81.9738,81.1824,81.7615,80964.0
2024-02-02 11:00:00,84.91,84.91,83.95,84.3,54748.0,81.9448,81.9448,81.0183,81.3561,54748.0
2024-02-02 11:30:00,84.3,84.36,83.84,84.06,74368.0,81.3561,81.414,80.9122,81.1245,74368.0
2024-02-02 12:00:00,84.06,84.34,83.92,84.33,61681.0,81.1245,81.3947,80.9894,81.3851,61681.0
2024-02-02 12:30:00,84.34,84.75,84.16,84.73,43771.0,81.3947,81.7904,81.221,81.7711,43771.0
2024-02-02 13:00:00,84.78,85.41,84.77,85.31,24079.0,81.8194,82.4274,81.8097,82.3309,24079.0
2024-02-02 13:30:00,85.27,85.97,85.27,85.97,23728.0,82.2922,82.9678,82.2922,82.9678,23728.0
2024-02-02 14:00:00,85.99,86.54,85.83,86.34,59238.0,82.9871,83.5179,82.8327,83.3249,59238.0
2024-02-02 14:30:00,86.37,86.52,85.8,86.05,43972.0,83.3538,83.4986,82.8037,83.045,43972.0
2024-02-02 15:00:00,86.06,86.4,85.84,86.4,81767.0,83.0547,83.3828,82.8423,83.3828,81767.0
2024-02-02 15:30:00,86.39,86.7,85.57,85.57,364432.0,83.3731,83.6723,82.5818,82.5818,364432.0
2024-02-05 09:30:00,84.31,85.38,84.31,84.88,32956.0,81.3658,82.3984,81.3658,81.9159,32956.0
2024-02-05 10:00:00,84.87,84.88,84.44,84.58,41155.0,81.9062,81.9159,81.4912,81.6263,41155.0
2024-02-05 10:30:00,84.51,84.73,84.45,84.65,94076.0,81.5588,81.7711,81.5009,81.6939,94076.0
2024-02-05 11:00:00,84.61,84.91,84.24,84.3,26432.0,81.6553,81.9448,81.2982,81.3561,26432.0
2024-02-05 11:30:00,84.21,84.36,83.95,84.11,69924.0,81.2693,81.414,81.0183,81.1728,69924.0
2024-02-05 12:00:00,84.14,84.55,84.06,84.55,63261.0,81.2017,81.5974,81.1245,81.5974,63261.0
2024-02-05 12:30:00,84.65,84.65,84.36,84.52,23276.0,81.6939,81.6939,81.414,81.5684,23276.0
2024-02-05 13:00:00,84.51,84.91,84.49,84.62,37137.0,81.5588,81.9448,81.5395,81.6649,37137.0
2024-02-05 13:30:00,84.57,84.88,84.56,84.75,18706.0,81.6167,81.9159,81.607,81.7904,18706.0
2024-02-05 14:00:00,84.79,85.02,84.68,84.99,34744.0,81.829,82.051,81.7229,82.022,34744.0
2024-02-05 14:30:00,85.0,85.06,84.77,85.0,39653.0,82.0317,82.0896,81.8097,82.0317,39653.0
2024-02-05 15:00:00,85.0,85.02,84.49,84.5,135718.0,82.0317,82.051,81.5395,81.5491,135718.0
2024-02-05 15:30:00,84.5,84.53,83.84,84.27,209570.0,81.5491,81.5781,80.9122,81.3272,209570.0
2024-02-06 09:30:00,84.0,84.74,83.84,84.44,24292.0,81.0666,81.7808,80.9122,81.4912,24292.0
2024-02-06 10:00:00,84.36,84.45,83.95,83.96,20878.0,81.414,81.5009,81.0183,81.028,20878.0
2024-02-06 10:30:00,84.06,84.27,83.98,84.14,18555.0,81.1245,81.3272,81.0473,81.2017,18555.0
2024-02-06 11:00:00,84.14,84.24,83.91,84.18,26079.0,81.2017,81.2982,80.9797,81.2403,26079.0
2024-02-06 11:30:00,84.19,84.22,83.99,84.06,47996.0,81.25,81.2789,81.0569,81.1245,47996.0
2024-02-06 12:00:00,84.0,84.3,84.0,84.28,24145.0,81.0666,81.3561,81.0666,81.3368,24145.0
2024-02-06 12:30:00,84.24,84.3,83.99,84.05,29516.0,81.2982,81.3561,81.0569,81.1149,29516.0
2024-02-06 13:00:00,84.05,84.06,83.75,83.91,42556.0,81.1149,81.1245,80.8253,80.9797,42556.0
2024-02-06 13:30:00,83.92,84.14,83.86,84.09,19853.0,80.9894,81.2017,80.9315,81.1535,19853.0
2024-02-06 14:00:00,84.02,84.04,83.83,84.0,36844.0,81.0859,81.1052,80.9025,81.0666,36844.0
2024-02-06 14:30:00,84.0,84.08,83.87,84.0,100272.0,81.0666,81.1438,80.9411,81.0666,100272.0
2024-02-06 15:00:00,83.94,84.1,83.85,83.94,48316.0,81.0087,81.1631,80.9218,81.0087,48316.0
2024-02-06 15:30:00,83.94,84.3,83.9,84.04,90600.0,81.0087,81.3561,80.9701,81.1052,90600.0
2024-02-07 09:30:00,84.33,84.33,82.95,83.41,13616.0,81.3851,81.3851,80.0533,80.4972,13616.0
2024-02-07 10:00:00,83.27,83.78,83.21,83.78,10913.0,80.3621,80.8543,80.3042,80.8543,10913.0
2024-02-07 10:30:00,83.86,84.22,83.66,83.98,19808.0,80.9315,81.2789,80.7385,81.0473,19808.0
2024-02-07 11:00:00,83.78,84.03,83.58,83.75,6994.0,80.8543,81.0955,80.6613,80.8253,6994.0
2024-02-07 11:30:00,83.87,84.02,83.86,83.86,9319.0,80.9411,81.0859,80.9315,80.9315,9319.0
2024-02-07 12:00:00,83.89,83.99,83.61,83.7,11225.0,80.9604,81.0569,80.6902,80.7771,11225.0
2024-02-07 12:30:00,83.66,83.76,83.52,83.72,12454.0,80.7385,80.835,80.6034,80.7964,12454.0
2024-02-07 13:00:00,83.78,84.01,83.72,83.93,8416.0,80.8543,81.0762,80.7964,80.999,8416.0
2024-02-07 13:30:00,83.98,84.0,83.68,83.77,7264.0,81.0473,81.0666,80.7578,80.8446,7264.0
2024-02-07 14:00:00,83.79,83.95,83.68,83.76,8673.0,80.8639,81.0183,80.7578,80.835,8673.0
2024-02-07 14:30:00,83.76,83.97,83.69,83.97,8280.0,80.835,81.0376,80.7674,81.0376,8280.0
2024-02-07 15:00:00,83.95,83.95,83.59,83.62,11767.0,81.0183,81.0183,80.6709,80.6999,11767.0
2024-02-07 15:30:00,83.63,83.66,83.4,83.49,72712.0,80.7095,80.7385,80.4876,80.5744,72712.0
2024-02-08 09:30:00,84.07,85.22,84.03,85.21,12557.0,81.1342,82.244,81.0955,82.2343,12557.0
2024-02-08 10:00:00,85.18,85.52,84.79,84.93,10428.0,82.2054,82.5335,81.829,81.9641,10428.0
2024-02-08 10:30:00,84.98,84.99,84.17,84.32,11893.0,82.0124,82.022,81.2307,81.3754,11893.0
2024-02-08 11:00:00,84.4,84.6,84.26,84.33,10066.0,81.4526,81.6456,81.3175,81.3851,10066.0
2024-02-08 11:30:00,84.3,84.92,84.29,84.79,8231.0,81.3561,81.9545,81.3465,81.829,8231.0
2024-02-08 12:00:00,84.74,85.05,84.71,84.99,11510.0,81.7808,82.0799,81.7518,82.022,11510.0
2024-02-08 12:30:00,84.99,84.99,84.58,84.73,13512.0,82.022,82.022,81.6263,81.7711,13512.0
2024-02-08 13:00:00,84.69,84.98,84.67,84.77,9211.0,81.7325,82.0124,81.7132,81.8097,9211.0
2024-02-08 13:30:00,84.73,84.93,84.58,84.9,15149.0,81.7711,81.9641,81.6263,81.9352,15149.0
2024-02-08 14:00:00,84.91,85.15,84.85,84.99,15776.0,81.9448,82.1764,81.8869,82.022,15776.0
2024-02-08 14:30:00,85.05,85.06,84.84,84.92,12158.0,82.0799,82.0896,81.8773,81.9545,12158.0
2024-02-08 15:00:00,84.93,84.98,84.66,84.68,21238.0,81.9641,82.0124,81.7035,81.7229,21238.0
2024-02-08 15:30:00,84.68,84.69,84.32,84.69,100438.0,81.7229,81.7325,81.3754,81.7325,100438.0
2024-02-09 09:30:00,84.7,84.92,84.29,84.59,17003.0,81.7422,81.9545,81.3465,81.636,17003.0
2024-02-09 10:00:00,84.7,84.73,84.02,84.43,11642.0,81.7422,81.7711,81.0859,81.4816,11642.0
2024-02-09 10:30:00,84.43,84.96,84.3,84.96,14538.0,81.4816,81.9931,81.3561,81.9931,14538.0
2024-02-09 11:00:00,84.92,85.34,84.87,85.05,15360.0,81.9545,82.3598,81.9062,82.0799,15360.0
2024-02-09 11:30:00,85.08,85.27,85.01,85.12,6797.0,82.1089,82.2922,82.0413,82.1475,6797.0
2024-02-09 12:00:00,85.15,85.51,85.08,85.42,8531.0,82.1764,82.5239,82.1089,82.437,8531.0
2024-02-09 12:30:00,85.41,85.51,85.34,85.5,21814.0,82.4274,82.5239,82.3598,82.5142,21814.0
2024-02-09 13:00:00,85.5,86.02,85.49,86.0,29398.0,82.5142,83.0161,82.5046,82.9968,29398.0
2024-02-09 13:30:00,86.05,86.05,85.82,85.84,13048.0,83.045,83.045,82.823,82.8423,13048.0
2024-02-09 14:00:00,85.83,85.93,85.63,85.78,23307.0,82.8327,82.9292,82.6397,82.7844,23307.0
2024-02-09 14:30:00,85.77,85.94,85.65,85.68,19732.0,82.7748,82.9388,82.659,82.6879,19732.0
2024-02-09 15:00:00,85.67,86.1,85.66,86.09,34201.0,82.6783,83.0933,82.6686,83.0836,34201.0
2024-02-09 15:30:00,86.11,86.24,85.89,86.24,90765.0,83.1029,83.2284,82.8906,83.2284,90765.0
2024-02-12 09:30:00,86.25,87.67,86.09,87.64,29488.0,83.238,84.6084,83.0836,84.5795,29488.0
2024-02-12 10:00:00,87.62,87.9,87.18,87.61,23598.0,84.5602,84.8304,84.1355,84.5505,23598.0
2024-02-12 10:30:00,87.61,87.97,87.57,87.82,20386.0,84.5505,84.898,84.5119,84.7532,20386.0
2024-02-12 11:00:00,87.79,88.0,87.68,87.81,19021.0,84.7242,84.9269,84.6181,84.7435,19021.0
2024-02-12 11:30:00,87.85,88.01,87.49,87.69,25428.0,84.7822,84.9366,84.4347,84.6277,25428.0
2024-02-12 12:00:00,87.66,87.93,87.6,87.76,13143.0,84.5988,84.8594,84.5409,84.6953,13143.0
2024-02-12 12:30:00,87.81,88.05,87.7,87.99,17362.0,84.7435,84.9752,84.6374,84.9173,17362.0
2024-02-12 13:00:00,88.0,88.4,87.99,88.24,25853.0,84.9269,85.3129,84.9173,85.1585,25853.0
2024-02-12 13:30:00,88.29,88.46,88.19,88.27,14866.0,85.2068,85.3708,85.1103,85.1875,14866.0
2024-02-12 14:00:00,88.28,88.37,87.85,88.03,19923.0,85.1971,85.284,84.7822,84.9559,19923.0
2024-02-12 14:30:00,88.04,88.23,87.99,88.05,13559.0,84.9655,85.1489,84.9173,84.9752,13559.0
2024-02-12 15:00:00,88.1,88.2,87.75,87.75,19276.0,85.0234,85.1199,84.6856,84.6856,19276.0
2024-02-12 15:30:00,87.77,88.14,87.73,87.87,99455.0,84.7049,85.062,84.6663,84.8015,99455.0
2024-02-13 09:30:00,84.29,85.13,83.9,84.09,43577.0,81.3465,82.1571,80.9701,81.1535,43577.0
2024-02-13 10:00:00,83.99,84.54,83.62,84.52,51258.0,81.0569,81.5877,80.6999,81.5684,51258.0
2024-02-13 10:30:00,84.56,84.87,84.29,84.52,27416.0,81.607,81.9062,81.3465,81.5684,27416.0
2024-02-13 11:00:00,84.52,85.0,84.52,84.89,24467.0,81.5684,82.0317,81.5684,81.9255,24467.0
2024-02-13 11:30:00,84.88,85.36,84.79,85.09,41768.0,81.9159,82.3791,81.829,82.1185,41768.0
2024-02-13 12:00:00,85.06,85.26,84.84,85.05,16485.0,82.0896,82.2826,81.8773,82.0799,16485.0
2024-02-13 12:30:00,85.08,85.18,84.93,85.06,13266.0,82.1089,82.2054,81.9641,82.0896,13266.0
2024-02-13 13:00:00,85.07,85.07,84.74,84.85,13802.0,82.0992,82.0992,81.7808,81.8869,13802.0
2024-02-13 13:30:00,84.88,84.89,84.57,84.62,23658.0,81.9159,81.9255,81.6167,81.6649,23658.0
2024-02-13 14:00:00,84.61,84.64,84.25,84.34,16798.0,81.6553,81.6842,81.3079,81.3947,16798.0
2024-02-13 14:30:00,84.38,84.59,83.96,84.08,26856.0,81.4333,81.636,81.028,81.1438,26856.0
2024-02-13 15:00:00,84.08,84.67,83.98,84.51,40108.0,81.1438,81.7132,81.0473,81.5588,40108.0
2024-02-13 15:30:00,84.5,85.31,84.41,85.18,219753.0,81.5491,82.3309,81.4623,82.2054,219753.0
2024-02-14 09:30:00,86.7,86.92,85.58,85.91,10915.0,83.6723,83.8846,82.5914,82.9099,10915.0
2024-02-14 10:00:00,85.82,86.19,85.55,85.91,9809.0,82.823,83.1801,82.5625,82.9099,9809.0
2024-02-14 10:30:00,85.88,85.88,85.08,85.21,9357.0,82.8809,82.8809,82.1089,82.2343,9357.0
2024-02-14 11:00:00,85.09,85.49,85.01,85.46,6039.0,82.1185,82.5046,82.0413,82.4756,6039.0
2024-02-14 11:30:00,85.5,85.64,85.32,85.4,7737.0,82.5142,82.6493,82.3405,82.4177,7737.0
2024-02-14 12:00:00,85.33,85.69,85.11,85.69,5370.0,82.3502,82.6976,82.1378,82.6976,5370.0
2024-02-14 12:30:00,85.71,85.84,85.57,85.83,6121.0,82.7169,82.8423,82.5818,82.8327,6121.0
2024-02-14 13:00:00,85.83,85.9,85.59,85.83,7493.0,82.8327,82.9002,82.6011,82.8327,7493.0
2024-02-14 13:30:00,85.89,86.36,85.89,86.29,10290.0,82.8906,83.3442,82.8906,83.2766,10290.0
2024-02-14 14:00:00,86.25,86.51,86.02,86.5,11248.0,83.238,83.4889,83.0161,83.4793,11248.0
2024-02-14 14:30:00,86.5,86.84,86.39,86.84,104466.0,83.4793,83.8074,83.3731,83.8074,104466.0
2024-02-14 15:00:00,86.91,87.04,86.79,87.02,18616.0,83.875,84.0004,83.7592,83.9811,18616.0
2024-02-14 15:30:00,86.95,86.96,86.49,86.64,47647.0,83.9136,83.9232,83.4696,83.6144,47647.0
2024-02-15 09:30:00,88.3,88.7,87.71,87.73,43186.0,85.2164,85.6025,84.647,84.6663,43186.0
2024-02-15 10:00:00,87.73,88.47,87.71,88.23,11181.0,84.6663,85.3805,84.647,85.1489,11181.0
2024-02-15 10:30:00,88.16,88.17,87.47,87.56,5008.0,85.0813,85.091,84.4154,84.5023,5008.0
2024-02-15 11:00:00,87.58,87.71,87.41,87.7,15527.0,84.5216,84.647,84.3575,84.6374,15527.0
2024-02-15 11:30:00,87.7,87.93,87.52,87.54,21424.0,84.6374,84.8594,84.4637,84.483,21424.0
2024-02-15 12:00:00,87.6,88.19,87.6,88.1,18549.0,84.5409,85.1103,84.5409,85.0234,18549.0
2024-02-15 12:30:00,88.08,88.13,87.35,87.37,8538.0,85.0041,85.0524,84.2996,84.3189,8538.0
2024-02-15 13:00:00,87.36,87.46,87.21,87.35,7991.0,84.3093,84.4058,84.1645,84.2996,7991.0
2024-02-15 13:30:00,87.41,87.53,87.33,87.38,12244.0,84.3575,84.4733,84.2803,84.3286,12244.0
2024-02-15 14:00:00,87.47,87.74,87.37,87.62,10924.0,84.4154,84.676,84.3189,84.5602,10924.0
2024-02-15 14:30:00,87.65,88.18,87.56,88.18,29112.0,84.5891,85.1006,84.5023,85.1006,29112.0
2024-02-15 15:00:00,88.11,88.15,87.86,88.05,19714.0,85.0331,85.0717,84.7918,84.9752,19714.0
2024-02-15 15:30:00,88.02,88.12,87.88,88.1,63726.0,84.9462,85.0427,84.8111,85.0234,63726.0
2024-02-16 09:30:00,87.08,87.53,86.71,86.96,13887.0,84.039,84.4733,83.682,83.9232,13887.0
2024-02-16 10:00:00,86.84,87.54,86.83,87.02,14231.0,83.8074,84.483,83.7978,83.9811,14231.0
2024-02-16 10:30:00,87.04,87.27,86.97,87.01,11660.0,84.0004,84.2224,83.9329,83.9715,11660.0
2024-02-16 11:00:00,87.06,87.33,86.87,87.29,11437.0,84.0197,84.2803,83.8364,84.2417,11437.0
2024-02-16 11:30:00,87.28,87.39,87.1,87.11,11770.0,84.2321,84.3382,84.0583,84.068,11770.0
2024-02-16 12:00:00,87.15,87.15,86.79,87.13,7217.0,84.1066,84.1066,83.7592,84.0873,7217.0
2024-02-16 12:30:00,87.18,87.36,87.01,87.03,8393.0,84.1355,84.3093,83.9715,83.9908,8393.0
2024-02-16 13:00:00,87.0,87.12,86.88,87.12,8953.0,83.9618,84.0776,83.846,84.0776,8953.0
2024-02-16 13:30:00,87.13,87.17,87.06,87.14,7771.0,84.0873,84.1259,84.0197,84.0969,7771.0
2024-02-16 14:00:00,87.18,87.47,87.18,87.35,7083.0,84.1355,84.4154,84.1355,84.2996,7083.0
2024-02-16 14:30:00,87.39,87.39,86.93,87.09,9833.0,84.3382,84.3382,83.8943,84.0487,9833.0
2024-02-16 15:00:00,87.12,87.21,87.07,87.16,11658.0,84.0776,84.1645,84.0294,84.1162,11658.0
2024-02-16 15:30:00,87.17,87.17,86.38,86.43,72698.0,84.1259,84.1259,83.3635,83.4117,72698.0
2024-02-20 09:30:00,88.21,88.21,86.65,87.52,45948.0,85.1296,85.1296,83.6241,84.4637,45948.0
2024-02-20 10:00:00,87.51,87.54,86.17,86.45,41538.0,84.454,84.483,83.1608,83.431,41538.0
2024-02-20 10:30:00,86.59,87.28,86.36,87.03,18416.0,83.5662,84.2321,83.3442,83.9908,18416.0
2024-02-20 11:00:00,87.09,87.39,86.97,87.2,19737.0,84.0487,84.3382,83.9329,84.1548,19737.0
2024-02-20 11:30:00,87.15,87.18,86.99,87.06,9422.0,84.1066,84.1355,83.9522,84.0197,9422.0
2024-02-20 12:00:00,86.99,86.99,86.66,86.7,5147.0,83.9522,83.9522,83.6337,83.6723,5147.0
2024-02-20 12:30:00,86.7,86.87,86.48,86.87,5870.0,83.6723,83.8364,83.46,83.8364,5870.0
2024-02-20 13:00:00,86.79,86.93,86.77,86.8,5556.0,83.7592,83.8943,83.7399,83.7688,5556.0
2024-02-20 13:30:00,86.86,87.06,86.73,86.93,5389.0,83.8267,84.0197,83.7013,83.8943,5389.0
2024-02-20 14:00:00,86.94,87.07,86.83,87.03,6468.0,83.9039,84.0294,83.7978,83.9908,6468.0
2024-02-20 14:30:00,87.0,87.29,86.94,87.17,10718.0,83.9618,84.2417,83.9039,84.1259,10718.0
2024-02-20 15:00:00,87.22,87.23,86.96,87.14,11014.0,84.1742,84.1838,83.9232,84.0969,11014.0
2024-02-20 15:30:00,87.21,87.24,86.79,87.24,46813.0,84.1645,84.1935,83.7592,84.1935,46813.0
2024-02-21 09:30:00,86.83,87.47,86.58,87.05,6857.0,83.7978,84.4154,83.5565,84.0101,6857.0
2024-02-21 10:00:00,87.01,87.18,86.81,87.08,6954.0,83.9715,84.1355,83.7785,84.039,6954.0
2024-02-21 10:30:00,87.06,87.38,86.96,87.24,10256.0,84.0197,84.3286,83.9232,84.1935,10256.0
2024-02-21 11:00:00,87.3,87.3,87.21,87.29,6705.0,84.2514,84.2514,84.1645,84.2417,6705.0
2024-02-21 11:30:00,87.25,87.45,87.15,87.45,9751.0,84.2031,84.3961,84.1066,84.3961,9751.0
2024-02-21 12:00:00,87.45,87.57,87.39,87.51,12698.0,84.3961,84.5119,84.3382,84.454,12698.0
2024-02-21 12:30:00,87.53,87.84,87.42,87.84,17890.0,84.4733,84.7725,84.3672,84.7725,17890.0
2024-02-21 13:00:00,87.78,88.17,87.6,88.17,12496.0,84.7146,85.091,84.5409,85.091,12496.0
2024-02-21 13:30:00,88.18,88.31,88.09,88.19,11259.0,85.1006,85.2261,85.0138,85.1103,11259.0
2024-02-21 14:00:00,88.17,88.32,87.71,87.81,10586.0,85.091,85.2357,84.647,84.7435,10586.0
2024-02-21 14:30:00,87.76,87.76,87.53,87.58,8523.0,84.6953,84.6953,84.4733,84.5216,8523.0
2024-02-21 15:00:00,87.55,87.55,87.17,87.26,8795.0,84.4926,84.4926,84.1259,84.2128,8795.0
2024-02-21 15:30:00,87.25,87.96,87.25,87.77,51635.0,84.2031,84.8883,84.2031,84.7049,51635.0
2024-02-22 09:30:00,87.91,88.92,87.76,88.88,17063.0,84.8401,85.8148,84.6953,85.7762,17063.0
2024-02-22 10:00:00,88.87,89.17,88.54,88.64,31478.0,85.7665,86.0561,85.4481,85.5446,31478.0
2024-02-22 10:30:00,88.59,88.92,88.37,88.77,14579.0,85.4963,85.8148,85.284,85.67,14579.0
2024-02-22 11:00:00,88.7,88.9,88.7,88.83,11185.0,85.6025,85.7955,85.6025,85.7279,11185.0
2024-02-22 11:30:00,88.81,88.97,88.68,88.84,14675.0,85.7086,85.863,85.5832,85.7376,14675.0
2024-02-22 12:00:00,88.83,88.91,88.67,88.76,17010.0,85.7279,85.8051,85.5735,85.6604,17010.0
2024-02-22 12:30:00,88.76,89.03,88.66,89.01,13765.0,85.6604,85.9209,85.5639,85.9016,13765.0
2024-02-22 13:00:00,88.91,88.93,88.61,88.73,8655.0,85.8051,85.8244,85.5156,85.6314,8655.0
2024-02-22 13:30:00,88.76,89.0,88.76,89.0,10009.0,85.6604,85.892,85.6604,85.892,10009.0
2024-02-22 14:00:00,89.03,89.09,88.98,89.08,7215.0,85.9209,85.9788,85.8727,85.9692,7215.0
2024-02-22 14:30:00,89.1,89.1,88.87,88.92,10740.0,85.9885,85.9885,85.7665,85.8148,10740.0
2024-02-22 15:00:00,88.88,89.1,88.84,89.05,12821.0,85.7762,85.9885,85.7376,85.9402,12821.0
2024-02-22 15:30:00,88.95,88.98,88.64,88.73,56799.0,85.8437,85.8727,85.5446,85.6314,56799.0
2024-02-23 09:30:00,88.58,88.58,87.99,88.22,36984.0,85.8962,85.8962,85.3241,85.5471,36984.0
2024-02-23 10:00:00,88.19,88.28,87.84,87.84,24514.0,85.518,85.6053,85.1786,85.1786,24514.0
2024-02-23 10:30:00,87.87,88.21,87.78,87.91,28541.0,85.2077,85.5374,85.1204,85.2465,28541.0
2024-02-23 11:00:00,87.91,87.92,87.15,87.42,25262.0,85.2465,85.2562,84.5095,84.7713,25262.0
2024-02-23 11:30:00,87.44,87.44,87.21,87.24,24327.0,84.7907,84.7907,84.5677,84.5968,24327.0
2024-02-23 12:00:00,87.25,87.62,87.23,87.41,21925.0,84.6065,84.9653,84.5871,84.7616,21925.0
2024-02-23 12:30:00,87.45,87.56,87.25,87.47,16602.0,84.8004,84.9071,84.6065,84.8198,16602.0
2024-02-23 13:00:00,87.43,87.5,87.25,87.29,14561.0,84.781,84.8489,84.6065,84.6453,14561.0
2024-02-23 13:30:00,87.3,87.38,87.24,87.25,24303.0,84.655,84.7326,84.5968,84.6065,24303.0
2024-02-23 14:00:00,87.25,87.69,87.24,87.6,19580.0,84.6065,85.0332,84.5968,84.9459,19580.0
2024-02-23 14:30:00,87.6,87.76,87.47,87.63,20716.0,84.9459,85.101,84.8198,84.975,20716.0
2024-02-23 15:00:00,87.64,87.73,87.35,87.48,25521.0,84.9847,85.072,84.7035,84.8295,25521.0
2024-02-23 15:30:00,87.47,87.7,87.13,87.67,96331.0,84.8198,85.0429,84.4901,85.0138,96331.0
2024-02-26 09:30:00,87.78,88.98,87.41,88.85,43962.0,85.1204,86.2841,84.7616,86.158,43962.0
2024-02-26 10:00:00,88.85,88.85,88.17,88.4,10712.0,86.158,86.158,85.4986,85.7217,10712.0
2024-02-26 10:30:00,88.41,88.41,87.66,87.69,8548.0,85.7313,85.7313,85.0041,85.0332,8548.0
2024-02-26 11:00:00,87.69,87.91,87.52,87.87,6840.0,85.0332,85.2465,84.8683,85.2077,6840.0
2024-02-26 11:30:00,87.75,87.75,87.57,87.72,10852.0,85.0913,85.0913,84.9168,85.0623,10852.0
2024-02-26 12:00:00,87.67,87.71,87.35,87.42,6916.0,85.0138,85.0526,84.7035,84.7713,6916.0
2024-02-26 12:30:00,87.46,87.56,87.35,87.56,11853.0,84.8101,84.9071,84.7035,84.9071,11853.0
2024-02-26 13:00:00,87.52,87.52,86.99,87.04,8350.0,84.8683,84.8683,84.3544,84.4029,8350.0
2024-02-26 13:30:00,86.98,87.12,86.98,87.09,7285.0,84.3447,84.4804,84.3447,84.4513,7285.0
2024-02-26 14:00:00,87.09,87.49,87.08,87.49,10667.0,84.4513,84.8392,84.4416,84.8392,10667.0
2024-02-26 14:30:00,87.51,87.53,87.22,87.27,13904.0,84.8586,84.878,84.5774,84.6259,13904.0
2024-02-26 15:00:00,87.35,87.53,87.25,87.42,11981.0,84.7035,84.878,84.6065,84.7713,11981.0
2024-02-26 15:30:00,87.4,87.4,86.96,86.96,98818.0,84.7519,84.7519,84.3253,84.3253,98818.0
2024-02-27 09:30:00,87.86,87.86,87.0,87.14,11164.0,85.198,85.198,84.3641,84.4998,11164.0
2024-02-27 10:00:00,87.15,87.18,86.63,86.79,9101.0,84.5095,84.5386,84.0053,84.1604,9101.0
2024-02-27 10:30:00,86.81,87.12,86.81,87.02,23401.0,84.1798,84.4804,84.1798,84.3835,23401.0
2024-02-27 11:00:00,87.02,87.25,86.95,87.25,38546.0,84.3835,84.6065,84.3156,84.6065,38546.0
2024-02-27 11:30:00,87.23,87.5,87.22,87.48,30805.0,84.5871,84.8489,84.5774,84.8295,30805.0
2024-02-27 12:00:00,87.53,87.53,86.98,87.01,8608.0,84.878,84.878,84.3447,84.3738,8608.0
2024-02-27 12:30:00,87.02,87.18,87.02,87.02,5983.0,84.3835,84.5386,84.3835,84.3835,5983.0
2024-02-27 13:00:00,87.02,87.39,87.02,87.18,8395.0,84.3835,84.7423,84.3835,84.5386,8395.0
2024-02-27 13:30:00,87.13,87.28,86.94,86.94,11460.0,84.4901,84.6356,84.3059,84.3059,11460.0
2024-02-27 14:00:00,86.84,86.85,86.42,86.55,11763.0,84.2089,84.2186,83.8016,83.9277,11763.0
2024-02-27 14:30:00,86.58,86.58,86.08,86.11,13286.0,83.9568,83.9568,83.4719,83.501,13286.0
2024-02-27 15:00:00,86.12,86.34,86.01,86.19,32425.0,83.5107,83.7241,83.4041,83.5786,32425.0
2024-02-27 15:30:00,86.22,86.5,86.13,86.44,67813.0,83.6077,83.8792,83.5204,83.821,67813.0
2024-02-28 09:30:00,85.17,85.81,85.08,85.43,14674.0,82.5895,83.2101,82.5022,82.8416,14674.0
2024-02-28 10:00:00,85.43,85.88,85.33,85.85,10684.0,82.8416,83.278,82.7447,83.2489,10684.0
2024-02-28 10:30:00,85.88,86.28,85.84,86.19,11212.0,83.278,83.6659,83.2392,83.5786,11212.0
2024-02-28 11:00:00,86.24,86.68,86.24,86.68,28172.0,83.6271,84.0538,83.6271,84.0538,28172.0
2024-02-28 11:30:00,86.68,86.68,85.99,86.0,9559.0,84.0538,84.0538,83.3847,83.3944,9559.0
2024-02-28 12:00:00,86.04,86.16,85.84,86.11,8347.0,83.4332,83.5495,83.2392,83.501,8347.0
2024-02-28 12:30:00,86.1,86.27,86.0,86.09,10771.0,83.4913,83.6562,83.3944,83.4816,10771.0
2024-02-28 13:00:00,86.09,86.22,85.84,86.17,9158.0,83.4816,83.6077,83.2392,83.5592,9158.0
2024-02-28 13:30:00,86.19,86.24,85.97,85.98,19045.0,83.5786,83.6271,83.3653,83.375,19045.0
2024-02-28 14:00:00,85.99,86.06,85.67,85.81,12066.0,83.3847,83.4525,83.0744,83.2101,12066.0
2024-02-28 14:30:00,85.81,86.02,85.74,85.98,10816.0,83.2101,83.4138,83.1422,83.375,10816.0
2024-02-28 15:00:00,86.02,86.38,85.8,86.38,21879.0,83.4138,83.7629,83.2004,83.7629,21879.0
2024-02-28 15:30:00,86.3,86.56,86.05,86.5,101515.0,83.6853,83.9374,83.4429,83.8792,101515.0
2024-02-29 09:30:00,87.24,87.47,86.8,87.17,17958.0,84.5968,84.8198,84.1701,84.5289,17958.0
2024-02-29 10:00:00,87.13,87.61,86.97,87.33,7802.0,84.4901,84.9556,84.335,84.6841,7802.0
2024-02-29 10:30:00,87.33,87.45,86.94,87.0,21749.0,84.6841,84.8004,84.3059,84.3641,21749.0
2024-02-29 11:00:00,87.0,87.23,86.97,87.0,6753.0,84.3641,84.5871,84.335,84.3641,6753.0
2024-02-29 11:30:00,87.0,87.06,86.53,86.98,14730.0,84.3641,84.4223,83.9083,84.3447,14730.0
2024-02-29 12:00:00,86.93,86.93,86.75,86.77,4993.0,84.2962,84.2962,84.1216,84.141,4993.0
2024-02-29 12:30:00,86.76,87.03,86.7,87.02,7536.0,84.1313,84.3932,84.0732,84.3835,7536.0
2024-02-29 13:00:00,86.99,87.12,86.9,87.09,7467.0,84.3544,84.4804,84.2671,84.4513,7467.0
2024-02-29 13:30:00,87.04,87.13,86.89,87.09,7103.0,84.4029,84.4901,84.2574,84.4513,7103.0
2024-02-29 14:00:00,87.1,87.19,86.93,87.09,7975.0,84.461,84.5483,84.2962,84.4513,7975.0
2024-02-29 14:30:00,87.13,87.25,87.03,87.11,9688.0,84.4901,84.6065,84.3932,84.4707,9688.0
2024-02-29 15:00:00,87.14,87.38,87.1,87.12,12525.0,84.4998,84.7326,84.461,84.4804,12525.0
2024-02-29 15:30:00,87.17,87.78,86.93,87.4,81442.0,84.5289,85.1204,84.2962,84.7519,81442.0
2024-03-01 09:30:00,87.31,87.51,85.73,86.27,16580.0,84.6647,84.8586,83.1325,83.6562,16580.0
2024-03-01 10:00:00,86.46,87.73,86.46,87.44,9046.0,83.8404,85.072,83.8404,84.7907,9046.0
2024-03-01 10:30:00,87.32,87.76,87.26,87.58,9101.0,84.6744,85.101,84.6162,84.9265,9101.0
2024-03-01 11:00:00,87.58,87.95,87.48,87.72,8334.0,84.9265,85.2853,84.8295,85.0623,8334.0
2024-03-01 11:30:00,87.61,87.93,87.59,87.77,15855.0,84.9556,85.2659,84.9362,85.1107,15855.0
2024-03-01 12:00:00,87.74,87.77,87.59,87.77,6080.0,85.0816,85.1107,84.9362,85.1107,6080.0
2024-03-01 12:30:00,87.77,87.9,87.59,87.65,6527.0,85.1107,85.2368,84.9362,84.9944,6527.0
2024-03-01 13:00:00,87.65,87.78,87.48,87.52,7163.0,84.9944,85.1204,84.8295,84.8683,7163.0
2024-03-01 13:30:00,87.54,87.79,87.53,87.79,6530.0,84.8877,85.1301,84.878,85.1301,6530.0
2024-03-01 14:00:00,87.85,87.89,87.54,87.67,11568.0,85.1883,85.2271,84.8877,85.0138,11568.0
2024-03-01 14:30:00,87.69,87.81,87.69,87.8,13380.0,85.0332,85.1495,85.0332,85.1398,13380.0
2024-03-01 15:00:00,87.8,87.93,87.55,87.63,9952.0,85.1398,85.2659,84.8974,84.975,9952.0
2024-03-01 15:30:00,87.56,87.93,87.42,87.92,38933.0,84.9071,85.2659,84.7713,85.2562,38933.0
2024-03-04 09:30:00,87.69,88.39,87.58,88.3,34140.0,85.0332,85.712,84.9265,85.6247,34140.0
2024-03-04 10:00:00,88.38,88.5,87.61,87.82,10915.0,85.7023,85.8186,84.9556,85.1592,10915.0
2024-03-04 10:30:00,87.68,88.39,87.67,88.39,15848.0,85.0235,85.712,85.0138,85.712,15848.0
2024-03-04 11:00:00,88.41,88.76,88.41,88.58,15956.0,85.7313,86.0707,85.7313,85.8962,15956.0
2024-03-04 11:30:00,88.58,88.93,88.58,88.84,22908.0,85.8962,86.2356,85.8962,86.1483,22908.0
2024-03-04 12:00:00,88.8,88.84,88.23,88.23,9918.0,86.1095,86.1483,85.5568,85.5568,9918.0
2024-03-04 12:30:00,88.24,88.32,88.16,88.24,7825.0,85.5665,85.6441,85.4889,85.5665,7825.0
2024-03-04 13:00:00,88.26,88.5,88.06,88.28,8508.0,85.5859,85.8186,85.392,85.6053,8508.0
2024-03-04 13:30:00,88.3,88.52,88.29,88.46,16805.0,85.6247,85.838,85.615,85.7798,16805.0
2024-03-04 14:00:00,88.47,88.89,88.44,88.72,15594.0,85.7895,86.1968,85.7604,86.032,15594.0
2024-03-04 14:30:00,88.73,88.98,88.7,88.77,20612.0,86.0417,86.2841,86.0126,86.0804,20612.0
2024-03-04 15:00:00,88.8,88.81,88.34,88.39,16816.0,86.1095,86.1192,85.6635,85.712,16816.0
2024-03-04 15:30:00,88.39,88.42,88.03,88.3,64963.0,85.712,85.741,85.3629,85.6247,64963.0
2024-03-05 09:30:00,87.36,88.77,87.27,88.44,16940.0,84.7132,86.0804,84.6259,85.7604,16940.0
2024-03-05 10:00:00,88.56,88.77,87.98,88.2,18395.0,85.8768,86.0804,85.3144,85.5277,18395.0
2024-03-05 10:30:00,88.18,89.45,88.18,89.45,23854.0,85.5083,86.7398,85.5083,86.7398,23854.0
2024-03-05 11:00:00,89.5,89.6,89.01,89.16,23408.0,86.7883,86.8853,86.3132,86.4586,23408.0
2024-03-05 11:30:00,89.22,89.65,89.22,89.59,14048.0,86.5168,86.9338,86.5168,86.8756,14048.0
2024-03-05 12:00:00,89.54,89.98,89.54,89.93,12837.0,86.8271,87.2538,86.8271,87.2053,12837.0
2024-03-05 12:30:00,89.93,90.21,89.88,90.03,41078.0,87.2053,87.4768,87.1568,87.3023,41078.0
2024-03-05 13:00:00,90.0,90.3,89.99,90.28,8925.0,87.2732,87.5641,87.2635,87.5447,8925.0
2024-03-05 13:30:00,90.29,90.4,90.08,90.2,13246.0,87.5544,87.6611,87.3508,87.4671,13246.0
2024-03-05 14:00:00,90.16,90.57,90.16,90.5,18862.0,87.4283,87.8259,87.4283,87.758,18862.0
2024-03-05 14:30:00,90.5,90.5,89.89,89.98,21794.0,87.758,87.758,87.1665,87.2538,21794.0
2024-03-05 15:00:00,90.0,90.0,89.34,89.56,34735.0,87.2732,87.2732,86.6332,86.8465,34735.0
2024-03-05 15:30:00,89.53,89.77,89.03,89.04,122368.0,86.8174,87.0501,86.3326,86.3423,122368.0
2024-03-06 09:30:00,88.75,89.33,87.59,88.61,16657.0,86.061,86.6235,84.9362,85.9253,16657.0
2024-03-06 10:00:00,88.69,89.5,88.46,89.25,23803.0,86.0029,86.7883,85.7798,86.5459,23803.0
2024-03-06 10:30:00,89.14,89.14,88.5,88.7,9505.0,86.4392,86.4392,85.8186,86.0126,9505.0
2024-03-06 11:00:00,88.72,88.84,88.56,88.71,9712.0,86.032,86.1483,85.8768,86.0223,9712.0
2024-03-06 11:30:00,88.69,88.73,88.22,88.22,35706.0,86.0029,86.0417,85.5471,85.5471,35706.0
2024-03-06 12:00:00,88.22,89.05,88.21,89.01,15707.0,85.5471,86.352,85.5374,86.3132,15707.0
2024-03-06 12:30:00,89.02,89.14,88.44,88.65,11504.0,86.3229,86.4392,85.7604,85.9641,11504.0
2024-03-06 13:00:00,88.57,88.57,88.26,88.28,6034.0,85.8865,85.8865,85.5859,85.6053,6034.0
2024-03-06 13:30:00,88.27,88.27,87.92,88.03,38112.0,85.5956,85.5956,85.2562,85.3629,38112.0
2024-03-06 14:00:00,88.04,88.33,87.82,88.32,14560.0,85.3726,85.6538,85.1592,85.6441,14560.0
2024-03-06 14:30:00,88.36,88.4,87.95,88.25,12693.0,85.6829,85.7217,85.2853,85.5762,12693.0
2024-03-06 15:00:00,88.18,88.44,88.08,88.44,17866.0,85.5083,85.7604,85.4113,85.7604,17866.0
2024-03-06 15:30:00,88.5,88.5,87.75,87.83,43916.0,85.8186,85.8186,85.0913,85.1689,43916.0
2024-03-07 09:30:00,88.45,89.67,88.45,89.4,17975.0,85.7701,86.9532,85.7701,86.6914,17975.0
2024-03-07 10:00:00,89.5,89.5,88.98,89.07,7384.0,86.7883,86.7883,86.2841,86.3714,7384.0
2024-03-07 10:30:00,89.1,89.72,89.06,89.51,23865.0,86.4004,87.0017,86.3617,86.798,23865.0
2024-03-07 11:00:00,89.58,89.58,89.18,89.36,6554.0,86.8659,86.8659,86.478,86.6526,6554.0
2024-03-07 11:30:00,89.26,89.26,88.88,89.04,12761.0,86.5556,86.5556,86.1871,86.3423,12761.0
2024-03-07 12:00:00,89.05,89.34,88.99,89.26,7696.0,86.352,86.6332,86.2938,86.5556,7696.0
2024-03-07 12:30:00,89.25,89.34,89.13,89.28,10427.0,86.5459,86.6332,86.4295,86.575,10427.0
2024-03-07 13:00:00,89.34,89.37,89.27,89.37,5973.0,86.6332,86.6623,86.5653,86.6623,5973.0
2024-03-07 13:30:00,89.39,89.65,89.22,89.38,10974.0,86.6817,86.9338,86.5168,86.672,10974.0
2024-03-07 14:00:00,89.4,89.4,89.28,89.33,5154.0,86.6914,86.6914,86.575,86.6235,5154.0
2024-03-07 14:30:00,89.29,89.38,89.19,89.31,8419.0,86.5847,86.672,86.4877,86.6041,8419.0
2024-03-07 15:00:00,89.23,89.42,89.14,89.23,13461.0,86.5265,86.7107,86.4392,86.5265,13461.0
2024-03-07 15:30:00,89.23,89.56,89.13,89.56,53724.0,86.5265,86.8465,86.4295,86.8465,53724.0
2024-03-08 09:30:00,90.94,92.76,90.94,92.41,77849.0,88.1847,89.9496,88.1847,89.6102,77849.0
2024-03-08 10:00:00,92.4,92.95,92.12,92.91,79121.0,89.6005,90.1338,89.3289,90.095,79121.0
2024-03-08 10:30:00,92.86,92.95,92.29,92.87,16382.0,90.0465,90.1338,89.4938,90.0562,16382.0
2024-03-08 11:00:00,92.92,92.97,92.0,92.0,13038.0,90.1047,90.1532,89.2126,89.2126,13038.0
2024-03-08 11:30:00,91.85,92.21,91.72,92.0,17099.0,89.0671,89.4162,88.9411,89.2126,17099.0
2024-03-08 12:00:00,91.95,92.07,91.51,91.77,14638.0,89.1641,89.2805,88.7374,88.9895,14638.0
2024-03-08 12:30:00,91.78,91.85,91.36,91.37,15014.0,88.9992,89.0671,88.592,88.6017,15014.0
2024-03-08 13:00:00,91.35,91.44,91.13,91.31,12872.0,88.5823,88.6695,88.3689,88.5435,12872.0
2024-03-08 13:30:00,91.33,91.33,90.74,90.98,17273.0,88.5629,88.5629,87.9908,88.2235,17273.0
2024-03-08 14:00:00,91.05,91.42,91.05,91.39,22121.0,88.2914,88.6502,88.2914,88.6211,22121.0
2024-03-08 14:30:00,91.36,91.94,91.32,91.58,31491.0,88.592,89.1544,88.5532,88.8053,31491.0
2024-03-08 15:00:00,91.56,91.56,90.07,90.07,58516.0,88.7859,88.7859,87.3411,87.3411,58516.0
2024-03-08 15:30:00,90.07,90.27,89.87,90.25,115127.0,87.3411,87.535,87.1471,87.5156,115127.0
2024-03-11 09:30:00,90.24,91.35,89.95,90.16,14073.0,87.5059,88.5823,87.2247,87.4283,14073.0
2024-03-11 10:00:00,90.15,90.18,89.7,89.84,12410.0,87.4186,87.4477,86.9823,87.118,12410.0
2024-03-11 10:30:00,89.84,90.08,89.6,90.08,43706.0,87.118,87.3508,86.8853,87.3508,43706.0
2024-03-11 11:00:00,90.11,90.11,89.41,89.42,11567.0,87.3798,87.3798,86.7011,86.7107,11567.0
2024-03-11 11:30:00,89.4,89.41,89.0,89.23,8788.0,86.6914,86.7011,86.3035,86.5265,8788.0
2024-03-11 12:00:00,89.19,89.59,89.17,89.51,9273.0,86.4877,86.8756,86.4683,86.798,9273.0
2024-03-11 12:30:00,89.52,89.79,89.5,89.65,9293.0,86.8077,87.0695,86.7883,86.9338,9293.0
2024-03-11 13:00:00,89.74,89.91,89.64,89.9,25152.0,87.0211,87.1859,86.9241,87.1762,25152.0
2024-03-11 13:30:00,89.89,89.94,89.5,89.73,17757.0,87.1665,87.215,86.7883,87.0114,17757.0
2024-03-11 14:00:00,89.73,89.86,89.69,89.85,12826.0,87.0114,87.1374,86.9726,87.1277,12826.0
2024-03-11 14:30:00,89.87,90.0,89.81,89.97,13861.0,87.1471,87.2732,87.0889,87.2441,13861.0
2024-03-11 15:00:00,89.94,89.94,89.68,89.88,15879.0,87.215,87.215,86.9629,87.1568,15879.0
2024-03-11 15:30:00,89.88,90.29,89.75,90.21,106670.0,87.1568,87.5544,87.0307,87.4768,106670.0
2024-03-12 09:30:00,89.6,89.99,88.85,89.95,15171.0,86.8853,87.2635,86.158,87.2247,15171.0
2024-03-12 10:00:00,90.03,90.06,89.37,89.44,4860.0,87.3023,87.3314,86.6623,86.7301,4860.0
2024-03-12 10:30:00,89.61,90.22,89.43,90.07,26502.0,86.895,87.4865,86.7204,87.3411,26502.0
2024-03-12 11:00:00,90.06,90.25,89.96,90.09,7349.0,87.3314,87.5156,87.2344,87.3604,7349.0
2024-03-12 11:30:00,90.1,90.1,89.53,89.8,16480.0,87.3701,87.3701,86.8174,87.0792,16480.0
2024-03-12 12:00:00,89.76,89.83,89.57,89.64,4205.0,87.0404,87.1083,86.8562,86.9241,4205.0
2024-03-12 12:30:00,89.6,89.67,89.39,89.62,8398.0,86.8853,86.9532,86.6817,86.9047,8398.0
2024-03-12 13:00:00,89.67,89.94,89.57,89.84,16877.0,86.9532,87.215,86.8562,87.118,16877.0
2024-03-12 13:30:00,89.77,89.85,89.69,89.75,5256.0,87.0501,87.1277,86.9726,87.0307,5256.0
2024-03-12 14:00:00,89.73,89.94,89.68,89.94,4306.0,87.0114,87.215,86.9629,87.215,4306.0
2024-03-12 14:30:00,89.95,90.0,89.58,89.65,18359.0,87.2247,87.2732,86.8659,86.9338,18359.0
2024-03-12 15:00:00,89.65,89.71,89.45,89.7,33935.0,86.9338,86.992,86.7398,86.9823,33935.0
2024-03-12 15:30:00,89.67,89.67,88.81,89.43,74915.0,86.9532,86.9532,86.1192,86.7204,74915.0
2024-03-13 09:30:00,89.39,90.24,88.82,90.1,21490.0,86.6817,87.5059,86.1289,87.3701,21490.0
2024-03-13 10:00:00,90.15,90.28,89.65,89.8,52700.0,87.4186,87.5447,86.9338,87.0792,52700.0
2024-03-13 10:30:00,89.84,89.85,88.98,89.16,6748.0,87.118,87.1277,86.2841,86.4586,6748.0
2024-03-13 11:00:00,89.04,89.28,88.78,89.26,22454.0,86.3423,86.575,86.0901,86.5556,22454.0
2024-03-13 11:30:00,89.17,89.58,89.07,89.58,221080.0,86.4683,86.8659,86.3714,86.8659,221080.0
2024-03-13 12:00:00,89.55,89.68,89.37,89.37,7750.0,86.8368,86.9629,86.6623,86.6623,7750.0
2024-03-13 12:30:00,89.27,89.51,89.23,89.3,17219.0,86.5653,86.798,86.5265,86.5944,17219.0
2024-03-13 13:00:00,89.38,89.57,89.25,89.5,14944.0,86.672,86.8562,86.5459,86.7883,14944.0
2024-03-13 13:30:00,89.5,89.5,89.13,89.26,15504.0,86.7883,86.7883,86.4295,86.5556,15504.0
2024-03-13 14:00:00,89.21,89.54,89.17,89.35,8152.0,86.5071,86.8271,86.4683,86.6429,8152.0
2024-03-13 14:30:00,89.36,89.43,89.1,89.26,8767.0,86.6526,86.7204,86.4004,86.5556,8767.0
2024-03-13 15:00:00,89.26,89.55,89.05,89.22,12284.0,86.5556,86.8368,86.352,86.5168,12284.0
2024-03-13 15:30:00,89.28,89.54,89.18,89.37,44912.0,86.575,86.8271,86.478,86.6623,44912.0
2024-03-14 09:30:00,89.36,89.6,87.88,87.9,15811.0,86.6526,86.8853,85.2174,85.2368,15811.0
2024-03-14 10:00:00,87.81,87.95,86.86,87.12,24282.0,85.1495,85.2853,84.2283,84.4804,24282.0
2024-03-14 10:30:00,87.27,87.64,87.1,87.41,28845.0,84.6259,84.9847,84.461,84.7616,28845.0
2024-03-14 11:00:00,87.46,87.7,87.11,87.31,33716.0,84.8101,85.0429,84.4707,84.6647,33716.0
2024-03-14 11:30:00,87.26,87.26,86.6,86.83,14682.0,84.6162,84.6162,83.9762,84.1992,14682.0
2024-03-14 12:00:00,86.83,86.85,86.38,86.59,10053.0,84.1992,84.2186,83.7629,83.9665,10053.0
2024-03-14 12:30:00,86.59,86.66,86.15,86.15,16438.0,83.9665,84.0344,83.5398,83.5398,16438.0
2024-03-14 13:00:00,86.23,86.29,85.88,86.0,28079.0,83.6174,83.6756,83.278,83.3944,28079.0
2024-03-14 13:30:00,86.0,86.22,85.99,86.12,19164.0,83.3944,83.6077,83.3847,83.5107,19164.0
2024-03-14 14:00:00,86.1,86.3,85.98,86.02,11956.0,83.4913,83.6853,83.375,83.4138,11956.0
2024-03-14 14:30:00,86.02,86.14,85.71,85.76,24353.0,83.4138,83.5301,83.1132,83.1616,24353.0
2024-03-14 15:00:00,85.73,85.73,84.8,85.03,53781.0,83.1325,83.1325,82.2307,82.4538,53781.0
2024-03-14 15:30:00,85.01,85.16,84.7,85.16,104189.0,82.4344,82.5798,82.1338,82.5798,104189.0
2024-03-15 09:30:00,84.62,86.92,84.62,85.87,156792.0,82.0562,84.2865,82.0562,83.2683,156792.0
2024-03-15 10:00:00,85.98,86.27,85.44,85.97,91207.0,83.375,83.6562,82.8513,83.3653,91207.0
2024-03-15 10:30:00,85.99,86.24,85.77,85.86,26069.0,83.3847,83.6271,83.1713,83.2586,26069.0
2024-03-15 11:00:00,85.92,86.02,85.61,85.75,27548.0,83.3168,83.4138,83.0162,83.1519,27548.0
2024-03-15 11:30:00,85.75,86.04,85.7,85.85,18842.0,83.1519,83.4332,83.1035,83.2489,18842.0
2024-03-15 12:00:00,85.85,85.93,85.67,85.85,11940.0,83.2489,83.3265,83.0744,83.2489,11940.0
2024-03-15 12:30:00,85.81,85.89,85.58,85.59,18387.0,83.2101,83.2877,82.9871,82.9968,18387.0
2024-03-15 13:00:00,85.59,86.09,85.59,85.98,36681.0,82.9968,83.4816,82.9968,83.375,36681.0
2024-03-15 13:30:00,85.98,86.34,85.98,86.2,37475.0,83.375,83.7241,83.375,83.5883,37475.0
2024-03-15 14:00:00,86.18,86.33,86.01,86.29,39604.0,83.5689,83.7144,83.4041,83.6756,39604.0
2024-03-15 14:30:00,86.26,86.73,86.23,86.61,28320.0,83.6465,84.1022,83.6174,83.9859,28320.0
2024-03-15 15:00:00,86.61,87.31,86.49,87.12,52852.0,83.9859,84.6647,83.8695,84.4804,52852.0
2024-03-15 15:30:00,87.14,87.91,86.99,87.48,370848.0,84.4998,85.2465,84.3544,84.8295,370848.0
2024-03-18 09:30:00,87.23,87.85,85.88,85.95,34132.0,84.5871,85.1883,83.278,83.3459,34132.0
2024-03-18 10:00:00,85.96,86.93,85.96,86.55,19041.0,83.3556,84.2962,83.3556,83.9277,19041.0
2024-03-18 10:30:00,86.49,86.91,86.38,86.65,14698.0,83.8695,84.2768,83.7629,84.0247,14698.0
2024-03-18 11:00:00,86.65,87.53,86.59,87.23,28173.0,84.0247,84.878,83.9665,84.5871,28173.0
2024-03-18 11:30:00,87.23,87.41,86.89,86.94,16040.0,84.5871,84.7616,84.2574,84.3059,16040.0
2024-03-18 12:00:00,86.86,87.41,86.82,87.38,25441.0,84.2283,84.7616,84.1895,84.7326,25441.0
2024-03-18 12:30:00,87.38,87.5,87.26,87.31,10902.0,84.7326,84.8489,84.6162,84.6647,10902.0
2024-03-18 13:00:00,87.25,87.94,87.25,87.56,39620.0,84.6065,85.2756,84.6065,84.9071,39620.0
2024-03-18 13:30:00,87.5,87.7,87.45,87.52,16352.0,84.8489,85.0429,84.8004,84.8683,16352.0
2024-03-18 14:00:00,87.47,87.57,87.19,87.2,40895.0,84.8198,84.9168,84.5483,84.558,40895.0
2024-03-18 14:30:00,87.16,87.48,87.06,87.25,29192.0,84.5192,84.8295,84.4223,84.6065,29192.0
2024-03-18 15:00:00,87.21,87.29,86.82,86.88,48689.0,84.5677,84.6453,84.1895,84.2477,48689.0
2024-03-18 15:30:00,86.88,87.04,86.7,87.01,123741.0,84.2477,84.4029,84.0732,84.3738,123741.0
2024-03-19 09:30:00,86.43,88.4,86.43,87.77,19278.0,83.8113,85.7217,83.8113,85.1107,19278.0
2024-03-19 10:00:00,87.66,88.23,87.56,88.17,24263.0,85.0041,85.5568,84.9071,85.4986,24263.0
2024-03-19 10:30:00,88.07,88.14,87.7,87.76,14881.0,85.4016,85.4695,85.0429,85.101,14881.0
2024-03-19 11:00:00,87.75,88.25,87.75,88.14,8321.0,85.0913,85.5762,85.0913,85.4695,8321.0
2024-03-19 11:30:00,88.19,88.26,88.15,88.18,5939.0,85.518,85.5859,85.4792,85.5083,5939.0
2024-03-19 12:00:00,88.19,88.75,88.13,88.68,39823.0,85.518,86.061,85.4598,85.9932,39823.0
2024-03-19 12:30:00,88.72,88.72,88.49,88.7,11852.0,86.032,86.032,85.8089,86.0126,11852.0
2024-03-19 13:00:00,88.71,88.85,88.57,88.85,15012.0,86.0223,86.158,85.8865,86.158,15012.0
2024-03-19 13:30:00,88.83,88.99,88.79,88.84,10253.0,86.1386,86.2938,86.0998,86.1483,10253.0
2024-03-19 14:00:00,88.83,89.1,88.8,89.01,33093.0,86.1386,86.4004,86.1095,86.3132,33093.0
2024-03-19 14:30:00,88.98,89.05,88.76,88.77,21012.0,86.2841,86.352,86.0707,86.0804,21012.0
2024-03-19 15:00:00,88.76,89.02,88.7,88.96,30544.0,86.0707,86.3229,86.0126,86.2647,30544.0
2024-03-19 15:30:00,89.0,89.34,88.82,89.09,136451.0,86.3035,86.6332,86.1289,86.3907,136451.0
2024-03-20 09:30:00,89.42,90.51,89.42,90.2,14827.0,86.7107,87.7677,86.7107,87.4671,14827.0
2024-03-20 10:00:00,90.25,90.78,89.89,90.75,24984.0,87.5156,88.0295,87.1665,88.0005,24984.0
2024-03-20 10:30:00,90.72,91.41,90.68,91.21,39569.0,87.9714,88.6405,87.9326,88.4465,39569.0
2024-03-20 11:00:00,91.21,91.22,90.75,90.83,68924.0,88.4465,88.4562,88.0005,88.078,68924.0
2024-03-20 11:30:00,90.77,90.87,90.57,90.67,11109.0,88.0198,88.1168,87.8259,87.9229,11109.0
2024-03-20 12:00:00,90.62,90.78,90.51,90.62,21048.0,87.8744,88.0295,87.7677,87.8744,21048.0
2024-03-20 12:30:00,90.62,91.01,90.56,91.0,33913.0,87.8744,88.2526,87.8162,88.2429,33913.0
2024-03-20 13:00:00,90.98,90.98,90.62,90.67,18353.0,88.2235,88.2235,87.8744,87.9229,18353.0
2024-03-20 13:30:00,90.69,90.69,90.46,90.51,21430.0,87.9423,87.9423,87.7192,87.7677,21430.0
2024-03-20 14:00:00,90.54,91.4,90.54,91.05,32821.0,87.7968,88.6308,87.7968,88.2914,32821.0
2024-03-20 14:30:00,91.1,91.39,90.71,91.2,136465.0,88.3398,88.6211,87.9617,88.4368,136465.0
2024-03-20 15:00:00,91.22,91.93,91.0,91.83,27852.0,88.4562,89.1447,88.2429,89.0477,27852.0
2024-03-20 15:30:00,91.85,92.29,91.53,92.1,261008.0,89.0671,89.4938,88.7568,89.3095,261008.0
2024-03-21 09:30:00,92.95,93.94,92.95,93.67,25630.0,90.1338,91.0938,90.1338,90.832,25630.0
2024-03-21 10:00:00,93.65,93.79,93.14,93.73,54729.0,90.8126,90.9483,90.318,90.8902,54729.0
2024-03-21 10:30:00,93.75,93.75,93.02,93.32,48286.0,90.9096,90.9096,90.2017,90.4926,48286.0
2024-03-21 11:00:00,93.33,93.36,93.09,93.32,29784.0,90.5023,90.5314,90.2696,90.4926,29784.0
2024-03-21 11:30:00,93.28,93.55,93.23,93.46,36164.0,90.4538,90.7156,90.4053,90.6283,36164.0
2024-03-21 12:00:00,93.42,93.77,93.34,93.64,24478.0,90.5896,90.929,90.512,90.8029,24478.0
2024-03-21 12:30:00,93.63,93.86,93.61,93.81,19850.0,90.7932,91.0162,90.7738,90.9677,19850.0
2024-03-21 13:00:00,93.81,93.83,93.44,93.54,50714.0,90.9677,90.9871,90.6089,90.7059,50714.0
2024-03-21 13:30:00,93.54,94.0,93.48,93.8,63260.0,90.7059,91.152,90.6477,90.958,63260.0
2024-03-21 14:00:00,93.82,94.37,93.74,94.37,21307.0,90.9774,91.5108,90.8999,91.5108,21307.0
2024-03-21 14:30:00,94.34,94.44,94.17,94.33,23619.0,91.4817,91.5787,91.3168,91.472,23619.0
2024-03-21 15:00:00,94.26,94.3,94.0,94.11,31570.0,91.4041,91.4429,91.152,91.2586,31570.0
2024-03-21 15:30:00,94.09,94.1,93.46,93.91,112053.0,91.2393,91.249,90.6283,91.0647,112053.0
2024-03-22 09:30:00,93.85,93.9,92.49,92.89,18968.0,91.0065,91.055,89.6877,90.0756,18968.0
2024-03-22 10:00:00,92.74,92.99,92.47,92.8,21304.0,89.9302,90.1726,89.6683,89.9883,21304.0
2024-03-22 10:30:00,92.8,92.8,92.0,92.09,68579.0,89.9883,89.9883,89.2126,89.2999,68579.0
2024-03-22 11:00:00,92.09,92.25,91.96,92.0,18861.0,89.2999,89.455,89.1738,89.2126,18861.0
2024-03-22 11:30:00,92.13,92.2,91.97,92.15,23515.0,89.3386,89.4065,89.1835,89.358,23515.0
2024-03-22 12:00:00,92.11,92.22,91.99,92.17,17582.0,89.3192,89.4259,89.2029,89.3774,17582.0
2024-03-22 12:30:00,92.21,92.25,92.11,92.2,17156.0,89.4162,89.455,89.3192,89.4065,17156.0
2024-03-22 13:00:00,92.2,92.53,92.2,92.36,49589.0,89.4065,89.7265,89.4065,89.5617,49589.0
2024-03-22 13:30:00,92.36,92.76,92.32,92.54,32455.0,89.5617,89.9496,89.5229,89.7362,32455.0
2024-03-22 14:00:00,92.54,92.57,92.33,92.56,16238.0,89.7362,89.7653,89.5326,89.7556,16238.0
2024-03-22 14:30:00,92.56,92.61,92.4,92.51,18355.0,89.7556,89.8041,89.6005,89.7071,18355.0
2024-03-22 15:00:00,92.51,92.59,92.07,92.15,53164.0,89.7071,89.7847,89.2805,89.358,53164.0
2024-03-22 15:30:00,92.18,92.43,92.02,92.28,94233.0,89.3871,89.6296,89.232,89.4841,94233.0
2024-03-25 09:30:00,92.87,93.4,92.87,93.0,11427.0,90.0562,90.5702,90.0562,90.1823,11427.0
2024-03-25 10:00:00,92.97,92.97,92.69,92.81,5734.0,90.1532,90.1532,89.8817,89.998,5734.0
2024-03-25 10:30:00,92.84,93.09,92.66,93.08,10144.0,90.0271,90.2696,89.8526,90.2599,10144.0
2024-03-25 11:00:00,93.08,93.08,92.71,92.8,12276.0,90.2599,90.2599,89.9011,89.9883,12276.0
2024-03-25 11:30:00,92.77,93.13,92.71,92.85,46394.0,89.9592,90.3083,89.9011,90.0368,46394.0
2024-03-25 12:00:00,92.85,93.2,92.85,93.2,36574.0,90.0368,90.3762,90.0368,90.3762,36574.0
2024-03-25 12:30:00,93.23,93.26,92.94,93.09,9156.0,90.4053,90.4344,90.1241,90.2696,9156.0
2024-03-25 13:00:00,93.06,93.12,92.99,92.99,4590.0,90.2405,90.2986,90.1726,90.1726,4590.0
2024-03-25 13:30:00,93.04,93.06,92.85,92.89,5994.0,90.2211,90.2405,90.0368,90.0756,5994.0
2024-03-25 14:00:00,92.91,93.26,92.9,93.09,28415.0,90.095,90.4344,90.0853,90.2696,28415.0
2024-03-25 14:30:00,93.1,93.12,92.86,93.11,16814.0,90.2793,90.2986,90.0465,90.2889,16814.0
2024-03-25 15:00:00,93.12,93.12,92.88,93.03,20367.0,90.2986,90.2986,90.0659,90.2114,20367.0
2024-03-25 15:30:00,93.03,93.1,92.88,92.93,100636.0,90.2114,90.2793,90.0659,90.1144,100636.0
2024-03-26 09:30:00,94.01,94.01,92.95,93.47,23957.0,91.1617,91.1617,90.1338,90.638,23957.0
2024-03-26 10:00:00,93.53,93.54,93.05,93.06,12020.0,90.6962,90.7059,90.2308,90.2405,12020.0
2024-03-26 10:30:00,93.17,93.5,93.12,93.44,11834.0,90.3471,90.6671,90.2986,90.6089,11834.0
2024-03-26 11:00:00,93.47,93.47,93.26,93.33,15481.0,90.638,90.638,90.4344,90.5023,15481.0
2024-03-26 11:30:00,93.33,93.53,93.14,93.51,12273.0,90.5023,90.6962,90.318,90.6768,12273.0
2024-03-26 12:00:00,93.5,93.57,93.39,93.51,16194.0,90.6671,90.735,90.5605,90.6768,16194.0
2024-03-26 12:30:00,93.59,93.71,93.59,93.68,4480.0,90.7544,90.8708,90.7544,90.8417,4480.0
2024-03-26 13:00:00,93.66,93.69,93.33,93.34,8400.0,90.8223,90.8514,90.5023,90.512,8400.0
2024-03-26 13:30:00,93.34,93.57,93.25,93.42,18678.0,90.512,90.735,90.4247,90.5896,18678.0
2024-03-26 14:00:00,93.42,93.7,93.4,93.64,6799.0,90.5896,90.8611,90.5702,90.8029,6799.0
2024-03-26 14:30:00,93.64,93.64,93.24,93.39,9621.0,90.8029,90.8029,90.415,90.5605,9621.0
2024-03-26 15:00:00,93.34,93.42,93.23,93.3,28042.0,90.512,90.5896,90.4053,90.4732,28042.0
2024-03-26 15:30:00,93.3,93.4,93.18,93.27,94372.0,90.4732,90.5702,90.3568,90.4441,94372.0
2024-03-27 09:30:00,94.02,94.77,93.99,94.4,17359.0,91.1714,91.8987,91.1423,91.5399,17359.0
2024-03-27 10:00:00,94.4,94.73,94.19,94.42,63015.0,91.5399,91.8599,91.3362,91.5593,63015.0
2024-03-27 10:30:00,94.5,94.88,94.5,94.7,34168.0,91.6368,92.0053,91.6368,91.8308,34168.0
2024-03-27 11:00:00,94.7,94.71,94.34,94.65,23029.0,91.8308,91.8405,91.4817,91.7823,23029.0
2024-03-27 11:30:00,94.62,94.73,94.5,94.57,9836.0,91.7532,91.8599,91.6368,91.7047,9836.0
2024-03-27 12:00:00,94.58,94.99,94.57,94.93,26464.0,91.7144,92.112,91.7047,92.0538,26464.0
2024-03-27 12:30:00,94.95,95.06,94.9,94.93,41590.0,92.0732,92.1799,92.0247,92.0538,41590.0
2024-03-27 13:00:00,94.84,94.84,94.59,94.66,4436.0,91.9665,91.9665,91.7241,91.792,4436.0
2024-03-27 13:30:00,94.82,94.97,94.82,94.97,4184.0,91.9471,92.0926,91.9471,92.0926,4184.0
2024-03-27 14:00:00,94.97,95.46,94.94,95.45,37943.0,92.0926,92.5677,92.0635,92.558,37943.0
2024-03-27 14:30:00,95.44,95.68,95.42,95.46,18094.0,92.5484,92.7811,92.529,92.5677,18094.0
2024-03-27 15:00:00,95.45,95.56,95.39,95.56,30997.0,92.558,92.6647,92.4999,92.6647,30997.0
2024-03-27 15:30:00,95.6,95.87,95.51,95.7,93241.0,92.7035,92.9653,92.6162,92.8005,93241.0
2024-03-28 09:30:00,95.68,96.51,95.48,96.16,15773.0,92.7811,93.5859,92.5871,93.2465,15773.0
2024-03-28 10:00:00,96.32,96.6,96.12,96.25,13869.0,93.4017,93.6732,93.2078,93.3338,13869.0
2024-03-28 10:30:00,96.23,96.58,96.05,96.53,12899.0,93.3144,93.6538,93.1399,93.6053,12899.0
2024-03-28 11:00:00,96.53,96.6,96.05,96.19,11296.0,93.6053,93.6732,93.1399,93.2756,11296.0
2024-03-28 11:30:00,96.23,96.42,96.14,96.29,10514.0,93.3144,93.4987,93.2271,93.3726,10514.0
2024-03-28 12:00:00,96.21,96.42,96.21,96.23,15214.0,93.295,93.4987,93.295,93.3144,15214.0
2024-03-28 12:30:00,96.24,96.32,96.11,96.22,12112.0,93.3241,93.4017,93.1981,93.3047,12112.0
2024-03-28 13:00:00,96.21,96.3,96.13,96.28,9377.0,93.295,93.3823,93.2174,93.3629,9377.0
2024-03-28 13:30:00,96.2,96.54,96.2,96.23,42402.0,93.2853,93.615,93.2853,93.3144,42402.0
2024-03-28 14:00:00,96.23,96.39,96.12,96.27,29489.0,93.3144,93.4696,93.2078,93.3532,29489.0
2024-03-28 14:30:00,96.25,96.32,95.97,96.14,23857.0,93.3338,93.4017,93.0623,93.2271,23857.0
2024-03-28 15:00:00,96.15,96.17,95.9,95.95,22003.0,93.2368,93.2562,92.9944,93.0429,22003.0
2024-03-28 15:30:00,95.95,96.65,95.93,96.56,176580.0,93.0429,93.7217,93.0235,93.6344,176580.0
2024-04-01 09:30:00,96.36,96.51,95.45,96.37,19574.0,93.4405,93.5859,92.558,93.4502,19574.0
2024-04-01 10:00:00,96.35,96.38,95.64,95.84,20420.0,93.4308,93.4599,92.7423,92.9362,20420.0
2024-04-01 10:30:00,95.87,96.17,95.83,96.06,16020.0,92.9653,93.2562,92.9265,93.1496,16020.0
2024-04-01 11:00:00,96.06,96.28,95.79,95.79,13965.0,93.1496,93.3629,92.8877,92.8877,13965.0
2024-04-01 11:30:00,95.79,96.25,95.75,95.97,16358.0,92.8877,93.3338,92.849,93.0623,16358.0
2024-04-01 12:00:00,95.85,96.1,95.76,96.1,18410.0,92.9459,93.1884,92.8587,93.1884,18410.0
2024-04-01 12:30:00,96.08,96.16,95.9,95.91,11044.0,93.169,93.2465,92.9944,93.0041,11044.0
2024-04-01 13:00:00,95.85,95.98,95.63,95.91,14556.0,92.9459,93.072,92.7326,93.0041,14556.0
2024-04-01 13:30:00,95.9,96.21,95.83,96.02,10994.0,92.9944,93.295,92.9265,93.1108,10994.0
2024-04-01 14:00:00,96.02,96.02,95.61,95.73,13997.0,93.1108,93.1108,92.7132,92.8296,13997.0
2024-04-01 14:30:00,95.73,95.81,95.47,95.53,21606.0,92.8296,92.9071,92.5774,92.6356,21606.0
2024-04-01 15:00:00,95.5,95.59,95.36,95.56,24586.0,92.6065,92.6938,92.4708,92.6647,24586.0
2024-04-01 15:30:00,95.54,95.92,95.42,95.87,77729.0,92.6453,93.0138,92.529,92.9653,77729.0
2024-04-02 09:30:00,94.7,95.18,94.31,94.69,53886.0,91.8308,92.2962,91.4526,91.8211,53886.0
2024-04-02 10:00:00,94.73,94.89,94.22,94.37,38040.0,91.8599,92.015,91.3653,91.5108,38040.0
2024-04-02 10:30:00,94.38,94.52,93.98,94.02,39997.0,91.5205,91.6562,91.1326,91.1714,39997.0
2024-04-02 11:00:00,94.02,94.2,93.83,94.11,24933.0,91.1714,91.3459,90.9871,91.2586,24933.0
2024-04-02 11:30:00,94.09,94.22,93.79,94.0,19133.0,91.2393,91.3653,90.9483,91.152,19133.0
2024-04-02 12:00:00,94.01,94.05,93.83,93.83,16973.0,91.1617,91.2005,90.9871,90.9871,16973.0
2024-04-02 12:30:00,93.81,93.81,93.62,93.7,13603.0,90.9677,90.9677,90.7835,90.8611,13603.0
2024-04-02 13:00:00,93.74,93.79,93.29,93.36,47608.0,90.8999,90.9483,90.4635,90.5314,47608.0
2024-04-02 13:30:00,93.36,93.65,93.14,93.19,49167.0,90.5314,90.8126,90.318,90.3665,49167.0
2024-04-02 14:00:00,93.2,93.46,93.13,93.4,21788.0,90.3762,90.6283,90.3083,90.5702,21788.0
2024-04-02 14:30:00,93.4,93.59,93.36,93.55,13354.0,90.5702,90.7544,90.5314,90.7156,13354.0
2024-04-02 15:00:00,93.56,93.58,93.38,93.49,17592.0,90.7253,90.7447,90.5508,90.6574,17592.0
2024-04-02 15:30:00,93.46,93.96,93.42,93.9,137427.0,90.6283,91.1132,90.5896,91.055,137427.0
2024-04-03 09:30:00,93.5,94.76,93.5,93.9,54259.0,90.6671,91.889,90.6671,91.055,54259.0
2024-04-03 10:00:00,93.88,94.63,93.88,94.06,37925.0,91.0356,91.7629,91.0356,91.2102,37925.0
2024-04-03 10:30:00,94.09,94.4,94.04,94.2,25114.0,91.2393,91.5399,91.1908,91.3459,25114.0
2024-04-03 11:00:00,94.15,94.37,94.02,94.21,10522.0,91.2974,91.5108,91.1714,91.3556,10522.0
2024-04-03 11:30:00,94.25,94.25,94.07,94.08,11510.0,91.3944,91.3944,91.2199,91.2296,11510.0
2024-04-03 12:00:00,94.12,94.37,94.07,94.28,17973.0,91.2683,91.5108,91.2199,91.4235,17973.0
2024-04-03 12:30:00,94.27,94.35,94.08,94.31,20366.0,91.4138,91.4914,91.2296,91.4526,20366.0
2024-04-03 13:00:00,94.31,94.5,94.11,94.15,40600.0,91.4526,91.6368,91.2586,91.2974,40600.0
2024-04-03 13:30:00,94.16,94.3,94.11,94.17,12872.0,91.3071,91.4429,91.2586,91.3168,12872.0
2024-04-03 14:00:00,94.17,94.6,94.14,94.5,19270.0,91.3168,91.7338,91.2877,91.6368,19270.0
2024-04-03 14:30:00,94.5,94.5,94.12,94.27,33991.0,91.6368,91.6368,91.2683,91.4138,33991.0
2024-04-03 15:00:00,94.28,94.28,94.09,94.2,32691.0,91.4235,91.4235,91.2393,91.3459,32691.0
2024-04-03 15:30:00,94.22,94.42,94.15,94.2,129292.0,91.3653,91.5593,91.2974,91.3459,129292.0
2024-04-04 09:30:00,95.38,95.38,94.14,94.53,57422.0,92.4902,92.4902,91.2877,91.6659,57422.0
2024-04-04 10:00:00,94.52,94.65,94.37,94.55,22010.0,91.6562,91.7823,91.5108,91.6853,22010.0
2024-04-04 10:30:00,94.55,94.89,94.48,94.74,11475.0,91.6853,92.015,91.6174,91.8696,11475.0
2024-04-04 11:00:00,94.73,94.82,94.35,94.58,9129.0,91.8599,91.9471,91.4914,91.7144,9129.0
2024-04-04 11:30:00,94.52,94.59,94.44,94.53,7706.0,91.6562,91.7241,91.5787,91.6659,7706.0
2024-04-04 12:00:00,94.5,94.58,94.44,94.52,13382.0,91.6368,91.7144,91.5787,91.6562,13382.0
2024-04-04 12:30:00,94.5,94.53,94.33,94.53,30829.0,91.6368,91.6659,91.472,91.6659,30829.0
2024-04-04 13:00:00,94.47,94.55,94.37,94.54,61410.0,91.6077,91.6853,91.5108,91.6756,61410.0
2024-04-04 13:30:00,94.52,94.64,94.43,94.53,8893.0,91.6562,91.7726,91.569,91.6659,8893.0
2024-04-04 14:00:00,94.5,94.63,94.35,94.37,79142.0,91.6368,91.7629,91.4914,91.5108,79142.0
2024-04-04 14:30:00,94.31,94.31,93.46,93.46,135806.0,91.4526,91.4526,90.6283,90.6283,135806.0
2024-04-04 15:00:00,93.48,93.57,93.06,93.24,231600.0,90.6477,90.735,90.2405,90.415,231600.0
2024-04-04 15:30:00,93.24,93.65,92.68,93.38,186852.0,90.415,90.8126,89.872,90.5508,186852.0
2024-04-05 09:30:00,93.31,93.97,93.23,93.96,26365.0,90.4829,91.1229,90.4053,91.1132,26365.0
2024-04-05 10:00:00,93.81,94.0,93.43,93.54,17684.0,90.9677,91.152,90.5993,90.7059,17684.0
2024-04-05 10:30:00,93.48,94.2,93.42,94.11,15740.0,90.6477,91.3459,90.5896,91.2586,15740.0
2024-04-05 11:00:00,93.96,93.96,93.08,93.53,22653.0,91.1132,91.1132,90.2599,90.6962,22653.0
2024-04-05 11:30:00,93.63,93.91,93.5,93.71,166344.0,90.7932,91.0647,90.6671,90.8708,166344.0
2024-04-05 12:00:00,93.75,94.0,93.59,93.95,29491.0,90.9096,91.152,90.7544,91.1035,29491.0
2024-04-05 12:30:00,93.92,93.94,93.68,93.8,15279.0,91.0744,91.0938,90.8417,90.958,15279.0
2024-04-05 13:00:00,93.79,93.8,93.48,93.57,10969.0,90.9483,90.958,90.6477,90.735,10969.0
2024-04-05 13:30:00,93.52,93.52,93.17,93.43,16246.0,90.6865,90.6865,90.3471,90.5993,16246.0
2024-04-05 14:00:00,93.43,93.8,93.27,93.47,18395.0,90.5993,90.958,90.4441,90.638,18395.0
2024-04-05 14:30:00,93.45,93.67,93.36,93.44,20803.0,90.6186,90.832,90.5314,90.6089,20803.0
2024-04-05 15:00:00,93.42,93.72,93.42,93.62,25417.0,90.5896,90.8805,90.5896,90.7835,25417.0
2024-04-05 15:30:00,93.52,93.73,93.38,93.65,89953.0,90.6865,90.8902,90.5508,90.8126,89953.0
2024-04-08 09:30:00,94.7,94.7,93.54,93.54,52662.0,91.8308,91.8308,90.7059,90.7059,52662.0
2024-04-08 10:00:00,93.49,93.62,93.4,93.54,26964.0,90.6574,90.7835,90.5702,90.7059,26964.0
2024-04-08 10:30:00,93.54,93.56,92.66,92.95,33365.0,90.7059,90.7253,89.8526,90.1338,33365.0
2024-04-08 11:00:00,92.99,93.01,92.64,92.66,19885.0,90.1726,90.192,89.8332,89.8526,19885.0
2024-04-08 11:30:00,92.66,92.72,92.16,92.27,27455.0,89.8526,89.9108,89.3677,89.4744,27455.0
2024-04-08 12:00:00,92.29,93.28,92.24,93.18,12607.0,89.4938,90.4538,89.4453,90.3568,12607.0
2024-04-08 12:30:00,93.29,93.41,93.16,93.27,77534.0,90.4635,90.5799,90.3374,90.4441,77534.0
2024-04-08 13:00:00,93.39,93.71,93.39,93.43,9149.0,90.5605,90.8708,90.5605,90.5993,9149.0
2024-04-08 13:30:00,93.43,93.62,93.38,93.62,6472.0,90.5993,90.7835,90.5508,90.7835,6472.0
2024-04-08 14:00:00,93.59,93.77,93.2,93.23,45827.0,90.7544,90.929,90.3762,90.4053,45827.0
2024-04-08 14:30:00,93.25,93.41,93.18,93.35,47597.0,90.4247,90.5799,90.3568,90.5217,47597.0
2024-04-08 15:00:00,93.39,93.54,93.22,93.4,21914.0,90.5605,90.7059,90.3956,90.5702,21914.0
2024-04-08 15:30:00,93.38,93.61,93.14,93.26,109082.0,90.5508,90.7738,90.318,90.4344,109082.0
2024-04-09 09:30:00,93.4,94.03,92.93,93.09,6311.0,90.5702,91.1811,90.1144,90.2696,6311.0
2024-04-09 10:00:00,93.2,93.59,93.09,93.47,9944.0,90.3762,90.7544,90.2696,90.638,9944.0
2024-04-09 10:30:00,93.4,93.4,92.72,92.95,20843.0,90.5702,90.5702,89.9108,90.1338,20843.0
2024-04-09 11:00:00,92.98,93.55,92.92,93.55,11659.0,90.1629,90.7156,90.1047,90.7156,11659.0
2024-04-09 11:30:00,93.5,93.5,93.14,93.19,13087.0,90.6671,90.6671,90.318,90.3665,13087.0
2024-04-09 12:00:00,93.16,93.53,93.14,93.5,5242.0,90.3374,90.6962,90.318,90.6671,5242.0
2024-04-09 12:30:00,93.45,93.67,93.31,93.31,5507.0,90.6186,90.832,90.4829,90.4829,5507.0
2024-04-09 13:00:00,93.25,93.43,93.25,93.37,3436.0,90.4247,90.5993,90.4247,90.5411,3436.0
2024-04-09 13:30:00,93.37,93.47,93.31,93.33,3362.0,90.5411,90.638,90.4829,90.5023,3362.0
2024-04-09 14:00:00,93.33,93.45,93.08,93.41,10103.0,90.5023,90.6186,90.2599,90.5799,10103.0
2024-04-09 14:30:00,93.35,93.46,93.25,93.33,6553.0,90.5217,90.6283,90.4247,90.5023,6553.0
2024-04-09 15:00:00,93.34,93.87,93.22,93.81,46011.0,90.512,91.0259,90.3956,90.9677,46011.0
2024-04-09 15:30:00,93.79,93.9,93.54,93.64,77121.0,90.9483,91.055,90.7059,90.8029,77121.0
2024-04-10 09:30:00,90.99,91.23,90.19,91.23,25022.0,88.2332,88.4659,87.4574,88.4659,25022.0
2024-04-10 10:00:00,91.06,91.46,91.04,91.25,21017.0,88.3011,88.6889,88.2817,88.4853,21017.0
2024-04-10 10:30:00,91.23,91.67,91.13,91.4,27358.0,88.4659,88.8926,88.3689,88.6308,27358.0
2024-04-10 11:00:00,91.4,91.62,91.26,91.62,13865.0,88.6308,88.8441,88.495,88.8441,13865.0
2024-04-10 11:30:00,91.67,91.67,91.11,91.29,28461.0,88.8926,88.8926,88.3495,88.5241,28461.0
2024-04-10 12:00:00,91.25,91.55,91.22,91.5,16093.0,88.4853,88.7762,88.4562,88.7277,16093.0
2024-04-10 12:30:00,91.5,91.56,91.1,91.5,29619.0,88.7277,88.7859,88.3398,88.7277,29619.0
2024-04-10 13:00:00,91.5,91.6,91.0,91.26,18845.0,88.7277,88.8247,88.2429,88.495,18845.0
2024-04-10 13:30:00,91.14,91.14,90.58,90.99,20331.0,88.3786,88.3786,87.8356,88.2332,20331.0
2024-04-10 14:00:00,91.06,91.18,90.84,90.87,36713.0,88.3011,88.4174,88.0877,88.1168,36713.0
2024-04-10 14:30:00,90.86,90.94,90.67,90.7,16344.0,88.1071,88.1847,87.9229,87.952,16344.0
2024-04-10 15:00:00,90.69,91.31,90.65,91.06,61284.0,87.9423,88.5435,87.9035,88.3011,61284.0
2024-04-10 15:30:00,91.03,91.03,90.55,90.71,92730.0,88.272,88.272,87.8065,87.9617,92730.0
2024-04-11 09:30:00,90.92,90.92,89.5,90.29,22367.0,88.1653,88.1653,86.7883,87.5544,22367.0
2024-04-11 10:00:00,90.41,90.41,89.52,89.52,7556.0,87.6708,87.6708,86.8077,86.8077,7556.0
2024-04-11 10:30:00,89.46,89.65,89.19,89.27,19440.0,86.7495,86.9338,86.4877,86.5653,19440.0
2024-04-11 11:00:00,89.22,89.46,89.13,89.46,10914.0,86.5168,86.7495,86.4295,86.7495,10914.0
2024-04-11 11:30:00,89.4,89.88,89.4,89.88,21633.0,86.6914,87.1568,86.6914,87.1568,21633.0
2024-04-11 12:00:00,89.83,89.94,89.56,89.58,8494.0,87.1083,87.215,86.8465,86.8659,8494.0
2024-04-11 12:30:00,89.58,89.66,89.37,89.51,10382.0,86.8659,86.9435,86.6623,86.798,10382.0
2024-04-11 13:00:00,89.5,89.78,89.35,89.41,23286.0,86.7883,87.0598,86.6429,86.7011,23286.0
2024-04-11 13:30:00,89.44,89.51,88.9,88.92,35733.0,86.7301,86.798,86.2065,86.2259,35733.0
2024-04-11 14:00:00,88.92,89.83,88.89,89.36,136514.0,86.2259,87.1083,86.1968,86.6526,136514.0
2024-04-11 14:30:00,89.24,89.46,89.1,89.26,14318.0,86.5362,86.7495,86.4004,86.5556,14318.0
2024-04-11 15:00:00,89.27,89.28,88.72,88.84,30495.0,86.5653,86.575,86.032,86.1483,30495.0
2024-04-11 15:30:00,88.81,88.99,88.51,88.61,122306.0,86.1192,86.2938,85.8283,85.9253,122306.0
2024-04-12 09:30:00,87.64,88.14,87.16,87.23,15352.0,84.9847,85.4695,84.5192,84.5871,15352.0
2024-04-12 10:00:00,87.15,87.17,86.45,86.88,34095.0,84.5095,84.5289,83.8307,84.2477,34095.0
2024-04-12 10:30:00,86.92,87.54,86.92,87.43,19954.0,84.2865,84.8877,84.2865,84.781,19954.0
2024-04-12 11:00:00,87.46,87.72,87.41,87.57,19597.0,84.8101,85.0623,84.7616,84.9168,19597.0
2024-04-12 11:30:00,87.5,87.57,87.19,87.48,13788.0,84.8489,84.9168,84.5483,84.8295,13788.0
2024-04-12 12:00:00,87.41,87.56,87.27,87.33,5216.0,84.7616,84.9071,84.6259,84.6841,5216.0
2024-04-12 12:30:00,87.33,87.33,86.87,86.97,15330.0,84.6841,84.6841,84.238,84.335,15330.0
2024-04-12 13:00:00,86.96,87.16,86.9,86.91,14628.0,84.3253,84.5192,84.2671,84.2768,14628.0
2024-04-12 13:30:00,86.94,87.22,86.85,87.17,17089.0,84.3059,84.5774,84.2186,84.5289,17089.0
2024-04-12 14:00:00,87.14,87.25,86.88,86.92,26784.0,84.4998,84.6065,84.2477,84.2865,26784.0
2024-04-12 14:30:00,86.93,87.05,86.7,86.97,28898.0,84.2962,84.4126,84.0732,84.335,28898.0
2024-04-12 15:00:00,86.92,86.94,86.64,86.83,49316.0,84.2865,84.3059,84.015,84.1992,49316.0
2024-04-12 15:30:00,86.82,87.23,86.72,87.15,76595.0,84.1895,84.5871,84.0926,84.5095,76595.0
2024-04-15 09:30:00,86.43,87.81,86.43,87.3,50160.0,83.8113,85.1495,83.8113,84.655,50160.0
2024-04-15 10:00:00,87.27,87.28,86.2,86.49,41278.0,84.6259,84.6356,83.5883,83.8695,41278.0
2024-04-15 10:30:00,86.47,86.61,86.4,86.4,21351.0,83.8501,83.9859,83.7822,83.7822,21351.0
2024-04-15 11:00:00,86.24,86.41,86.02,86.29,10157.0,83.6271,83.7919,83.4138,83.6756,10157.0
2024-04-15 11:30:00,86.34,86.59,86.28,86.41,13993.0,83.7241,83.9665,83.6659,83.7919,13993.0
2024-04-15 12:00:00,86.43,86.49,85.77,85.92,21569.0,83.8113,83.8695,83.1713,83.3168,21569.0
2024-04-15 12:30:00,85.88,86.17,85.84,86.12,21817.0,83.278,83.5592,83.2392,83.5107,21817.0
2024-04-15 13:00:00,86.07,86.07,85.74,85.87,16963.0,83.4622,83.4622,83.1422,83.2683,16963.0
2024-04-15 13:30:00,85.91,86.07,85.76,85.99,15368.0,83.3071,83.4622,83.1616,83.3847,15368.0
2024-04-15 14:00:00,86.05,86.07,85.73,85.78,18311.0,83.4429,83.4622,83.1325,83.181,18311.0
2024-04-15 14:30:00,85.78,86.02,85.67,85.85,21393.0,83.181,83.4138,83.0744,83.2489,21393.0
2024-04-15 15:00:00,85.82,85.88,85.21,85.53,30480.0,83.2198,83.278,82.6283,82.9386,30480.0
2024-04-15 15:30:00,85.54,85.82,85.38,85.49,117814.0,82.9483,83.2198,82.7932,82.8998,117814.0
2024-04-16 09:30:00,84.98,85.32,84.48,84.88,46540.0,82.4053,82.735,81.9204,82.3083,46540.0
2024-04-16 10:00:00,84.81,85.28,84.7,84.87,15534.0,82.2404,82.6962,82.1338,82.2986,15534.0
2024-04-16 10:30:00,84.85,85.08,84.59,85.08,19276.0,82.2792,82.5022,82.0271,82.5022,19276.0
2024-04-16 11:00:00,85.04,85.54,84.95,85.48,30003.0,82.4635,82.9483,82.3762,82.8901,30003.0
2024-04-16 11:30:00,85.48,85.78,85.33,85.67,10788.0,82.8901,83.181,82.7447,83.0744,10788.0
2024-04-16 12:00:00,85.62,85.86,85.57,85.79,17828.0,83.0259,83.2586,82.9774,83.1907,17828.0
2024-04-16 12:30:00,85.83,85.83,85.58,85.7,10770.0,83.2295,83.2295,82.9871,83.1035,10770.0
2024-04-16 13:00:00,85.69,85.73,85.44,85.44,13401.0,83.0938,83.1325,82.8513,82.8513,13401.0
2024-04-16 13:30:00,85.31,85.53,84.95,85.25,17073.0,82.7253,82.9386,82.3762,82.6671,17073.0
2024-04-16 14:00:00,85.21,85.68,84.95,85.02,18725.0,82.6283,83.0841,82.3762,82.4441,18725.0
2024-04-16 14:30:00,85.02,85.39,85.0,85.39,17062.0,82.4441,82.8028,82.4247,82.8028,17062.0
2024-04-16 15:00:00,85.36,85.41,85.16,85.34,26409.0,82.7738,82.8222,82.5798,82.7544,26409.0
2024-04-16 15:30:00,85.33,85.41,84.88,84.89,95923.0,82.7447,82.8222,82.3083,82.318,95923.0
2024-04-17 09:30:00,84.51,84.98,84.06,84.24,36095.0,81.9495,82.4053,81.5131,81.6877,36095.0
2024-04-17 10:00:00,84.2,84.77,83.99,84.73,34457.0,81.6489,82.2016,81.4453,82.1628,34457.0
2024-04-17 10:30:00,84.65,84.71,83.85,84.1,16731.0,82.0853,82.1435,81.3095,81.5519,16731.0
2024-04-17 11:00:00,84.11,84.21,83.84,83.85,14615.0,81.5616,81.6586,81.2998,81.3095,14615.0
2024-04-17 11:30:00,83.81,84.16,83.78,83.97,24260.0,81.2707,81.6101,81.2416,81.4259,24260.0
2024-04-17 12:00:00,83.99,84.07,83.8,83.85,23632.0,81.4453,81.5228,81.261,81.3095,23632.0
2024-04-17 12:30:00,83.85,84.06,83.78,83.94,25270.0,81.3095,81.5131,81.2416,81.3968,25270.0
2024-04-17 13:00:00,83.85,84.08,83.82,84.03,14934.0,81.3095,81.5325,81.2804,81.4841,14934.0
2024-04-17 13:30:00,84.02,84.07,83.84,84.0,23363.0,81.4744,81.5228,81.2998,81.455,23363.0
2024-04-17 14:00:00,83.95,84.04,83.8,83.89,17865.0,81.4065,81.4938,81.261,81.3483,17865.0
2024-04-17 14:30:00,83.9,84.06,83.46,83.58,24950.0,81.358,81.5131,80.9313,81.0477,24950.0
2024-04-17 15:00:00,83.55,83.55,83.22,83.25,66873.0,81.0186,81.0186,80.6986,80.7277,66873.0
2024-04-17 15:30:00,83.27,83.4,82.64,82.78,116286.0,80.7471,80.8731,80.1362,80.2719,116286.0
2024-04-18 09:30:00,82.8,82.97,81.85,82.81,15565.0,80.2913,80.4562,79.3701,80.301,15565.0
2024-04-18 10:00:00,82.81,83.27,82.67,82.95,29157.0,80.301,80.7471,80.1653,80.4368,29157.0
2024-04-18 10:30:00,82.95,83.52,82.86,83.47,30614.0,80.4368,80.9895,80.3495,80.941,30614.0
2024-04-18 11:00:00,83.47,83.53,83.18,83.18,23083.0,80.941,80.9992,80.6598,80.6598,23083.0
2024-04-18 11:30:00,83.18,83.26,82.69,82.93,24156.0,80.6598,80.7374,80.1847,80.4174,24156.0
2024-04-18 12:00:00,82.89,83.01,82.74,82.8,24109.0,80.3786,80.495,80.2331,80.2913,24109.0
2024-04-18 12:30:00,82.83,82.83,82.29,82.29,18314.0,80.3204,80.3204,79.7968,79.7968,18314.0
2024-04-18 13:00:00,82.35,82.43,81.87,82.19,21260.0,79.855,79.9325,79.3895,79.6998,21260.0
2024-04-18 13:30:00,82.2,82.22,81.9,82.0,19229.0,79.7095,79.7289,79.4186,79.5156,19229.0
2024-04-18 14:00:00,81.96,82.05,81.72,81.85,18928.0,79.4768,79.564,79.244,79.3701,18928.0
2024-04-18 14:30:00,81.82,81.92,81.66,81.79,15932.0,79.341,79.438,79.1859,79.3119,15932.0
2024-04-18 15:00:00,81.79,81.98,81.66,81.91,21239.0,79.3119,79.4962,79.1859,79.4283,21239.0
2024-04-18 15:30:00,81.91,82.37,81.88,82.1,99983.0,79.4283,79.8743,79.3992,79.6125,99983.0
2024-04-19 09:30:00,81.69,83.18,81.69,83.18,38384.0,79.215,80.6598,79.215,80.6598,38384.0
2024-04-19 10:00:00,83.29,83.66,83.22,83.6,81192.0,80.7665,81.1253,80.6986,81.0671,81192.0
2024-04-19 10:30:00,83.59,83.63,83.18,83.62,47002.0,81.0574,81.0962,80.6598,81.0865,47002.0
2024-04-19 11:00:00,83.55,84.1,83.45,83.92,36627.0,81.0186,81.5519,80.9216,81.3774,36627.0
2024-04-19 11:30:00,83.97,84.27,83.73,84.01,28625.0,81.4259,81.7168,81.1931,81.4647,28625.0
2024-04-19 12:00:00,84.04,84.14,83.75,83.93,32822.0,81.4938,81.5907,81.2125,81.3871,32822.0
2024-04-19 12:30:00,83.96,84.19,83.81,84.03,18363.0,81.4162,81.6392,81.2707,81.4841,18363.0
2024-04-19 13:00:00,84.03,84.06,83.87,83.98,10464.0,81.4841,81.5131,81.3289,81.4356,10464.0
2024-04-19 13:30:00,83.95,84.14,83.73,83.87,15168.0,81.4065,81.5907,81.1931,81.3289,15168.0
2024-04-19 14:00:00,83.87,83.87,83.55,83.55,23588.0,81.3289,81.3289,81.0186,81.0186,23588.0
2024-04-19 14:30:00,83.49,83.67,83.37,83.6,32143.0,80.9604,81.135,80.8441,81.0671,32143.0
2024-04-19 15:00:00,83.6,83.93,83.53,83.82,22448.0,81.0671,81.3871,80.9992,81.2804,22448.0
2024-04-19 15:30:00,83.74,83.94,83.34,83.94,182765.0,81.2028,81.3968,80.815,81.3968,182765.0
2024-04-22 09:30:00,84.59,85.5,84.59,85.07,47125.0,82.0271,82.9095,82.0271,82.4925,47125.0
2024-04-22 10:00:00,85.08,85.08,84.67,84.69,12907.0,82.5022,82.5022,82.1047,82.1241,12907.0
2024-04-22 10:30:00,84.74,84.9,84.4,84.47,21248.0,82.1725,82.3277,81.8428,81.9107,21248.0
2024-04-22 11:00:00,84.35,84.91,84.18,84.67,25019.0,81.7944,82.3374,81.6295,82.1047,25019.0
2024-04-22 11:30:00,84.77,84.77,84.31,84.63,12709.0,82.2016,82.2016,81.7556,82.0659,12709.0
2024-04-22 12:00:00,84.67,84.77,84.56,84.69,17485.0,82.1047,82.2016,81.998,82.1241,17485.0
2024-04-22 12:30:00,84.64,84.92,84.58,84.78,19038.0,82.0756,82.3471,82.0174,82.2113,19038.0
2024-04-22 13:00:00,84.86,85.05,84.85,85.03,15331.0,82.2889,82.4731,82.2792,82.4538,15331.0
2024-04-22 13:30:00,85.03,85.33,84.86,85.08,22705.0,82.4538,82.7447,82.2889,82.5022,22705.0
2024-04-22 14:00:00,85.08,85.49,85.01,85.42,34933.0,82.5022,82.8998,82.4344,82.8319,34933.0
2024-04-22 14:30:00,85.4,85.4,84.93,84.95,30897.0,82.8125,82.8125,82.3568,82.3762,30897.0
2024-04-22 15:00:00,84.97,85.09,84.88,84.9,50003.0,82.3956,82.5119,82.3083,82.3277,50003.0
2024-04-22 15:30:00,84.88,85.07,84.62,84.92,111947.0,82.3083,82.4925,82.0562,82.3471,111947.0
2024-04-23 09:30:00,84.92,85.38,84.51,85.23,13919.0,82.3471,82.7932,81.9495,82.6477,13919.0
2024-04-23 10:00:00,85.33,86.33,85.2,85.98,10555.0,82.7447,83.7144,82.6186,83.375,10555.0
2024-04-23 10:30:00,86.04,86.13,85.57,85.7,18075.0,83.4332,83.5204,82.9774,83.1035,18075.0
2024-04-23 11:00:00,85.7,85.85,85.45,85.73,30557.0,83.1035,83.2489,82.861,83.1325,30557.0
2024-04-23 11:30:00,85.68,85.75,85.49,85.71,7202.0,83.0841,83.1519,82.8998,83.1132,7202.0
2024-04-23 12:00:00,85.72,85.86,85.59,85.81,8083.0,83.1229,83.2586,82.9968,83.2101,8083.0
2024-04-23 12:30:00,85.77,85.77,85.45,85.54,7238.0,83.1713,83.1713,82.861,82.9483,7238.0
2024-04-23 13:00:00,85.49,86.0,85.38,85.82,54431.0,82.8998,83.3944,82.7932,83.2198,54431.0
2024-04-23 13:30:00,85.83,86.04,85.73,85.97,23105.0,83.2295,83.4332,83.1325,83.3653,23105.0
2024-04-23 14:00:00,86.0,86.22,85.93,86.19,13901.0,83.3944,83.6077,83.3265,83.5786,13901.0
2024-04-23 14:30:00,86.2,86.95,86.2,86.9,42541.0,83.5883,84.3156,83.5883,84.2671,42541.0
2024-04-23 15:00:00,86.9,86.96,86.27,86.37,81930.0,84.2671,84.3253,83.6562,83.7532,81930.0
2024-04-23 15:30:00,86.37,86.54,86.24,86.36,86779.0,83.7532,83.918,83.6271,83.7435,86779.0
2024-04-24 09:30:00,86.62,87.37,86.62,87.05,24419.0,83.9956,84.7229,83.9956,84.4126,24419.0
2024-04-24 10:00:00,87.11,87.11,86.6,86.7,20649.0,84.4707,84.4707,83.9762,84.0732,20649.0
2024-04-24 10:30:00,86.72,86.82,86.52,86.52,24637.0,84.0926,84.1895,83.8986,83.8986,24637.0
2024-04-24 11:00:00,86.54,86.74,86.28,86.42,41979.0,83.918,84.1119,83.6659,83.8016,41979.0
2024-04-24 11:30:00,86.59,86.59,86.2,86.28,19605.0,83.9665,83.9665,83.5883,83.6659,19605.0
2024-04-24 12:00:00,86.36,86.45,86.13,86.44,14027.0,83.7435,83.8307,83.5204,83.821,14027.0
2024-04-24 12:30:00,86.42,86.48,85.92,86.32,54960.0,83.8016,83.8598,83.3168,83.7047,54960.0
2024-04-24 13:00:00,86.29,86.29,85.91,86.18,45030.0,83.6756,83.6756,83.3071,83.5689,45030.0
2024-04-24 13:30:00,86.27,86.45,86.24,86.41,31908.0,83.6562,83.8307,83.6271,83.7919,31908.0
2024-04-24 14:00:00,86.37,86.51,86.09,86.22,23099.0,83.7532,83.8889,83.4816,83.6077,23099.0
2024-04-24 14:30:00,86.22,86.35,86.05,86.1,33890.0,83.6077,83.7338,83.4429,83.4913,33890.0
2024-04-24 15:00:00,86.1,86.23,85.94,86.12,44636.0,83.4913,83.6174,83.3362,83.5107,44636.0
2024-04-24 15:30:00,86.13,86.25,86.01,86.08,182720.0,83.5204,83.6368,83.4041,83.4719,182720.0
2024-04-25 09:30:00,83.81,84.0,79.09,79.92,182848.0,81.2707,81.455,76.6937,77.4986,182848.0
2024-04-25 10:00:00,79.9,81.03,79.74,80.68,101347.0,77.4792,78.5749,77.324,78.2356,101347.0
2024-04-25 10:30:00,80.59,80.62,79.78,79.91,85157.0,78.1483,78.1774,77.3628,77.4889,85157.0
2024-04-25 11:00:00,79.84,80.22,79.26,79.83,74446.0,77.421,77.7895,76.8586,77.4113,74446.0
2024-04-25 11:30:00,79.78,80.25,79.6,79.78,76515.0,77.3628,77.8186,77.1883,77.3628,76515.0
2024-04-25 12:00:00,79.7,79.85,79.35,79.64,46968.0,77.2852,77.4307,76.9458,77.2271,46968.0
2024-04-25 12:30:00,79.58,79.9,79.22,79.45,34527.0,77.1689,77.4792,76.8198,77.0428,34527.0
2024-04-25 13:00:00,79.43,79.8,79.4,79.69,165151.0,77.0234,77.3822,76.9943,77.2755,165151.0
2024-04-25 13:30:00,79.66,80.05,79.64,79.88,51874.0,77.2465,77.6246,77.2271,77.4598,51874.0
2024-04-25 14:00:00,79.84,80.18,79.61,79.61,44391.0,77.421,77.7507,77.198,77.198,44391.0
2024-04-25 14:30:00,79.66,80.11,79.58,80.08,84444.0,77.2465,77.6828,77.1689,77.6537,84444.0
2024-04-25 15:00:00,80.09,80.34,80.0,80.03,51981.0,77.6634,77.9059,77.5762,77.6052,51981.0
2024-04-25 15:30:00,80.08,80.3,79.96,79.99,194077.0,77.6537,77.8671,77.5374,77.5665,194077.0
2024-04-26 09:30:00,79.76,81.95,79.76,81.52,26803.0,77.3434,79.4671,77.3434,79.0501,26803.0
2024-04-26 10:00:00,81.53,82.12,81.4,81.6,25060.0,79.0598,79.6319,78.9337,79.1277,25060.0
2024-04-26 10:30:00,81.53,81.69,81.03,81.28,21862.0,79.0598,79.215,78.5749,78.8174,21862.0
2024-04-26 11:00:00,81.34,81.65,81.31,81.51,14873.0,78.8756,79.1762,78.8465,79.0404,14873.0
2024-04-26 11:30:00,81.46,81.65,81.35,81.42,11407.0,78.9919,79.1762,78.8853,78.9531,11407.0
2024-04-26 12:00:00,81.41,81.54,81.27,81.42,11702.0,78.9434,79.0695,78.8077,78.9531,11702.0
2024-04-26 12:30:00,81.4,81.43,81.17,81.36,11563.0,78.9337,78.9628,78.7107,78.8949,11563.0
2024-04-26 13:00:00,81.37,81.51,81.08,81.25,14176.0,78.9046,79.0404,78.6234,78.7883,14176.0
2024-04-26 13:30:00,81.21,81.48,81.2,81.47,10785.0,78.7495,79.0113,78.7398,79.0016,10785.0
2024-04-26 14:00:00,81.48,81.5,81.24,81.3,10996.0,79.0113,79.0307,78.7786,78.8368,10996.0
2024-04-26 14:30:00,81.27,81.34,81.02,81.26,17753.0,78.8077,78.8756,78.5653,78.798,17753.0
2024-04-26 15:00:00,81.26,81.39,81.13,81.17,22723.0,78.798,78.924,78.6719,78.7107,22723.0
2024-04-26 15:30:00,81.17,81.3,80.96,81.05,125085.0,78.7107,78.8368,78.5071,78.5943,125085.0
2024-04-29 09:30:00,81.99,81.99,81.2,81.2,19544.0,79.5059,79.5059,78.7398,78.7398,19544.0
2024-04-29 10:00:00,81.24,81.83,81.24,81.8,13247.0,78.7786,79.3507,78.7786,79.3216,13247.0
2024-04-29 10:30:00,82.06,82.55,81.97,82.27,17968.0,79.5737,80.0489,79.4865,79.7774,17968.0
2024-04-29 11:00:00,82.37,82.55,82.26,82.3,14575.0,79.8743,80.0489,79.7677,79.8065,14575.0
2024-04-29 11:30:00,82.32,82.5,82.31,82.38,11711.0,79.8259,80.0004,79.8162,79.884,11711.0
2024-04-29 12:00:00,82.42,82.42,82.11,82.29,12600.0,79.9228,79.9228,79.6222,79.7968,12600.0
2024-04-29 12:30:00,82.24,82.31,82.06,82.08,14468.0,79.7483,79.8162,79.5737,79.5931,14468.0
2024-04-29 13:00:00,82.11,82.35,82.09,82.33,11807.0,79.6222,79.855,79.6028,79.8356,11807.0
2024-04-29 13:30:00,82.42,82.51,82.13,82.13,16818.0,79.9228,80.0101,79.6416,79.6416,16818.0
2024-04-29 14:00:00,82.13,82.39,81.98,82.16,14412.0,79.6416,79.8937,79.4962,79.6707,14412.0
2024-04-29 14:30:00,82.18,82.31,82.11,82.24,9479.0,79.6901,79.8162,79.6222,79.7483,9479.0
2024-04-29 15:00:00,82.21,82.38,81.93,82.28,23262.0,79.7192,79.884,79.4477,79.7871,23262.0
2024-04-29 15:30:00,82.29,82.38,82.03,82.15,60743.0,79.7968,79.884,79.5446,79.661,60743.0
2024-04-30 09:30:00,81.47,81.94,81.1,81.41,10855.0,79.0016,79.4574,78.6428,78.9434,10855.0
2024-04-30 10:00:00,81.59,82.27,81.59,82.08,10740.0,79.118,79.7774,79.118,79.5931,10740.0
2024-04-30 10:30:00,82.06,82.12,81.89,82.08,11192.0,79.5737,79.6319,79.4089,79.5931,11192.0
2024-04-30 11:00:00,82.08,82.08,81.43,81.73,8834.0,79.5931,79.5931,78.9628,79.2537,8834.0
2024-04-30 11:30:00,81.67,81.76,81.52,81.71,7228.0,79.1956,79.2828,79.0501,79.2343,7228.0
2024-04-30 12:00:00,81.75,81.85,81.62,81.77,9997.0,79.2731,79.3701,79.1471,79.2925,9997.0
2024-04-30 12:30:00,81.77,81.77,81.03,81.39,36739.0,79.2925,79.2925,78.5749,78.924,36739.0
2024-04-30 13:00:00,81.35,81.44,81.04,81.26,28575.0,78.8853,78.9725,78.5846,78.798,28575.0
2024-04-30 13:30:00,81.3,81.32,81.17,81.25,11112.0,78.8368,78.8562,78.7107,78.7883,11112.0
2024-04-30 14:00:00,81.26,81.26,80.94,80.98,10970.0,78.798,78.798,78.4877,78.5265,10970.0
2024-04-30 14:30:00,80.98,81.04,80.79,80.93,9739.0,78.5265,78.5846,78.3422,78.478,9739.0
2024-04-30 15:00:00,80.95,81.12,80.78,80.79,16107.0,78.4974,78.6622,78.3325,78.3422,16107.0
2024-04-30 15:30:00,80.74,80.84,80.56,80.67,52813.0,78.2937,78.3907,78.1192,78.2259,52813.0
2024-05-01 09:30:00,80.65,80.65,80.01,80.16,8132.0,78.2065,78.2065,77.5859,77.7313,8132.0
2024-05-01 10:00:00,80.31,80.48,79.65,79.75,22335.0,77.8768,78.0416,77.2368,77.3337,22335.0
2024-05-01 10:30:00,79.7,80.05,79.66,79.71,14866.0,77.2852,77.6246,77.2465,77.2949,14866.0
2024-05-01 11:00:00,79.66,80.02,79.65,79.98,17753.0,77.2465,77.5955,77.2368,77.5568,17753.0
2024-05-01 11:30:00,80.01,80.01,79.82,79.82,11052.0,77.5859,77.5859,77.4016,77.4016,11052.0
2024-05-01 12:00:00,79.82,80.09,79.8,80.0,15480.0,77.4016,77.6634,77.3822,77.5762,15480.0
2024-05-01 12:30:00,80.07,80.07,79.85,79.96,23430.0,77.644,77.644,77.4307,77.5374,23430.0
2024-05-01 13:00:00,79.95,80.12,79.85,79.98,17010.0,77.5277,77.6925,77.4307,77.5568,17010.0
2024-05-01 13:30:00,79.92,79.98,79.85,79.95,32855.0,77.4986,77.5568,77.4307,77.5277,32855.0
2024-05-01 14:00:00,79.91,80.15,79.85,80.15,33130.0,77.4889,77.7216,77.4307,77.7216,33130.0
2024-05-01 14:30:00,80.23,81.87,79.65,81.72,33806.0,77.7992,79.3895,77.2368,79.244,33806.0
2024-05-01 15:00:00,81.76,81.92,81.4,81.42,36086.0,79.2828,79.438,78.9337,78.9531,36086.0
2024-05-01 15:30:00,81.31,81.31,80.22,80.32,55992.0,78.8465,78.8465,77.7895,77.8865,55992.0
2024-05-02 09:30:00,81.21,81.94,79.92,80.22,16676.0,78.7495,79.4574,77.4986,77.7895,16676.0
2024-05-02 10:00:00,80.18,80.21,79.84,80.12,8414.0,77.7507,77.7798,77.421,77.6925,8414.0
2024-05-02 10:30:00,80.0,80.57,79.88,80.57,8661.0,77.5762,78.1289,77.4598,78.1289,8661.0
2024-05-02 11:00:00,80.57,80.94,80.49,80.76,9615.0,78.1289,78.4877,78.0513,78.3131,9615.0
2024-05-02 11:30:00,80.7,80.8,80.5,80.65,22740.0,78.2549,78.3519,78.061,78.2065,22740.0
2024-05-02 12:00:00,80.65,81.04,80.65,81.03,27908.0,78.2065,78.5846,78.2065,78.5749,27908.0
2024-05-02 12:30:00,81.02,81.02,80.77,80.99,11965.0,78.5653,78.5653,78.3228,78.5362,11965.0
2024-05-02 13:00:00,81.04,81.24,81.01,81.17,8105.0,78.5846,78.7786,78.5556,78.7107,8105.0
2024-05-02 13:30:00,81.21,81.21,80.83,81.16,11099.0,78.7495,78.7495,78.381,78.701,11099.0
2024-05-02 14:00:00,81.15,81.15,80.97,81.09,10479.0,78.6913,78.6913,78.5168,78.6331,10479.0
2024-05-02 14:30:00,81.15,81.35,80.97,80.97,32770.0,78.6913,78.8853,78.5168,78.5168,32770.0
2024-05-02 15:00:00,81.0,81.03,80.74,80.98,33573.0,78.5459,78.5749,78.2937,78.5265,33573.0
2024-05-02 15:30:00,80.91,81.17,80.65,81.14,53646.0,78.4586,78.7107,78.2065,78.6816,53646.0
2024-05-03 09:30:00,82.82,83.16,82.23,83.0,11592.0,80.3107,80.6404,79.7386,80.4853,11592.0
2024-05-03 10:00:00,83.14,83.18,82.42,82.54,23129.0,80.621,80.6598,79.9228,80.0392,23129.0
2024-05-03 10:30:00,82.46,82.56,81.91,81.98,14606.0,79.9616,80.0586,79.4283,79.4962,14606.0
2024-05-03 11:00:00,81.98,82.3,81.8,82.27,10153.0,79.4962,79.8065,79.3216,79.7774,10153.0
2024-05-03 11:30:00,82.24,82.38,81.75,82.11,13237.0,79.7483,79.884,79.2731,79.6222,13237.0
2024-05-03 12:00:00,82.08,82.41,82.08,82.27,8298.0,79.5931,79.9131,79.5931,79.7774,8298.0
2024-05-03 12:30:00,82.26,82.26,81.95,82.14,6511.0,79.7677,79.7677,79.4671,79.6513,6511.0
2024-05-03 13:00:00,82.14,82.14,81.8,81.83,6745.0,79.6513,79.6513,79.3216,79.3507,6745.0
2024-05-03 13:30:00,81.78,82.0,81.75,81.88,8525.0,79.3022,79.5156,79.2731,79.3992,8525.0
2024-05-03 14:00:00,81.89,81.99,81.5,81.53,18464.0,79.4089,79.5059,79.0307,79.0598,18464.0
2024-05-03 14:30:00,81.49,82.0,81.49,81.76,41925.0,79.021,79.5156,79.021,79.2828,41925.0
2024-05-03 15:00:00,81.76,81.84,81.35,81.38,20166.0,79.2828,79.3604,78.8853,78.9143,20166.0
2024-05-03 15:30:00,81.38,81.52,81.07,81.32,119611.0,78.9143,79.0501,78.6137,78.8562,119611.0
2024-05-06 09:30:00,82.31,83.37,81.85,82.83,11585.0,79.8162,80.8441,79.3701,80.3204,11585.0
2024-05-06 10:00:00,82.81,83.04,82.41,82.53,12586.0,80.301,80.524,79.9131,80.0295,12586.0
2024-05-06 10:30:00,82.51,82.83,82.51,82.66,11268.0,80.0101,80.3204,80.0101,80.1556,11268.0
2024-05-06 11:00:00,82.59,82.6,82.19,82.28,8800.0,80.0877,80.0974,79.6998,79.7871,8800.0
2024-05-06 11:30:00,82.3,82.56,82.29,82.42,11290.0,79.8065,80.0586,79.7968,79.9228,11290.0
2024-05-06 12:00:00,82.41,82.6,82.25,82.36,16344.0,79.9131,80.0974,79.758,79.8647,16344.0
2024-05-06 12:30:00,82.39,82.52,82.29,82.43,8201.0,79.8937,80.0198,79.7968,79.9325,8201.0
2024-05-06 13:00:00,82.46,82.7,82.45,82.56,10088.0,79.9616,80.1944,79.9519,80.0586,10088.0
2024-05-06 13:30:00,82.56,82.56,82.15,82.15,17559.0,80.0586,80.0586,79.661,79.661,17559.0
2024-05-06 14:00:00,82.09,82.23,82.01,82.02,32020.0,79.6028,79.7386,79.5253,79.535,32020.0
2024-05-06 14:30:00,82.12,82.14,82.0,82.0,17395.0,79.6319,79.6513,79.5156,79.5156,17395.0
2024-05-06 15:00:00,81.93,81.99,81.73,81.88,10706.0,79.4477,79.5059,79.2537,79.3992,10706.0
2024-05-06 15:30:00,81.89,82.05,81.74,81.88,65871.0,79.4089,79.564,79.2634,79.3992,65871.0
2024-05-07 09:30:00,82.26,83.27,82.23,83.04,38141.0,79.7677,80.7471,79.7386,80.524,38141.0
2024-05-07 10:00:00,83.15,83.32,83.0,83.15,18234.0,80.6307,80.7956,80.4853,80.6307,18234.0
2024-05-07 10:30:00,83.19,83.27,83.05,83.17,15328.0,80.6695,80.7471,80.5337,80.6501,15328.0
2024-05-07 11:00:00,83.24,83.26,82.65,82.67,18100.0,80.718,80.7374,80.1459,80.1653,18100.0
2024-05-07 11:30:00,82.7,83.02,82.56,82.86,19295.0,80.1944,80.5047,80.0586,80.3495,19295.0
2024-05-07 12:00:00,82.85,82.99,82.85,82.9,6394.0,80.3398,80.4756,80.3398,80.3883,6394.0
2024-05-07 12:30:00,82.86,82.9,82.64,82.66,9736.0,80.3495,80.3883,80.1362,80.1556,9736.0
2024-05-07 13:00:00,82.73,82.85,82.72,82.76,6647.0,80.2234,80.3398,80.2137,80.2525,6647.0
2024-05-07 13:30:00,82.8,82.83,82.49,82.56,7080.0,80.2913,80.3204,79.9907,80.0586,7080.0
2024-05-07 14:00:00,82.59,82.61,82.42,82.42,10128.0,80.0877,80.1071,79.9228,79.9228,10128.0
2024-05-07 14:30:00,82.39,82.49,82.25,82.32,11085.0,79.8937,79.9907,79.758,79.8259,11085.0
2024-05-07 15:00:00,82.32,82.37,82.05,82.11,14878.0,79.8259,79.8743,79.564,79.6222,14878.0
2024-05-07 15:30:00,82.1,82.22,81.65,81.72,69938.0,79.6125,79.7289,79.1762,79.244,69938.0
2024-05-08 09:30:00,81.14,81.65,81.14,81.47,3899.0,78.6816,79.1762,78.6816,79.0016,3899.0
2024-05-08 10:00:00,81.52,81.98,81.39,81.94,5972.0,79.0501,79.4962,78.924,79.4574,5972.0
2024-05-08 10:30:00,81.87,81.91,81.51,81.69,6713.0,79.3895,79.4283,79.0404,79.215,6713.0
2024-05-08 11:00:00,81.65,81.77,81.57,81.72,3357.0,79.1762,79.2925,79.0986,79.244,3357.0
2024-05-08 11:30:00,81.75,81.79,81.46,81.52,8814.0,79.2731,79.3119,78.9919,79.0501,8814.0
2024-05-08 12:00:00,81.48,81.64,81.48,81.56,9179.0,79.0113,79.1665,79.0113,79.0889,9179.0
2024-05-08 12:30:00,81.52,81.52,81.19,81.34,16966.0,79.0501,79.0501,78.7301,78.8756,16966.0
2024-05-08 13:00:00,81.34,81.35,81.23,81.32,13465.0,78.8756,78.8853,78.7689,78.8562,13465.0
2024-05-08 13:30:00,81.26,81.6,81.25,81.6,10548.0,78.798,79.1277,78.7883,79.1277,10548.0
2024-05-08 14:00:00,81.55,81.71,81.44,81.71,11922.0,79.0792,79.2343,78.9725,79.2343,11922.0
2024-05-08 14:30:00,81.68,81.79,81.55,81.59,40450.0,79.2053,79.3119,79.0792,79.118,40450.0
2024-05-08 15:00:00,81.58,81.58,81.4,81.45,92052.0,79.1083,79.1083,78.9337,78.9822,92052.0
2024-05-08 15:30:00,81.48,81.75,81.33,81.71,139619.0,79.0113,79.2731,78.8659,79.2343,139619.0
2024-05-09 09:30:00,81.74,83.11,81.74,83.11,18147.0,79.2634,80.5919,79.2634,80.5919,18147.0
2024-05-09 10:00:00,83.13,84.2,83.13,83.88,37407.0,80.6113,81.6489,80.6113,81.3386,37407.0
2024-05-09 10:30:00,83.95,84.17,83.64,83.67,12035.0,81.4065,81.6198,81.1059,81.135,12035.0
2024-05-09 11:00:00,83.67,83.68,83.13,83.13,23813.0,81.135,81.1447,80.6113,80.6113,23813.0
2024-05-09 11:30:00,83.19,83.32,82.88,82.97,21212.0,80.6695,80.7956,80.3689,80.4562,21212.0
2024-05-09 12:00:00,82.97,83.11,82.83,82.83,21370.0,80.4562,80.5919,80.3204,80.3204,21370.0
2024-05-09 12:30:00,82.84,83.07,82.81,82.99,36838.0,80.3301,80.5531,80.301,80.4756,36838.0
2024-05-09 13:00:00,82.99,83.13,82.98,83.08,15223.0,80.4756,80.6113,80.4659,80.5628,15223.0
2024-05-09 13:30:00,83.08,83.29,83.04,83.1,25502.0,80.5628,80.7665,80.524,80.5822,25502.0
2024-05-09 14:00:00,83.14,83.52,83.06,83.52,33663.0,80.621,80.9895,80.5434,80.9895,33663.0
2024-05-09 14:30:00,83.47,83.54,83.43,83.43,44099.0,80.941,81.0089,80.9022,80.9022,44099.0
2024-05-09 15:00:00,83.44,83.54,83.35,83.42,29518.0,80.9119,81.0089,80.8247,80.8925,29518.0
2024-05-09 15:30:00,83.42,83.9,83.26,83.82,142624.0,80.8925,81.358,80.7374,81.2804,142624.0
2024-05-10 09:30:00,83.73,84.34,83.18,83.2,29452.0,81.6021,82.1966,81.0661,81.0855,29452.0
2024-05-10 10:00:00,83.3,83.3,82.68,82.83,15816.0,81.183,81.183,80.5788,80.725,15816.0
2024-05-10 10:30:00,82.76,83.04,82.62,82.63,12687.0,80.6567,80.9296,80.5203,80.53,12687.0
2024-05-10 11:00:00,82.62,82.94,82.6,82.67,11844.0,80.5203,80.8322,80.5008,80.569,11844.0
2024-05-10 11:30:00,82.67,82.72,82.48,82.52,25687.0,80.569,80.6177,80.3838,80.4228,25687.0
2024-05-10 12:00:00,82.49,82.86,82.36,82.7,12733.0,80.3936,80.7542,80.2669,80.5983,12733.0
2024-05-10 12:30:00,82.62,82.84,82.59,82.84,19724.0,80.5203,80.7347,80.4911,80.7347,19724.0
2024-05-10 13:00:00,82.77,82.77,82.46,82.46,5035.0,80.6665,80.6665,80.3644,80.3644,5035.0
2024-05-10 13:30:00,82.53,82.62,82.43,82.62,9112.0,80.4326,80.5203,80.3351,80.5203,9112.0
2024-05-10 14:00:00,82.6,82.6,82.35,82.41,11290.0,80.5008,80.5008,80.2572,80.3156,11290.0
2024-05-10 14:30:00,82.45,82.58,82.35,82.55,8878.0,80.3546,80.4813,80.2572,80.4521,8878.0
2024-05-10 15:00:00,82.58,83.03,82.45,82.83,35535.0,80.4813,80.9199,80.3546,80.725,35535.0
2024-05-10 15:30:00,82.84,83.41,82.78,83.4,143166.0,80.7347,81.2902,80.6762,81.2805,143166.0
2024-05-13 09:30:00,84.13,84.86,83.73,84.51,49913.0,81.9919,82.7034,81.6021,82.3623,49913.0
2024-05-13 10:00:00,84.43,85.24,84.43,85.09,30912.0,82.2843,83.0737,82.2843,82.9275,30912.0
2024-05-13 10:30:00,85.2,85.53,85.13,85.41,14242.0,83.0347,83.3563,82.9665,83.2394,14242.0
2024-05-13 11:00:00,85.36,85.37,85.07,85.27,39340.0,83.1907,83.2004,82.908,83.1029,39340.0
2024-05-13 11:30:00,85.16,85.29,84.87,84.92,31544.0,82.9957,83.1224,82.7131,82.7618,31544.0
2024-05-13 12:00:00,84.92,85.06,84.2,84.2,12804.0,82.7618,82.8983,82.0601,82.0601,12804.0
2024-05-13 12:30:00,84.16,84.21,83.92,84.02,8699.0,82.0212,82.0699,81.7872,81.8847,8699.0
2024-05-13 13:00:00,83.93,83.93,83.56,83.56,5976.0,81.797,81.797,81.4364,81.4364,5976.0
2024-05-13 13:30:00,83.62,83.65,83.51,83.57,6694.0,81.4949,81.5241,81.3877,81.4461,6694.0
2024-05-13 14:00:00,83.57,83.85,83.52,83.76,7113.0,81.4461,81.719,81.3974,81.6313,7113.0
2024-05-13 14:30:00,83.73,83.88,83.6,83.67,10939.0,81.6021,81.7483,81.4754,81.5436,10939.0
2024-05-13 15:00:00,83.65,83.99,83.59,83.6,14748.0,81.5241,81.8555,81.4656,81.4754,14748.0
2024-05-13 15:30:00,83.6,83.81,83.36,83.41,72497.0,81.4754,81.68,81.2415,81.2902,72497.0
2024-05-14 09:30:00,84.76,85.05,84.02,84.89,14768.0,82.6059,82.8885,81.8847,82.7326,14768.0
2024-05-14 10:00:00,84.76,85.09,84.15,84.17,25264.0,82.6059,82.9275,82.0114,82.0309,25264.0
2024-05-14 10:30:00,84.17,84.2,83.81,83.9,12492.0,82.0309,82.0601,81.68,81.7678,12492.0
2024-05-14 11:00:00,83.96,84.18,83.82,84.07,9824.0,81.8262,82.0406,81.6898,81.9334,9824.0
2024-05-14 11:30:00,84.11,84.27,83.94,84.08,8190.0,81.9724,82.1284,81.8067,81.9432,8190.0
2024-05-14 12:00:00,84.1,84.21,84.08,84.19,6993.0,81.9627,82.0699,81.9432,82.0504,6993.0
2024-05-14 12:30:00,84.16,84.24,84.0,84.03,8714.0,82.0212,82.0991,81.8652,81.8945,8714.0
2024-05-14 13:00:00,84.04,84.31,83.85,84.24,10431.0,81.9042,82.1673,81.719,82.0991,10431.0
2024-05-14 13:30:00,84.2,84.26,84.09,84.22,6092.0,82.0601,82.1186,81.9529,82.0796,6092.0
2024-05-14 14:00:00,84.23,84.25,83.95,84.07,8941.0,82.0894,82.1089,81.8165,81.9334,8941.0
2024-05-14 14:30:00,84.08,84.34,84.08,84.31,9139.0,81.9432,82.1966,81.9432,82.1673,9139.0
2024-05-14 15:00:00,84.31,84.32,83.98,83.98,15552.0,82.1673,82.1771,81.8457,81.8457,15552.0
2024-05-14 15:30:00,84.03,84.18,83.77,84.1,58413.0,81.8945,82.0406,81.6411,81.9627,58413.0
2024-05-15 09:30:00,85.02,85.02,83.79,83.98,8296.0,82.8593,82.8593,81.6606,81.8457,8296.0
2024-05-15 10:00:00,83.85,83.85,83.09,83.09,10671.0,81.719,81.719,80.9783,80.9783,10671.0
2024-05-15 10:30:00,83.1,83.45,83.1,83.21,8336.0,80.9881,81.3292,80.9881,81.0953,8336.0
2024-05-15 11:00:00,83.18,83.51,83.15,83.33,6881.0,81.0661,81.3877,81.0368,81.2122,6881.0
2024-05-15 11:30:00,83.35,83.42,83.19,83.38,6480.0,81.2317,81.3,81.0758,81.261,6480.0
2024-05-15 12:00:00,83.29,83.52,83.27,83.42,5416.0,81.1733,81.3974,81.1538,81.3,5416.0
2024-05-15 12:30:00,83.45,83.62,83.35,83.62,10758.0,81.3292,81.4949,81.2317,81.4949,10758.0
2024-05-15 13:00:00,83.62,83.64,83.35,83.42,15933.0,81.4949,81.5144,81.2317,81.3,15933.0
2024-05-15 13:30:00,83.4,83.43,82.94,82.94,16436.0,81.2805,81.3097,80.8322,80.8322,16436.0
2024-05-15 14:00:00,82.95,83.28,82.95,83.17,7887.0,80.8419,81.1635,80.8419,81.0563,7887.0
2024-05-15 14:30:00,83.21,83.35,83.15,83.27,14985.0,81.0953,81.2317,81.0368,81.1538,14985.0
2024-05-15 15:00:00,83.28,83.41,83.25,83.25,8944.0,81.1635,81.2902,81.1343,81.1343,8944.0
2024-05-15 15:30:00,83.23,83.25,82.83,82.93,81565.0,81.1148,81.1343,80.725,80.8224,81565.0
2024-05-16 09:30:00,82.52,82.61,81.83,82.21,30664.0,80.4228,80.5105,79.7504,80.1207,30664.0
2024-05-16 10:00:00,82.23,82.29,81.88,81.91,20271.0,80.1402,80.1987,79.7991,79.8283,20271.0
2024-05-16 10:30:00,81.88,81.89,81.65,81.73,35141.0,79.7991,79.8088,79.5749,79.6529,35141.0
2024-05-16 11:00:00,81.7,81.75,81.49,81.54,37951.0,79.6237,79.6724,79.419,79.4677,37951.0
2024-05-16 11:30:00,81.51,81.58,81.34,81.35,15624.0,79.4385,79.5067,79.2728,79.2826,15624.0
2024-05-16 12:00:00,81.35,81.57,81.33,81.57,28963.0,79.2826,79.497,79.2631,79.497,28963.0
2024-05-16 12:30:00,81.51,81.8,81.42,81.7,15337.0,79.4385,79.7211,79.3508,79.6237,15337.0
2024-05-16 13:00:00,81.73,81.92,81.61,81.74,20570.0,79.6529,79.8381,79.536,79.6627,20570.0
2024-05-16 13:30:00,81.77,81.85,81.68,81.73,13438.0,79.6919,79.7699,79.6042,79.6529,13438.0
2024-05-16 14:00:00,81.75,81.75,81.5,81.56,25282.0,79.6724,79.6724,79.4288,79.4872,25282.0
2024-05-16 14:30:00,81.56,81.75,81.52,81.7,19717.0,79.4872,79.6724,79.4482,79.6237,19717.0
2024-05-16 15:00:00,81.7,81.88,81.63,81.72,43829.0,79.6237,79.7991,79.5554,79.6432,43829.0
2024-05-16 15:30:00,81.72,81.75,81.33,81.38,83458.0,79.6432,79.6724,79.2631,79.3118,83458.0
2024-05-17 09:30:00,81.23,81.51,80.51,80.88,17516.0,79.1656,79.4385,78.4639,78.8245,17516.0
2024-05-17 10:00:00,80.94,81.12,80.79,80.98,11098.0,78.883,79.0584,78.7368,78.922,11098.0
2024-05-17 10:30:00,80.94,81.16,80.62,81.13,12247.0,78.883,79.0974,78.5711,79.0682,12247.0
2024-05-17 11:00:00,81.14,81.2,81.01,81.03,15376.0,79.0779,79.1364,78.9512,78.9707,15376.0
2024-05-17 11:30:00,81.03,81.13,80.86,80.9,10859.0,78.9707,79.0682,78.805,78.844,10859.0
2024-05-17 12:00:00,80.9,80.99,80.66,80.78,19743.0,78.844,78.9317,78.6101,78.7271,19743.0
2024-05-17 12:30:00,80.77,81.06,80.71,80.95,11314.0,78.7173,78.9999,78.6588,78.8927,11314.0
2024-05-17 13:00:00,80.95,81.04,80.85,80.95,9449.0,78.8927,78.9804,78.7953,78.8927,9449.0
2024-05-17 13:30:00,80.98,81.27,80.98,81.12,17285.0,78.922,79.2046,78.922,79.0584,17285.0
2024-05-17 14:00:00,81.12,81.12,80.91,80.99,11146.0,79.0584,79.0584,78.8537,78.9317,11146.0
2024-05-17 14:30:00,81.04,81.24,81.02,81.16,10855.0,78.9804,79.1754,78.961,79.0974,10855.0
2024-05-17 15:00:00,81.14,81.23,81.1,81.16,12840.0,79.0779,79.1656,79.0389,79.0974,12840.0
2024-05-17 15:30:00,81.2,81.48,81.05,81.46,56732.0,79.1364,79.4093,78.9902,79.3898,56732.0
2024-05-20 09:30:00,81.6,82.33,81.6,82.25,16403.0,79.5262,80.2377,79.5262,80.1597,16403.0
2024-05-20 10:00:00,82.26,82.26,81.58,81.94,14640.0,80.1694,80.1694,79.5067,79.8576,14640.0
2024-05-20 10:30:00,81.91,82.08,81.84,81.88,12767.0,79.8283,79.994,79.7601,79.7991,12767.0
2024-05-20 11:00:00,81.9,81.92,81.46,81.54,57533.0,79.8186,79.8381,79.3898,79.4677,57533.0
2024-05-20 11:30:00,81.57,81.68,81.28,81.3,15085.0,79.497,79.6042,79.2143,79.2338,15085.0
2024-05-20 12:00:00,81.26,81.34,81.05,81.1,7469.0,79.1949,79.2728,78.9902,79.0389,7469.0
2024-05-20 12:30:00,81.16,81.21,81.12,81.12,5842.0,79.0974,79.1461,79.0584,79.0584,5842.0
2024-05-20 13:00:00,81.09,81.09,80.83,80.94,10549.0,79.0292,79.0292,78.7758,78.883,10549.0
2024-05-20 13:30:00,80.94,81.13,80.89,81.03,8255.0,78.883,79.0682,78.8343,78.9707,8255.0
2024-05-20 14:00:00,80.99,81.01,80.81,80.95,7730.0,78.9317,78.9512,78.7563,78.8927,7730.0
2024-05-20 14:30:00,80.95,81.11,80.87,81.03,13082.0,78.8927,79.0487,78.8148,78.9707,13082.0
2024-05-20 15:00:00,81.03,81.31,81.02,81.31,16746.0,78.9707,79.2436,78.961,79.2436,16746.0
2024-05-20 15:30:00,81.3,81.62,81.03,81.62,66992.0,79.2338,79.5457,78.9707,79.5457,66992.0
2024-05-21 09:30:00,81.22,81.69,80.61,80.61,10770.0,79.1559,79.6139,78.5614,78.5614,10770.0
2024-05-21 10:00:00,80.79,80.79,80.47,80.62,10170.0,78.7368,78.7368,78.4249,78.5711,10170.0
2024-05-21 10:30:00,80.55,81.07,80.53,81.0,6210.0,78.5029,79.0097,78.4834,78.9415,6210.0
2024-05-21 11:00:00,81.0,81.18,80.95,81.08,6893.0,78.9415,79.1169,78.8927,79.0194,6893.0
2024-05-21 11:30:00,81.04,81.1,80.83,80.83,32290.0,78.9804,79.0389,78.7758,78.7758,32290.0
2024-05-21 12:00:00,80.83,80.99,80.81,80.89,21359.0,78.7758,78.9317,78.7563,78.8343,21359.0
2024-05-21 12:30:00,80.96,81.18,80.92,81.13,15146.0,78.9025,79.1169,78.8635,79.0682,15146.0
2024-05-21 13:00:00,81.13,81.18,80.86,80.88,7861.0,79.0682,79.1169,78.805,78.8245,7861.0
2024-05-21 13:30:00,80.91,81.14,80.86,81.12,9100.0,78.8537,79.0779,78.805,79.0584,9100.0
2024-05-21 14:00:00,81.11,81.11,80.93,81.0,13512.0,79.0487,79.0487,78.8732,78.9415,13512.0
2024-05-21 14:30:00,81.0,81.02,80.77,80.91,15328.0,78.9415,78.961,78.7173,78.8537,15328.0
2024-05-21 15:00:00,80.94,81.0,80.83,80.91,12466.0,78.883,78.9415,78.7758,78.8537,12466.0
2024-05-21 15:30:00,80.9,81.08,80.56,80.92,71351.0,78.844,79.0194,78.5126,78.8635,71351.0
2024-05-22 09:30:00,81.51,81.88,81.32,81.85,8950.0,79.4385,79.7991,79.2533,79.7699,8950.0
2024-05-22 10:00:00,81.84,82.03,81.58,81.98,8333.0,79.7601,79.9453,79.5067,79.8966,8333.0
2024-05-22 10:30:00,81.95,81.97,81.81,81.87,9355.0,79.8673,79.8868,79.7309,79.7893,9355.0
2024-05-22 11:00:00,81.85,81.9,81.55,81.64,6627.0,79.7699,79.8186,79.4775,79.5652,6627.0
2024-05-22 11:30:00,81.68,81.78,81.44,81.51,5815.0,79.6042,79.7016,79.3703,79.4385,5815.0
2024-05-22 12:00:00,81.42,81.65,81.41,81.56,10725.0,79.3508,79.5749,79.341,79.4872,10725.0
2024-05-22 12:30:00,81.61,81.63,81.4,81.4,4153.0,79.536,79.5554,79.3313,79.3313,4153.0
2024-05-22 13:00:00,81.4,81.43,81.2,81.25,14392.0,79.3313,79.3605,79.1364,79.1851,14392.0
2024-05-22 13:30:00,81.16,81.19,80.9,81.04,14870.0,79.0974,79.1266,78.844,78.9804,14870.0
2024-05-22 14:00:00,81.0,81.09,80.49,80.49,13301.0,78.9415,79.0292,78.4444,78.4444,13301.0
2024-05-22 14:30:00,80.48,80.56,80.16,80.2,39048.0,78.4347,78.5126,78.1228,78.1618,39048.0
2024-05-22 15:00:00,80.2,80.4,80.0,80.35,51231.0,78.1618,78.3567,77.9669,78.308,51231.0
2024-05-22 15:30:00,80.4,80.97,80.39,80.97,40366.0,78.3567,78.9122,78.347,78.9122,40366.0
2024-05-23 09:30:00,81.43,81.43,79.73,80.28,25255.0,79.3605,79.3605,77.7037,78.2398,25255.0
2024-05-23 10:00:00,80.22,80.22,79.51,79.86,23040.0,78.1813,78.1813,77.4893,77.8304,23040.0
2024-05-23 10:30:00,79.92,80.01,79.54,79.56,12468.0,77.8889,77.9766,77.5186,77.5381,12468.0
2024-05-23 11:00:00,79.61,79.66,79.08,79.08,60178.0,77.5868,77.6355,77.0703,77.0703,60178.0
2024-05-23 11:30:00,79.08,79.19,78.95,79.12,28144.0,77.0703,77.1775,76.9436,77.1092,28144.0
2024-05-23 12:00:00,79.21,79.4,79.04,79.35,55743.0,77.197,77.3821,77.0313,77.3334,55743.0
2024-05-23 12:30:00,79.37,79.39,79.01,79.01,20388.0,77.3529,77.3724,77.002,77.002,20388.0
2024-05-23 13:00:00,79.01,79.17,78.95,79.17,8927.0,77.002,77.158,76.9436,77.158,8927.0
2024-05-23 13:30:00,79.2,79.2,78.84,79.03,17001.0,77.1872,77.1872,76.8364,77.0215,17001.0
2024-05-23 14:00:00,79.03,79.04,78.82,78.87,19327.0,77.0215,77.0313,76.8169,76.8656,19327.0
2024-05-23 14:30:00,78.81,79.19,78.79,79.04,28166.0,76.8071,77.1775,76.7876,77.0313,28166.0
2024-05-23 15:00:00,79.01,79.59,79.01,79.31,36845.0,77.002,77.5673,77.002,77.2944,36845.0
2024-05-23 15:30:00,79.35,79.47,79.15,79.2,69901.0,77.3334,77.4503,77.1385,77.1872,69901.0
2024-05-24 09:30:00,79.83,79.84,79.01,79.12,18099.0,77.8012,77.8109,77.002,77.1092,18099.0
2024-05-24 10:00:00,79.03,79.58,79.02,79.4,20645.0,77.0215,77.5575,77.0118,77.3821,20645.0
2024-05-24 10:30:00,79.4,79.71,79.01,79.6,10312.0,77.3821,77.6842,77.002,77.577,10312.0
2024-05-24 11:00:00,79.65,79.75,79.4,79.4,17704.0,77.6258,77.7232,77.3821,77.3821,17704.0
2024-05-24 11:30:00,79.44,79.47,79.25,79.44,8066.0,77.4211,77.4503,77.2359,77.4211,8066.0
2024-05-24 12:00:00,79.41,79.57,79.32,79.51,13326.0,77.3919,77.5478,77.3042,77.4893,13326.0
2024-05-24 12:30:00,79.53,79.63,79.39,79.48,14766.0,77.5088,77.6063,77.3724,77.4601,14766.0
2024-05-24 13:00:00,79.48,79.64,79.47,79.58,11058.0,77.4601,77.616,77.4503,77.5575,11058.0
2024-05-24 13:30:00,79.57,79.61,79.42,79.42,10573.0,77.5478,77.5868,77.4016,77.4016,10573.0
2024-05-24 14:00:00,79.43,79.46,79.24,79.36,10410.0,77.4114,77.4406,77.2262,77.3431,10410.0
2024-05-24 14:30:00,79.26,79.48,79.2,79.23,11296.0,77.2457,77.4601,77.1872,77.2164,11296.0
2024-05-24 15:00:00,79.18,79.44,79.08,79.38,23654.0,77.1677,77.4211,77.0703,77.3626,23654.0
2024-05-24 15:30:00,79.4,79.52,79.16,79.51,54389.0,77.3821,77.4991,77.1482,77.4893,54389.0
2024-05-28 09:30:00,79.49,79.88,79.19,79.28,11613.0,77.4698,77.8499,77.1775,77.2652,11613.0
2024-05-28 10:00:00,79.31,79.57,79.1,79.12,10130.0,77.2944,77.5478,77.0897,77.1092,10130.0
2024-05-28 10:30:00,79.04,79.33,78.86,79.25,8780.0,77.0313,77.3139,76.8558,77.2359,8780.0
2024-05-28 11:00:00,79.19,79.21,78.94,79.03,30218.0,77.1775,77.197,76.9338,77.0215,30218.0
2024-05-28 11:30:00,78.99,79.02,78.81,78.92,6571.0,76.9825,77.0118,76.8071,76.9143,6571.0
2024-05-28 12:00:00,78.99,79.04,78.78,78.78,10029.0,76.9825,77.0313,76.7779,76.7779,10029.0
2024-05-28 12:30:00,78.79,79.1,78.78,78.91,6549.0,76.7876,77.0897,76.7779,76.9046,6549.0
2024-05-28 13:00:00,78.91,78.96,78.83,78.87,7188.0,76.9046,76.9533,76.8266,76.8656,7188.0
2024-05-28 13:30:00,78.87,78.95,78.73,78.86,10567.0,76.8656,76.9436,76.7291,76.8558,10567.0
2024-05-28 14:00:00,78.84,79.07,78.7,78.77,8530.0,76.8364,77.0605,76.6999,76.7681,8530.0
2024-05-28 14:30:00,78.68,78.72,78.47,78.67,13712.0,76.6804,76.7194,76.4758,76.6707,13712.0
2024-05-28 15:00:00,78.67,78.67,78.37,78.42,15201.0,76.6707,76.6707,76.3783,76.427,15201.0
2024-05-28 15:30:00,78.38,78.46,78.01,78.05,80217.0,76.388,76.466,76.0274,76.0664,80217.0
2024-05-29 09:30:00,76.75,77.44,76.75,77.38,20646.0,74.7995,75.4719,74.7995,75.4135,20646.0
2024-05-29 10:00:00,77.42,77.68,76.94,77.25,21418.0,75.4524,75.7058,74.9846,75.2868,21418.0
2024-05-29 10:30:00,77.17,77.28,76.85,77.05,26931.0,75.2088,75.316,74.8969,75.0918,26931.0
2024-05-29 11:00:00,77.05,77.14,76.79,76.94,11938.0,75.0918,75.1796,74.8385,74.9846,11938.0
2024-05-29 11:30:00,76.96,77.19,76.82,77.19,15821.0,75.0041,75.2283,74.8677,75.2283,15821.0
2024-05-29 12:00:00,77.16,77.16,76.92,77.01,13641.0,75.199,75.199,74.9651,75.0529,13641.0
2024-05-29 12:30:00,77.01,77.22,76.8,77.04,11656.0,75.0529,75.2575,74.8482,75.0821,11656.0
2024-05-29 13:00:00,77.03,77.07,76.6,76.87,21783.0,75.0724,75.1113,74.6533,74.9164,21783.0
2024-05-29 13:30:00,76.92,76.97,76.74,76.84,8538.0,74.9651,75.0139,74.7897,74.8872,8538.0
2024-05-29 14:00:00,76.77,76.81,76.69,76.69,9530.0,74.819,74.8579,74.741,74.741,9530.0
2024-05-29 14:30:00,76.68,76.85,76.59,76.76,13709.0,74.7312,74.8969,74.6435,74.8092,13709.0
2024-05-29 15:00:00,76.73,77.0,76.7,76.93,19122.0,74.78,75.0431,74.7507,74.9749,19122.0
2024-05-29 15:30:00,76.9,77.23,76.82,77.21,62718.0,74.9457,75.2673,74.8677,75.2478,62718.0
2024-05-30 09:30:00,77.5,78.53,77.5,78.53,31879.0,75.5304,76.5342,75.5304,76.5342,31879.0
2024-05-30 10:00:00,78.59,78.86,78.25,78.39,21312.0,76.5927,76.8558,76.2613,76.3978,21312.0
2024-05-30 10:30:00,78.39,78.94,78.3,78.89,15676.0,76.3978,76.9338,76.3101,76.8851,15676.0
2024-05-30 11:00:00,78.9,79.16,78.62,79.16,16912.0,76.8948,77.1482,76.6219,77.1482,16912.0
2024-05-30 11:30:00,79.16,79.2,78.91,78.99,10280.0,77.1482,77.1872,76.9046,76.9825,10280.0
2024-05-30 12:00:00,78.99,79.28,78.86,78.9,18407.0,76.9825,77.2652,76.8558,76.8948,18407.0
2024-05-30 12:30:00,78.9,79.17,78.86,79.06,18405.0,76.8948,77.158,76.8558,77.0508,18405.0
2024-05-30 13:00:00,79.05,79.45,79.03,79.4,13851.0,77.041,77.4309,77.0215,77.3821,13851.0
2024-05-30 13:30:00,79.38,79.49,79.3,79.35,9403.0,77.3626,77.4698,77.2847,77.3334,9403.0
2024-05-30 14:00:00,79.3,79.41,79.2,79.4,13379.0,77.2847,77.3919,77.1872,77.3821,13379.0
2024-05-30 14:30:00,79.42,79.91,79.42,79.87,25035.0,77.4016,77.8792,77.4016,77.8402,25035.0
2024-05-30 15:00:00,79.87,80.02,79.67,80.02,20874.0,77.8402,77.9864,77.6453,77.9864,20874.0
2024-05-30 15:30:00,80.06,80.78,79.96,80.62,121649.0,78.0253,78.7271,77.9279,78.5711,121649.0
2024-05-31 09:30:00,81.05,81.86,80.93,81.77,38896.0,78.9902,79.7796,78.8732,79.6919,38896.0
2024-05-31 10:00:00,81.81,82.25,81.5,82.23,45061.0,79.7309,80.1597,79.4288,80.1402,45061.0
2024-05-31 10:30:00,82.25,82.49,82.21,82.47,21404.0,80.1597,80.3936,80.1207,80.3741,21404.0
2024-05-31 11:00:00,82.48,83.15,82.44,82.8,29063.0,80.3838,81.0368,80.3449,80.6957,29063.0
2024-05-31 11:30:00,82.8,83.19,82.74,83.14,36760.0,80.6957,81.0758,80.6372,81.0271,36760.0
2024-05-31 12:00:00,83.13,83.15,82.64,82.75,39373.0,81.0173,81.0368,80.5398,80.647,39373.0
2024-05-31 12:30:00,82.86,83.33,82.86,83.33,25202.0,80.7542,81.2122,80.7542,81.2122,25202.0
2024-05-31 13:00:00,83.36,83.64,83.35,83.62,29803.0,81.2415,81.5144,81.2317,81.4949,29803.0
2024-05-31 13:30:00,83.53,83.7,83.48,83.52,21785.0,81.4072,81.5728,81.3584,81.3974,21785.0
2024-05-31 14:00:00,83.53,83.65,83.28,83.39,35178.0,81.4072,81.5241,81.1635,81.2707,35178.0
2024-05-31 14:30:00,83.31,83.46,82.97,82.97,74091.0,81.1928,81.3389,80.8614,80.8614,74091.0
2024-05-31 15:00:00,82.92,82.92,82.36,82.41,50284.0,80.8127,80.8127,80.2669,80.3156,50284.0
2024-05-31 15:30:00,82.4,82.84,82.16,82.52,212289.0,80.3059,80.7347,80.072,80.4228,212289.0
2024-06-03 09:30:00,83.61,83.61,81.4,81.53,29735.0,81.4851,81.4851,79.3313,79.458,29735.0
2024-06-03 10:00:00,81.48,81.78,81.23,81.26,26699.0,79.4093,79.7016,79.1656,79.1949,26699.0
2024-06-03 10:30:00,81.25,81.25,80.57,80.66,11953.0,79.1851,79.1851,78.5224,78.6101,11953.0
2024-06-03 11:00:00,80.57,80.84,80.31,80.65,21455.0,78.5224,78.7855,78.269,78.6004,21455.0
2024-06-03 11:30:00,80.73,80.92,80.53,80.73,23092.0,78.6783,78.8635,78.4834,78.6783,23092.0
2024-06-03 12:00:00,80.81,80.91,80.4,80.74,29693.0,78.7563,78.8537,78.3567,78.6881,29693.0
2024-06-03 12:30:00,80.73,81.22,80.73,81.22,11881.0,78.6783,79.1559,78.6783,79.1559,11881.0
2024-06-03 13:00:00,81.28,81.28,80.72,81.02,14284.0,79.2143,79.2143,78.6686,78.961,14284.0
2024-06-03 13:30:00,81.03,81.43,81.03,81.38,28256.0,78.9707,79.3605,78.9707,79.3118,28256.0
2024-06-03 14:00:00,81.45,81.72,81.31,81.67,19284.0,79.38,79.6432,79.2436,79.5944,19284.0
2024-06-03 14:30:00,81.72,81.96,81.64,81.72,29436.0,79.6432,79.8771,79.5652,79.6432,29436.0
2024-06-03 15:00:00,81.72,81.73,81.42,81.68,23459.0,79.6432,79.6529,79.3508,79.6042,23459.0
2024-06-03 15:30:00,81.6,81.93,81.17,81.92,133584.0,79.5262,79.8478,79.1071,79.8381,133584.0
2024-06-04 09:30:00,80.66,81.31,80.66,81.31,17801.0,78.6101,79.2436,78.6101,79.2436,17801.0
2024-06-04 10:00:00,81.49,81.68,81.09,81.16,20632.0,79.419,79.6042,79.0292,79.0974,20632.0
2024-06-04 10:30:00,81.24,81.4,80.93,81.08,29577.0,79.1754,79.3313,78.8732,79.0194,29577.0
2024-06-04 11:00:00,81.01,81.13,80.54,80.54,38968.0,78.9512,79.0682,78.4931,78.4931,38968.0
2024-06-04 11:30:00,80.6,80.6,80.29,80.37,10697.0,78.5516,78.5516,78.2495,78.3275,10697.0
2024-06-04 12:00:00,80.45,80.49,80.01,80.07,24498.0,78.4054,78.4444,77.9766,78.0351,24498.0
2024-06-04 12:30:00,80.03,80.11,79.83,79.83,18047.0,77.9961,78.0741,77.8012,77.8012,18047.0
2024-06-04 13:00:00,79.84,79.9,79.42,79.42,12560.0,77.8109,77.8694,77.4016,77.4016,12560.0
2024-06-04 13:30:00,79.55,79.55,79.16,79.42,17268.0,77.5283,77.5283,77.1482,77.4016,17268.0
2024-06-04 14:00:00,79.38,79.58,79.22,79.42,31070.0,77.3626,77.5575,77.2067,77.4016,31070.0
2024-06-04 14:30:00,79.42,79.52,78.87,78.92,41437.0,77.4016,77.4991,76.8656,76.9143,41437.0
2024-06-04 15:00:00,78.89,78.89,78.32,78.38,29776.0,76.8851,76.8851,76.3296,76.388,29776.0
2024-06-04 15:30:00,78.4,78.42,77.62,77.69,126992.0,76.4075,76.427,75.6474,75.7156,126992.0
2024-06-05 09:30:00,77.69,77.93,77.18,77.45,19100.0,75.7156,75.9495,75.2185,75.4817,19100.0
2024-06-05 10:00:00,77.44,77.57,76.9,77.39,21888.0,75.4719,75.5986,74.9457,75.4232,21888.0
2024-06-05 10:30:00,77.4,77.59,77.14,77.47,27747.0,75.4329,75.6181,75.1796,75.5012,27747.0
2024-06-05 11:00:00,77.48,77.86,77.43,77.84,25703.0,75.5109,75.8813,75.4622,75.8618,25703.0
2024-06-05 11:30:00,77.81,78.06,77.71,77.91,14802.0,75.8325,76.0762,75.7351,75.93,14802.0
2024-06-05 12:00:00,77.89,77.91,77.65,77.84,13444.0,75.9105,75.93,75.6766,75.8618,13444.0
2024-06-05 12:30:00,77.82,77.97,77.77,77.81,11350.0,75.8423,75.9885,75.7935,75.8325,11350.0
2024-06-05 13:00:00,77.81,78.05,77.68,78.02,12399.0,75.8325,76.0664,75.7058,76.0372,12399.0
2024-06-05 13:30:00,78.09,78.09,77.82,78.07,14810.0,76.1054,76.1054,75.8423,76.0859,14810.0
2024-06-05 14:00:00,78.0,78.16,78.0,78.05,27675.0,76.0177,76.1736,76.0177,76.0664,27675.0
2024-06-05 14:30:00,78.01,78.22,78.0,78.16,32698.0,76.0274,76.2321,76.0177,76.1736,32698.0
2024-06-05 15:00:00,78.22,78.36,78.15,78.26,14188.0,76.2321,76.3686,76.1639,76.2711,14188.0
2024-06-05 15:30:00,78.23,78.27,77.88,78.04,120907.0,76.2419,76.2808,75.9008,76.0567,120907.0
2024-06-06 09:30:00,77.62,78.13,77.52,77.8,9511.0,75.6474,76.1444,75.5499,75.8228,9511.0
2024-06-06 10:00:00,77.85,77.97,77.57,77.8,22023.0,75.8715,75.9885,75.5986,75.8228,22023.0
2024-06-06 10:30:00,77.79,77.84,77.02,77.25,44071.0,75.813,75.8618,75.0626,75.2868,44071.0
2024-06-06 11:00:00,77.25,77.53,77.18,77.31,24763.0,75.2868,75.5596,75.2185,75.3452,24763.0
2024-06-06 11:30:00,77.32,77.5,77.27,77.41,11033.0,75.355,75.5304,75.3063,75.4427,11033.0
2024-06-06 12:00:00,77.42,77.46,77.22,77.37,21115.0,75.4524,75.4914,75.2575,75.4037,21115.0
2024-06-06 12:30:00,77.37,77.53,77.19,77.46,7018.0,75.4037,75.5596,75.2283,75.4914,7018.0
2024-06-06 13:00:00,77.52,77.69,77.51,77.57,11211.0,75.5499,75.7156,75.5402,75.5986,11211.0
2024-06-06 13:30:00,77.55,77.72,77.55,77.62,9057.0,75.5791,75.7448,75.5791,75.6474,9057.0
2024-06-06 14:00:00,77.61,77.67,77.27,77.44,17065.0,75.6376,75.6961,75.3063,75.4719,17065.0
2024-06-06 14:30:00,77.47,77.54,77.37,77.47,15977.0,75.5012,75.5694,75.4037,75.5012,15977.0
2024-06-06 15:00:00,77.47,77.53,77.22,77.35,18194.0,75.5012,75.5596,75.2575,75.3842,18194.0
2024-06-06 15:30:00,77.35,77.37,77.06,77.26,98183.0,75.3842,75.4037,75.1016,75.2965,98183.0
2024-06-07 09:30:00,76.11,77.01,76.01,76.41,9341.0,74.1757,75.0529,74.0783,74.4681,9341.0
2024-06-07 10:00:00,76.43,76.77,76.27,76.67,15582.0,74.4876,74.819,74.3317,74.7215,15582.0
2024-06-07 10:30:00,76.63,77.06,76.36,76.66,28878.0,74.6825,75.1016,74.4194,74.7118,28878.0
2024-06-07 11:00:00,76.63,76.66,76.48,76.56,14783.0,74.6825,74.7118,74.5363,74.6143,14783.0
2024-06-07 11:30:00,76.59,76.59,76.34,76.58,17486.0,74.6435,74.6435,74.3999,74.6338,17486.0
2024-06-07 12:00:00,76.58,76.65,76.32,76.55,13549.0,74.6338,74.702,74.3804,74.6046,13549.0
2024-06-07 12:30:00,76.57,76.63,76.32,76.56,17250.0,74.624,74.6825,74.3804,74.6143,17250.0
2024-06-07 13:00:00,76.58,77.01,76.5,76.98,33038.0,74.6338,75.0529,74.5558,75.0236,33038.0
2024-06-07 13:30:00,76.93,77.25,76.85,77.16,16174.0,74.9749,75.2868,74.8969,75.199,16174.0
2024-06-07 14:00:00,77.12,77.13,76.58,76.73,12151.0,75.1601,75.1698,74.6338,74.78,12151.0
2024-06-07 14:30:00,76.74,76.87,76.71,76.74,14571.0,74.7897,74.9164,74.7605,74.7897,14571.0
2024-06-07 15:00:00,76.73,76.82,76.56,76.73,21488.0,74.78,74.8677,74.6143,74.78,21488.0
2024-06-07 15:30:00,76.7,77.2,76.61,77.18,101058.0,74.7507,75.238,74.663,75.2185,101058.0
2024-06-10 09:30:00,76.02,76.57,75.93,76.5,15657.0,74.088,74.624,74.0003,74.5558,15657.0
2024-06-10 10:00:00,76.54,76.8,76.39,76.42,39587.0,74.5948,74.8482,74.4486,74.4779,39587.0
2024-06-10 10:30:00,76.43,76.53,76.33,76.45,26904.0,74.4876,74.5851,74.3901,74.5071,26904.0
2024-06-10 11:00:00,76.42,76.76,76.29,76.75,22865.0,74.4779,74.8092,74.3512,74.7995,22865.0
2024-06-10 11:30:00,76.68,76.86,76.62,76.84,10204.0,74.7312,74.9067,74.6728,74.8872,10204.0
2024-06-10 12:00:00,76.84,76.87,76.62,76.62,6299.0,74.8872,74.9164,74.6728,74.6728,6299.0
2024-06-10 12:30:00,76.62,76.79,76.41,76.79,43977.0,74.6728,74.8385,74.4681,74.8385,43977.0
2024-06-10 13:00:00,76.78,76.81,76.66,76.75,14672.0,74.8287,74.8579,74.7118,74.7995,14672.0
2024-06-10 13:30:00,76.78,77.18,76.74,77.09,7906.0,74.8287,75.2185,74.7897,75.1308,7906.0
2024-06-10 14:00:00,77.09,77.12,76.89,77.03,7499.0,75.1308,75.1601,74.9359,75.0724,7499.0
2024-06-10 14:30:00,77.02,77.07,76.93,77.03,9734.0,75.0626,75.1113,74.9749,75.0724,9734.0
2024-06-10 15:00:00,77.15,77.41,76.94,76.97,17433.0,75.1893,75.4427,74.9846,75.0139,17433.0
2024-06-10 15:30:00,76.95,77.09,76.72,77.02,62590.0,74.9944,75.1308,74.7702,75.0626,62590.0
2024-06-11 09:30:00,76.64,76.64,75.65,75.66,35604.0,74.6923,74.6923,73.7274,73.7372,35604.0
2024-06-11 10:00:00,75.66,75.71,75.32,75.46,87650.0,73.7372,73.7859,73.4058,73.5423,87650.0
2024-06-11 10:30:00,75.46,75.84,75.32,75.73,24562.0,73.5423,73.9126,73.4058,73.8054,24562.0
2024-06-11 11:00:00,75.73,76.04,75.61,75.78,16097.0,73.8054,74.1075,73.6884,73.8541,16097.0
2024-06-11 11:30:00,75.85,76.13,75.73,76.03,26978.0,73.9223,74.1952,73.8054,74.0978,26978.0
2024-06-11 12:00:00,75.97,76.19,75.78,76.01,16456.0,74.0393,74.2537,73.8541,74.0783,16456.0
2024-06-11 12:30:00,75.96,76.22,75.93,75.95,18394.0,74.0295,74.2829,74.0003,74.0198,18394.0
2024-06-11 13:00:00,75.97,76.0,75.68,75.72,16147.0,74.0393,74.0685,73.7567,73.7956,16147.0
2024-06-11 13:30:00,75.73,75.99,75.68,75.95,14659.0,73.8054,74.0588,73.7567,74.0198,14659.0
2024-06-11 14:00:00,75.96,76.14,75.75,76.14,13998.0,74.0295,74.205,73.8249,74.205,13998.0
2024-06-11 14:30:00,76.14,76.22,75.9,75.92,9826.0,74.205,74.2829,73.9711,73.9906,9826.0
2024-06-11 15:00:00,75.94,76.03,75.72,75.76,26916.0,74.0101,74.0978,73.7956,73.8346,26916.0
2024-06-11 15:30:00,75.69,75.75,75.38,75.67,59976.0,73.7664,73.8249,73.4643,73.7469,59976.0
2024-06-12 09:30:00,77.7,78.82,77.45,78.42,33199.0,75.7253,76.8169,75.4817,76.427,33199.0
2024-06-12 10:00:00,78.45,78.49,77.83,78.32,14152.0,76.4563,76.4952,75.852,76.3296,14152.0
2024-06-12 10:30:00,78.4,78.73,77.8,77.88,17913.0,76.4075,76.7291,75.8228,75.9008,17913.0
2024-06-12 11:00:00,77.8,77.96,77.14,77.14,17381.0,75.8228,75.9787,75.1796,75.1796,17381.0
2024-06-12 11:30:00,77.19,77.28,77.07,77.22,14520.0,75.2283,75.316,75.1113,75.2575,14520.0
2024-06-12 12:00:00,77.15,77.17,76.76,76.86,11141.0,75.1893,75.2088,74.8092,74.9067,11141.0
2024-06-12 12:30:00,76.87,76.98,76.83,76.97,4446.0,74.9164,75.0236,74.8774,75.0139,4446.0
2024-06-12 13:00:00,77.07,77.11,76.86,77.0,10207.0,75.1113,75.1503,74.9067,75.0431,10207.0
2024-06-12 13:30:00,76.99,77.33,76.94,77.33,11131.0,75.0334,75.3647,74.9846,75.3647,11131.0
2024-06-12 14:00:00,77.22,77.22,76.46,77.15,14356.0,75.2575,75.2575,74.5168,75.1893,14356.0
2024-06-12 14:30:00,77.13,77.23,76.67,77.09,11596.0,75.1698,75.2673,74.7215,75.1308,11596.0
2024-06-12 15:00:00,77.05,77.11,76.25,76.35,31888.0,75.0918,75.1503,74.3122,74.4096,31888.0
2024-06-12 15:30:00,76.35,76.46,76.07,76.12,150213.0,74.4096,74.5168,74.1368,74.1855,150213.0
2024-06-13 09:30:00,75.97,76.44,74.62,74.72,31193.0,74.0393,74.4973,72.7236,72.8211,31193.0
2024-06-13 10:00:00,74.8,75.17,74.61,75.0,55053.0,72.899,73.2596,72.7139,73.0939,55053.0
2024-06-13 10:30:00,75.19,75.21,74.94,75.09,11225.0,73.2791,73.2986,73.0355,73.1817,11225.0
2024-06-13 11:00:00,75.02,75.09,74.75,74.88,18613.0,73.1134,73.1817,72.8503,72.977,18613.0
2024-06-13 11:30:00,74.87,75.18,74.86,74.93,24245.0,72.9672,73.2694,72.9575,73.0257,24245.0
2024-06-13 12:00:00,74.95,75.27,74.86,75.08,15929.0,73.0452,73.3571,72.9575,73.1719,15929.0
2024-06-13 12:30:00,75.06,75.33,75.02,75.2,7842.0,73.1524,73.4156,73.1134,73.2889,7842.0
2024-06-13 13:00:00,75.2,75.51,75.14,75.37,10348.0,73.2889,73.591,73.2304,73.4545,10348.0
2024-06-13 13:30:00,75.3,75.4,75.22,75.3,11393.0,73.3863,73.4838,73.3084,73.3863,11393.0
2024-06-13 14:00:00,75.27,75.43,75.14,75.43,6562.0,73.3571,73.513,73.2304,73.513,6562.0
2024-06-13 14:30:00,75.47,75.49,75.35,75.36,10227.0,73.552,73.5715,73.435,73.4448,10227.0
2024-06-13 15:00:00,75.36,75.4,75.24,75.34,10165.0,73.4448,73.4838,73.3278,73.4253,10165.0
2024-06-13 15:30:00,75.31,75.46,75.03,75.16,80914.0,73.3961,73.5423,73.1232,73.2499,80914.0
2024-06-14 09:30:00,74.38,74.78,73.77,74.0,66583.0,72.4897,72.8795,71.8952,72.1194,66583.0
2024-06-14 10:00:00,73.93,73.93,73.06,73.48,17061.0,72.0511,72.0511,71.2032,71.6126,17061.0
2024-06-14 10:30:00,73.48,73.98,73.4,73.98,39549.0,71.6126,72.0999,71.5346,72.0999,39549.0
2024-06-14 11:00:00,73.92,74.41,73.88,74.41,16753.0,72.0414,72.5189,72.0024,72.5189,16753.0
2024-06-14 11:30:00,74.41,74.58,74.09,74.17,22390.0,72.5189,72.6846,72.2071,72.285,22390.0
2024-06-14 12:00:00,74.16,74.49,74.07,74.36,13454.0,72.2753,72.5969,72.1876,72.4702,13454.0
2024-06-14 12:30:00,74.33,74.73,74.3,74.67,20676.0,72.441,72.8308,72.4117,72.7723,20676.0
2024-06-14 13:00:00,74.67,74.71,74.41,74.41,26028.0,72.7723,72.8113,72.5189,72.5189,26028.0
2024-06-14 13:30:00,74.42,74.72,74.42,74.7,16850.0,72.5287,72.8211,72.5287,72.8016,16850.0
2024-06-14 14:00:00,74.65,74.68,74.19,74.23,15633.0,72.7528,72.7821,72.3045,72.3435,15633.0
2024-06-14 14:30:00,74.26,74.32,74.22,74.31,13077.0,72.3727,72.4312,72.3338,72.4215,13077.0
2024-06-14 15:00:00,74.28,74.36,74.09,74.34,20152.0,72.3922,72.4702,72.2071,72.4507,20152.0
2024-06-14 15:30:00,74.34,74.49,73.89,74.48,83760.0,72.4507,72.5969,72.0122,72.5872,83760.0
2024-06-17 09:30:00,74.12,74.5,74.01,74.27,10559.0,72.2363,72.6067,72.1291,72.3825,10559.0
2024-06-17 10:00:00,74.26,74.37,73.85,73.88,31894.0,72.3727,72.48,71.9732,72.0024,31894.0
2024-06-17 10:30:00,73.85,73.99,73.66,73.84,16795.0,71.9732,72.1096,71.788,71.9634,16795.0
2024-06-17 11:00:00,73.82,74.08,73.79,74.08,9856.0,71.9439,72.1973,71.9147,72.1973,9856.0
2024-06-17 11:30:00,74.1,74.24,74.03,74.24,5661.0,72.2168,72.3533,72.1486,72.3533,5661.0
2024-06-17 12:00:00,74.27,74.6,74.27,74.59,11328.0,72.3825,72.7041,72.3825,72.6944,11328.0
2024-06-17 12:30:00,74.58,75.28,74.58,74.95,14264.0,72.6846,73.3668,72.6846,73.0452,14264.0
2024-06-17 13:00:00,74.98,75.19,74.98,75.19,5773.0,73.0745,73.2791,73.0745,73.2791,5773.0
2024-06-17 13:30:00,75.25,75.67,75.25,75.64,8233.0,73.3376,73.7469,73.3376,73.7177,8233.0
2024-06-17 14:00:00,75.64,75.72,75.3,75.3,9746.0,73.7177,73.7956,73.3863,73.3863,9746.0
2024-06-17 14:30:00,75.43,75.54,75.17,75.17,12628.0,73.513,73.6202,73.2596,73.2596,12628.0
2024-06-17 15:00:00,75.13,75.19,74.8,75.06,28578.0,73.2206,73.2791,72.899,73.1524,28578.0
2024-06-17 15:30:00,75.07,75.18,74.73,74.8,120960.0,73.1622,73.2694,72.8308,72.899,120960.0
2024-06-18 09:30:00,74.67,74.79,74.41,74.42,22779.0,72.7723,72.8893,72.5189,72.5287,22779.0
2024-06-18 10:00:00,74.36,74.48,74.0,74.42,15707.0,72.4702,72.5872,72.1194,72.5287,15707.0
2024-06-18 10:30:00,74.44,74.55,74.2,74.2,12597.0,72.5482,72.6554,72.3143,72.3143,12597.0
2024-06-18 11:00:00,74.16,74.61,74.16,74.41,17310.0,72.2753,72.7139,72.2753,72.5189,17310.0
2024-06-18 11:30:00,74.48,74.53,74.25,74.35,12456.0,72.5872,72.6359,72.363,72.4605,12456.0
2024-06-18 12:00:00,74.37,74.48,74.27,74.27,16964.0,72.48,72.5872,72.3825,72.3825,16964.0
2024-06-18 12:30:00,74.23,74.35,74.12,74.23,14286.0,72.3435,72.4605,72.2363,72.3435,14286.0
2024-06-18 13:00:00,74.15,74.15,73.94,74.03,15364.0,72.2655,72.2655,72.0609,72.1486,15364.0
2024-06-18 13:30:00,74.01,74.11,73.98,74.03,15853.0,72.1291,72.2266,72.0999,72.1486,15853.0
2024-06-18 14:00:00,74.04,74.15,73.83,73.96,19384.0,72.1583,72.2655,71.9537,72.0804,19384.0
2024-06-18 14:30:00,73.92,73.97,73.7,73.7,14262.0,72.0414,72.0901,71.827,71.827,14262.0
2024-06-18 15:00:00,73.69,73.8,73.54,73.64,21706.0,71.8172,71.9244,71.671,71.7685,21706.0
2024-06-18 15:30:00,73.7,73.87,73.5,73.71,71707.0,71.827,71.9927,71.6321,71.8367,71707.0
2024-06-20 09:30:00,73.39,74.04,73.01,73.71,27807.0,71.5249,72.1583,71.1545,71.8367,27807.0
2024-06-20 10:00:00,73.72,74.22,73.69,73.96,57862.0,71.8465,72.3338,71.8172,72.0804,57862.0
2024-06-20 10:30:00,73.94,73.97,73.56,73.66,33690.0,72.0609,72.0901,71.6905,71.788,33690.0
2024-06-20 11:00:00,73.66,73.93,73.63,73.8,28266.0,71.788,72.0511,71.7588,71.9244,28266.0
2024-06-20 11:30:00,73.78,73.96,73.71,73.76,20719.0,71.9049,72.0804,71.8367,71.8855,20719.0
2024-06-20 12:00:00,73.74,73.94,73.57,73.59,19668.0,71.866,72.0609,71.7003,71.7198,19668.0
2024-06-20 12:30:00,73.57,73.69,73.48,73.67,26129.0,71.7003,71.8172,71.6126,71.7977,26129.0
2024-06-20 13:00:00,73.68,73.68,73.26,73.34,41956.0,71.8075,71.8075,71.3982,71.4761,41956.0
2024-06-20 13:30:00,73.34,73.59,73.24,73.56,36150.0,71.4761,71.7198,71.3787,71.6905,36150.0
2024-06-20 14:00:00,73.57,73.7,73.49,73.65,37593.0,71.7003,71.827,71.6223,71.7783,37593.0
2024-06-20 14:30:00,73.63,73.63,73.36,73.44,49364.0,71.7588,71.7588,71.4956,71.5736,49364.0
2024-06-20 15:00:00,73.44,73.63,73.29,73.62,36006.0,71.5736,71.7588,71.4274,71.749,36006.0
2024-06-20 15:30:00,73.63,73.76,73.52,73.65,107492.0,71.7588,71.8855,71.6516,71.7783,107492.0
2024-06-21 09:30:00,72.86,73.5,72.76,73.13,104824.0,71.0083,71.6321,70.9109,71.2715,104824.0
2024-06-21 10:00:00,73.09,73.51,73.09,73.35,20344.0,71.2325,71.6418,71.2325,71.4859,20344.0
2024-06-21 10:30:00,73.35,73.37,72.83,73.16,43823.0,71.4859,71.5054,70.9791,71.3007,43823.0
2024-06-21 11:00:00,73.13,73.52,73.13,73.52,19585.0,71.2715,71.6516,71.2715,71.6516,19585.0
2024-06-21 11:30:00,73.45,73.46,73.13,73.37,15762.0,71.5833,71.5931,71.2715,71.5054,15762.0
2024-06-21 12:00:00,73.4,73.56,73.38,73.5,12816.0,71.5346,71.6905,71.5151,71.6321,12816.0
2024-06-21 12:30:00,73.52,73.82,73.52,73.78,21147.0,71.6516,71.9439,71.6516,71.9049,21147.0
2024-06-21 13:00:00,73.8,74.05,73.77,74.01,14271.0,71.9244,72.1681,71.8952,72.1291,14271.0
2024-06-21 13:30:00,74.01,74.05,73.93,74.01,15533.0,72.1291,72.1681,72.0511,72.1291,15533.0
2024-06-21 14:00:00,74.05,74.2,73.99,74.2,12284.0,72.1681,72.3143,72.1096,72.3143,12284.0
2024-06-21 14:30:00,74.19,74.19,73.94,74.08,18655.0,72.3045,72.3045,72.0609,72.1973,18655.0
2024-06-21 15:00:00,74.05,74.22,73.77,73.78,18001.0,72.1681,72.3338,71.8952,71.9049,18001.0
2024-06-21 15:30:00,73.77,74.23,73.71,74.19,109993.0,71.8952,72.3435,71.8367,72.3045,109993.0
2024-06-24 09:30:00,74.66,75.52,74.53,75.5,12015.0,72.7626,73.6007,72.6359,73.5812,12015.0
2024-06-24 10:00:00,75.34,75.43,74.95,75.05,22165.0,73.4253,73.513,73.0452,73.1427,22165.0
2024-06-24 10:30:00,75.06,75.74,75.01,75.64,9958.0,73.1524,73.8151,73.1037,73.7177,9958.0
2024-06-24 11:00:00,75.57,75.91,75.57,75.84,9926.0,73.6495,73.9808,73.6495,73.9126,9926.0
2024-06-24 11:30:00,75.85,75.88,75.6,75.88,11200.0,73.9223,73.9516,73.6787,73.9516,11200.0
2024-06-24 12:00:00,75.88,75.93,75.66,75.72,9145.0,73.9516,74.0003,73.7372,73.7956,9145.0
2024-06-24 12:30:00,75.66,75.66,75.35,75.42,10959.0,73.7372,73.7372,73.435,73.5033,10959.0
2024-06-24 13:00:00,75.48,75.54,75.26,75.28,9652.0,73.5617,73.6202,73.3473,73.3668,9652.0
2024-06-24 13:30:00,75.25,75.49,75.12,75.48,24786.0,73.3376,73.5715,73.2109,73.5617,24786.0
2024-06-24 14:00:00,75.48,75.79,75.44,75.79,16407.0,73.5617,73.8639,73.5228,73.8639,16407.0
2024-06-24 14:30:00,75.75,75.94,75.68,75.9,12550.0,73.8249,74.0101,73.7567,73.9711,12550.0
2024-06-24 15:00:00,75.93,76.03,75.76,75.84,23755.0,74.0003,74.0978,73.8346,73.9126,23755.0
2024-06-24 15:30:00,75.8,75.81,75.24,75.33,45385.0,73.8736,73.8834,73.3278,73.4156,45385.0
2024-06-25 09:30:00,74.72,75.31,73.69,73.84,37485.0,72.8211,73.3961,71.8172,71.9634,37485.0
2024-06-25 10:00:00,73.88,74.14,73.35,73.43,18645.0,72.0024,72.2558,71.4859,71.5638,18645.0
2024-06-25 10:30:00,73.49,73.49,72.96,72.98,21008.0,71.6223,71.6223,71.1058,71.1253,21008.0
2024-06-25 11:00:00,72.94,73.05,72.45,72.61,20588.0,71.0863,71.1935,70.6087,70.7647,20588.0
2024-06-25 11:30:00,72.56,72.61,72.1,72.14,20501.0,70.716,70.7647,70.2676,70.3066,20501.0
2024-06-25 12:00:00,72.1,72.37,72.03,72.23,32016.0,70.2676,70.5308,70.1994,70.3943,32016.0
2024-06-25 12:30:00,72.23,72.24,71.94,72.18,20123.0,70.3943,70.4041,70.1117,70.3456,20123.0
2024-06-25 13:00:00,72.2,72.52,72.2,72.49,22955.0,70.3651,70.677,70.3651,70.6477,22955.0
2024-06-25 13:30:00,72.49,72.54,72.29,72.33,18450.0,70.6477,70.6965,70.4528,70.4918,18450.0
2024-06-25 14:00:00,72.35,72.52,72.16,72.42,38900.0,70.5113,70.677,70.3261,70.5795,38900.0
2024-06-25 14:30:00,72.42,72.53,72.16,72.33,25091.0,70.5795,70.6867,70.3261,70.4918,25091.0
2024-06-25 15:00:00,72.34,72.36,72.05,72.15,18013.0,70.5015,70.521,70.2189,70.3164,18013.0
2024-06-25 15:30:00,72.14,72.28,71.99,72.07,115280.0,70.3066,70.4431,70.1604,70.2384,115280.0
2024-06-26 09:30:00,71.99,72.52,71.71,71.87,31163.0,70.1604,70.677,69.8876,70.0435,31163.0
2024-06-26 10:00:00,71.85,72.27,71.61,71.86,29677.0,70.024,70.4333,69.7901,70.0337,29677.0
2024-06-26 10:30:00,71.79,71.88,71.48,71.48,16688.0,69.9655,70.0532,69.6634,69.6634,16688.0
2024-06-26 11:00:00,71.53,71.7,71.04,71.68,48859.0,69.7121,69.8778,69.2346,69.8583,48859.0
2024-06-26 11:30:00,71.61,71.93,71.6,71.79,25844.0,69.7901,70.102,69.7804,69.9655,25844.0
2024-06-26 12:00:00,71.78,71.87,71.49,71.5,13689.0,69.9558,70.0435,69.6731,69.6829,13689.0
2024-06-26 12:30:00,71.49,71.71,71.4,71.65,25117.0,69.6731,69.8876,69.5854,69.8291,25117.0
2024-06-26 13:00:00,71.62,71.72,71.27,71.36,30801.0,69.7998,69.8973,69.4587,69.5465,30801.0
2024-06-26 13:30:00,71.36,71.44,71.27,71.33,31099.0,69.5465,69.6244,69.4587,69.5172,31099.0
2024-06-26 14:00:00,71.32,71.45,71.2,71.27,32737.0,69.5075,69.6342,69.3905,69.4587,32737.0
2024-06-26 14:30:00,71.28,71.39,71.19,71.32,39086.0,69.4685,69.5757,69.3808,69.5075,39086.0
2024-06-26 15:00:00,71.3,71.39,71.2,71.23,41866.0,69.488,69.5757,69.3905,69.4198,41866.0
2024-06-26 15:30:00,71.24,71.49,71.16,71.31,183208.0,69.4295,69.6731,69.3515,69.4977,183208.0
2024-06-27 09:30:00,71.28,71.28,70.26,70.66,30458.0,69.4685,69.4685,68.4744,68.8642,30458.0
2024-06-27 10:00:00,70.72,71.09,70.65,70.65,52487.0,68.9227,69.2833,68.8545,68.8545,52487.0
2024-06-27 10:30:00,70.72,70.8,70.3,70.41,105719.0,68.9227,69.0007,68.5134,68.6206,105719.0
2024-06-27 11:00:00,70.44,70.85,70.43,70.69,42044.0,68.6498,69.0494,68.6401,68.8935,42044.0
2024-06-27 11:30:00,70.66,70.98,70.62,70.94,26456.0,68.8642,69.1761,68.8253,69.1371,26456.0
2024-06-27 12:00:00,70.94,71.03,70.84,70.91,42447.0,69.1371,69.2248,69.0397,69.1079,42447.0
2024-06-27 12:30:00,70.89,70.93,70.76,70.88,37103.0,69.0884,69.1274,68.9617,69.0786,37103.0
2024-06-27 13:00:00,70.88,70.99,70.75,70.75,30693.0,69.0786,69.1859,68.952,68.952,30693.0
2024-06-27 13:30:00,70.77,70.77,70.38,70.39,50743.0,68.9714,68.9714,68.5914,68.6011,50743.0
2024-06-27 14:00:00,70.4,70.43,70.23,70.34,72491.0,68.6108,68.6401,68.4452,68.5524,72491.0
2024-06-27 14:30:00,70.31,70.31,69.91,70.1,126123.0,68.5231,68.5231,68.1333,68.3185,126123.0
2024-06-27 15:00:00,70.12,70.86,70.11,70.78,58529.0,68.338,69.0592,68.3282,68.9812,58529.0
2024-06-27 15:30:00,70.78,71.21,70.73,70.98,180072.0,68.9812,69.4003,68.9325,69.1761,180072.0
2024-06-28 09:30:00,71.29,72.12,71.29,71.91,54794.0,69.4782,70.2871,69.4782,70.0825,54794.0
2024-06-28 10:00:00,71.96,72.5,71.86,72.39,36307.0,70.1312,70.6575,70.0337,70.5503,36307.0
2024-06-28 10:30:00,72.38,72.81,72.33,72.64,22033.0,70.5405,70.9596,70.4918,70.7939,22033.0
2024-06-28 11:00:00,72.56,72.56,72.23,72.25,16326.0,70.716,70.716,70.3943,70.4138,16326.0
2024-06-28 11:30:00,72.25,72.53,72.25,72.51,14016.0,70.4138,70.6867,70.4138,70.6672,14016.0
2024-06-28 12:00:00,72.45,72.6,72.21,72.31,13357.0,70.6087,70.7549,70.3748,70.4723,13357.0
2024-06-28 12:30:00,72.31,72.36,72.2,72.28,32465.0,70.4723,70.521,70.3651,70.4431,32465.0
2024-06-28 13:00:00,72.27,72.65,72.24,72.41,18380.0,70.4333,70.8037,70.4041,70.5698,18380.0
2024-06-28 13:30:00,72.43,72.44,72.23,72.3,16516.0,70.5893,70.599,70.3943,70.4626,16516.0
2024-06-28 14:00:00,72.25,72.34,72.23,72.31,22665.0,70.4138,70.5015,70.3943,70.4723,22665.0
2024-06-28 14:30:00,72.26,72.34,72.15,72.32,36570.0,70.4236,70.5015,70.3164,70.4821,36570.0
2024-06-28 15:00:00,72.27,72.41,72.22,72.33,27217.0,70.4333,70.5698,70.3846,70.4918,27217.0
2024-06-28 15:30:00,72.31,72.75,72.25,72.74,118391.0,70.4723,70.9011,70.4138,70.8914,118391.0
2024-07-01 09:30:00,72.9,73.14,72.26,72.28,34280.0,71.0473,71.2812,70.4236,70.4431,34280.0
2024-07-01 10:00:00,72.5,72.61,71.15,71.32,15116.0,70.6575,70.7647,69.3418,69.5075,15116.0
2024-07-01 10:30:00,71.33,71.33,70.77,70.78,24819.0,69.5172,69.5172,68.9714,68.9812,24819.0
2024-07-01 11:00:00,70.78,71.24,70.69,70.69,20816.0,68.9812,69.4295,68.8935,68.8935,20816.0
2024-07-01 11:30:00,70.69,70.88,70.53,70.68,14364.0,68.8935,69.0786,68.7375,68.8837,14364.0
2024-07-01 12:00:00,70.63,70.9,70.54,70.68,44177.0,68.835,69.0981,68.7473,68.8837,44177.0
2024-07-01 12:30:00,70.68,70.68,70.5,70.56,12735.0,68.8837,68.8837,68.7083,68.7668,12735.0
2024-07-01 13:00:00,70.58,70.72,70.54,70.72,15112.0,68.7863,68.9227,68.7473,68.9227,15112.0
2024-07-01 13:30:00,70.7,70.97,70.65,70.88,15835.0,68.9032,69.1664,68.8545,69.0786,15835.0
2024-07-01 14:00:00,70.81,71.27,70.73,71.01,28233.0,69.0104,69.4587,68.9325,69.2053,28233.0
2024-07-01 14:30:00,70.99,71.24,70.95,71.22,12967.0,69.1859,69.4295,69.1469,69.41,12967.0
2024-07-01 15:00:00,71.19,71.21,70.65,70.78,21339.0,69.3808,69.4003,68.8545,68.9812,21339.0
2024-07-01 15:30:00,70.77,70.93,70.64,70.82,108215.0,68.9714,69.1274,68.8447,69.0202,108215.0
2024-07-02 09:30:00,70.59,70.7,69.63,70.32,133571.0,68.796,68.9032,67.8604,68.5329,133571.0
2024-07-02 10:00:00,70.13,70.26,69.88,70.01,68524.0,68.3477,68.4744,68.1041,68.2308,68524.0
2024-07-02 10:30:00,69.9,69.92,69.46,69.61,14399.0,68.1236,68.143,67.6947,67.8409,14399.0
2024-07-02 11:00:00,69.61,69.83,69.51,69.72,19930.0,67.8409,68.0553,67.7435,67.9481,19930.0
2024-07-02 11:30:00,69.67,70.08,69.67,69.87,23121.0,67.8994,68.299,67.8994,68.0943,23121.0
2024-07-02 12:00:00,69.87,69.98,69.81,69.89,22610.0,68.0943,68.2015,68.0358,68.1138,22610.0
2024-07-02 12:30:00,69.89,69.91,69.71,69.71,14800.0,68.1138,68.1333,67.9384,67.9384,14800.0
2024-07-02 13:00:00,69.64,69.78,69.62,69.73,9870.0,67.8702,68.0066,67.8507,67.9579,9870.0
2024-07-02 13:30:00,69.71,69.8,69.55,69.65,18902.0,67.9384,68.0261,67.7825,67.8799,18902.0
2024-07-02 14:00:00,69.71,69.77,69.53,69.65,22213.0,67.9384,67.9969,67.763,67.8799,22213.0
2024-07-02 14:30:00,69.65,69.77,69.62,69.65,19847.0,67.8799,67.9969,67.8507,67.8799,19847.0
2024-07-02 15:00:00,69.61,69.83,69.57,69.79,19428.0,67.8409,68.0553,67.8019,68.0164,19428.0
2024-07-02 15:30:00,69.78,70.01,69.73,69.78,104980.0,68.0066,68.2308,67.9579,68.0066,104980.0
2024-07-03 09:30:00,69.68,70.14,69.64,69.92,20842.0,67.9091,68.3575,67.8702,68.143,20842.0
2024-07-03 10:00:00,70.05,70.74,69.98,70.2,15933.0,68.2697,68.9422,68.2015,68.4159,15933.0
2024-07-03 10:30:00,70.23,70.38,69.96,69.99,15383.0,68.4452,68.5914,68.182,68.2113,15383.0
2024-07-03 11:00:00,69.91,69.97,69.71,69.82,18167.0,68.1333,68.1918,67.9384,68.0456,18167.0
2024-07-03 11:30:00,69.72,70.01,69.72,69.88,24241.0,67.9481,68.2308,67.9481,68.1041,24241.0
2024-07-03 12:00:00,69.88,69.98,69.74,69.8,34541.0,68.1041,68.2015,67.9676,68.0261,34541.0
2024-07-03 12:30:00,69.77,69.97,69.64,69.64,98148.0,67.9969,68.1918,67.8702,67.8702,98148.0
2024-07-05 09:30:00,69.3,69.89,69.21,69.39,29814.0,67.5388,68.1138,67.4511,67.6265,29814.0
2024-07-05 10:00:00,69.29,69.61,69.2,69.44,23663.0,67.5291,67.8409,67.4413,67.6752,23663.0
2024-07-05 10:30:00,69.44,69.77,69.38,69.58,14711.0,67.6752,67.9969,67.6168,67.8117,14711.0
2024-07-05 11:00:00,69.55,69.73,69.47,69.56,13844.0,67.7825,67.9579,67.7045,67.7922,13844.0
2024-07-05 11:30:00,69.57,69.61,69.33,69.34,11067.0,67.8019,67.8409,67.568,67.5778,11067.0
2024-07-05 12:00:00,69.33,69.45,69.14,69.14,15968.0,67.568,67.685,67.3829,67.3829,15968.0
2024-07-05 12:30:00,69.16,69.32,69.09,69.26,15709.0,67.4024,67.5583,67.3341,67.4998,15709.0
2024-07-05 13:00:00,69.28,69.28,69.18,69.25,13038.0,67.5193,67.5193,67.4219,67.4901,13038.0
2024-07-05 13:30:00,69.25,69.34,69.21,69.26,21898.0,67.4901,67.5778,67.4511,67.4998,21898.0
2024-07-05 14:00:00,69.28,69.33,69.11,69.2,19058.0,67.5193,67.568,67.3536,67.4413,19058.0
2024-07-05 14:30:00,69.22,69.32,69.13,69.32,21168.0,67.4608,67.5583,67.3731,67.5583,21168.0
2024-07-05 15:00:00,69.32,69.32,69.06,69.09,27605.0,67.5583,67.5583,67.3049,67.3341,27605.0
2024-07-05 15:30:00,69.11,69.85,69.05,69.47,137327.0,67.3536,68.0748,67.2952,67.7045,137327.0
2024-07-08 09:30:00,69.9,70.76,69.9,70.71,15470.0,68.1236,68.9617,68.1236,68.913,15470.0
2024-07-08 10:00:00,70.71,70.92,69.95,69.95,23565.0,68.913,69.1176,68.1723,68.1723,23565.0
2024-07-08 10:30:00,69.95,70.36,69.7,70.36,14852.0,68.1723,68.5719,67.9286,68.5719,14852.0
2024-07-08 11:00:00,70.27,70.34,70.16,70.23,44074.0,68.4842,68.5524,68.3769,68.4452,44074.0
2024-07-08 11:30:00,70.17,70.28,70.05,70.14,30512.0,68.3867,68.4939,68.2697,68.3575,30512.0
2024-07-08 12:00:00,70.07,70.16,69.9,70.06,15841.0,68.2892,68.3769,68.1236,68.2795,15841.0
2024-07-08 12:30:00,70.06,70.38,70.02,70.32,19128.0,68.2795,68.5914,68.2405,68.5329,19128.0
2024-07-08 13:00:00,70.32,70.55,70.3,70.5,42156.0,68.5329,68.757,68.5134,68.7083,42156.0
2024-07-08 13:30:00,70.46,70.71,70.46,70.71,36566.0,68.6693,68.913,68.6693,68.913,36566.0
2024-07-08 14:00:00,70.72,70.77,70.23,70.26,21170.0,68.9227,68.9714,68.4452,68.4744,21170.0
2024-07-08 14:30:00,70.21,70.42,70.1,70.42,20525.0,68.4257,68.6303,68.3185,68.6303,20525.0
2024-07-08 15:00:00,70.44,70.67,70.43,70.56,32072.0,68.6498,68.874,68.6401,68.7668,32072.0
2024-07-08 15:30:00,70.58,71.01,70.54,70.99,135949.0,68.7863,69.2053,68.7473,69.1859,135949.0
2024-07-09 09:30:00,70.54,70.87,70.19,70.43,18305.0,68.7473,69.0689,68.4062,68.6401,18305.0
2024-07-09 10:00:00,70.44,70.44,69.9,70.05,32877.0,68.6498,68.6498,68.1236,68.2697,32877.0
2024-07-09 10:30:00,70.01,70.2,69.93,70.01,25958.0,68.2308,68.4159,68.1528,68.2308,25958.0
2024-07-09 11:00:00,70.01,70.02,69.56,69.61,15257.0,68.2308,68.2405,67.7922,67.8409,15257.0
2024-07-09 11:30:00,69.61,69.92,69.6,69.9,8849.0,67.8409,68.143,67.8312,68.1236,8849.0
2024-07-09 12:00:00,69.92,70.0,69.82,69.92,12684.0,68.143,68.221,68.0456,68.143,12684.0
2024-07-09 12:30:00,69.95,70.12,69.93,70.04,7473.0,68.1723,68.338,68.1528,68.26,7473.0
2024-07-09 13:00:00,70.05,70.19,69.95,70.02,14055.0,68.2697,68.4062,68.1723,68.2405,14055.0
2024-07-09 13:30:00,70.02,70.2,69.89,69.91,9369.0,68.2405,68.4159,68.1138,68.1333,9369.0
2024-07-09 14:00:00,69.88,69.93,69.75,69.78,15565.0,68.1041,68.1528,67.9774,68.0066,15565.0
2024-07-09 14:30:00,69.79,69.89,69.5,69.58,25432.0,68.0164,68.1138,67.7337,67.8117,25432.0
2024-07-09 15:00:00,69.59,69.62,69.42,69.55,25403.0,67.8214,67.8507,67.6558,67.7825,25403.0
2024-07-09 15:30:00,69.56,69.56,69.33,69.55,88624.0,67.7922,67.7922,67.568,67.7825,88624.0
2024-07-10 09:30:00,69.94,70.08,69.65,69.83,17190.0,68.1625,68.299,67.8799,68.0553,17190.0
2024-07-10 10:00:00,69.84,70.16,69.84,70.09,7201.0,68.0651,68.3769,68.0651,68.3087,7201.0
2024-07-10 10:30:00,70.18,70.38,70.02,70.38,4674.0,68.3964,68.5914,68.2405,68.5914,4674.0
2024-07-10 11:00:00,70.37,70.54,70.26,70.38,8488.0,68.5816,68.7473,68.4744,68.5914,8488.0
2024-07-10 11:30:00,70.37,70.57,70.11,70.55,7642.0,68.5816,68.7765,68.3282,68.757,7642.0
2024-07-10 12:00:00,70.43,71.03,70.43,71.03,20462.0,68.6401,69.2248,68.6401,69.2248,20462.0
2024-07-10 12:30:00,71.06,71.29,70.97,71.2,206747.0,69.2541,69.4782,69.1664,69.3905,206747.0
2024-07-10 13:00:00,71.22,71.37,70.85,71.0,27939.0,69.41,69.5562,69.0494,69.1956,27939.0
2024-07-10 13:30:00,71.01,71.01,70.76,70.95,47935.0,69.2053,69.2053,68.9617,69.1469,47935.0
2024-07-10 14:00:00,70.98,71.02,70.77,70.77,56484.0,69.1761,69.2151,68.9714,68.9714,56484.0
2024-07-10 14:30:00,70.78,70.97,70.76,70.84,11752.0,68.9812,69.1664,68.9617,69.0397,11752.0
2024-07-10 15:00:00,70.84,71.03,70.74,70.94,17159.0,69.0397,69.2248,68.9422,69.1371,17159.0
2024-07-10 15:30:00,70.9,71.27,70.89,71.26,137596.0,69.0981,69.4587,69.0884,69.449,137596.0
2024-07-11 09:30:00,73.28,74.57,73.07,74.44,106533.0,71.4177,72.6749,71.213,72.5482,106533.0
2024-07-11 10:00:00,74.59,75.52,74.59,74.81,101527.0,72.6944,73.6007,72.6944,72.9088,101527.0
2024-07-11 10:30:00,74.74,75.09,74.41,74.86,26221.0,72.8406,73.1817,72.5189,72.9575,26221.0
2024-07-11 11:00:00,74.87,75.16,74.77,74.94,30512.0,72.9672,73.2499,72.8698,73.0355,30512.0
2024-07-11 11:30:00,74.88,75.01,74.36,74.51,17528.0,72.977,73.1037,72.4702,72.6164,17528.0
2024-07-11 12:00:00,74.47,74.77,74.39,74.73,23092.0,72.5774,72.8698,72.4994,72.8308,23092.0
2024-07-11 12:30:00,74.78,74.97,74.75,74.96,20967.0,72.8795,73.0647,72.8503,73.055,20967.0
2024-07-11 13:00:00,74.97,75.21,74.81,75.08,24765.0,73.0647,73.2986,72.9088,73.1719,24765.0
2024-07-11 13:30:00,75.06,75.15,74.92,75.05,15920.0,73.1524,73.2401,73.016,73.1427,15920.0
2024-07-11 14:00:00,75.1,75.94,75.03,75.49,88994.0,73.1914,74.0101,73.1232,73.5715,88994.0
2024-07-11 14:30:00,75.49,75.57,75.31,75.52,25507.0,73.5715,73.6495,73.3961,73.6007,25507.0
2024-07-11 15:00:00,75.58,75.72,75.4,75.7,33811.0,73.6592,73.7956,73.4838,73.7762,33811.0
2024-07-11 15:30:00,75.72,76.33,75.72,76.06,134443.0,73.7956,74.3901,73.7956,74.127,134443.0
2024-07-12 09:30:00,76.79,77.7,76.5,77.02,35677.0,74.8385,75.7253,74.5558,75.0626,35677.0
2024-07-12 10:00:00,77.04,77.92,76.63,77.83,41464.0,75.0821,75.9397,74.6825,75.852,41464.0
2024-07-12 10:30:00,77.81,77.97,77.46,77.97,25522.0,75.8325,75.9885,75.4914,75.9885,25522.0
2024-07-12 11:00:00,77.95,78.12,77.85,78.11,13630.0,75.969,76.1347,75.8715,76.1249,13630.0
2024-07-12 11:30:00,78.09,78.09,77.78,77.88,21397.0,76.1054,76.1054,75.8033,75.9008,21397.0
2024-07-12 12:00:00,77.86,78.33,77.81,78.29,73310.0,75.8813,76.3393,75.8325,76.3003,73310.0
2024-07-12 12:30:00,78.31,78.49,77.99,78.38,61613.0,76.3198,76.4952,76.008,76.388,61613.0
2024-07-12 13:00:00,78.29,78.5,78.16,78.5,14372.0,76.3003,76.505,76.1736,76.505,14372.0
2024-07-12 13:30:00,78.45,78.77,78.43,78.67,22930.0,76.4563,76.7681,76.4368,76.6707,22930.0
2024-07-12 14:00:00,78.65,78.81,78.47,78.75,47551.0,76.6512,76.8071,76.4758,76.7486,47551.0
2024-07-12 14:30:00,78.68,78.68,78.28,78.39,49488.0,76.6804,76.6804,76.2906,76.3978,49488.0
2024-07-12 15:00:00,78.39,78.44,78.19,78.19,26087.0,76.3978,76.4465,76.2029,76.2029,26087.0
2024-07-12 15:30:00,78.17,78.24,77.31,77.35,136991.0,76.1834,76.2516,75.3452,75.3842,136991.0
2024-07-15 09:30:00,77.7,78.34,77.06,77.92,22935.0,75.7253,76.3491,75.1016,75.9397,22935.0
2024-07-15 10:00:00,77.99,78.8,77.98,78.5,34026.0,76.008,76.7974,75.9982,76.505,34026.0
2024-07-15 10:30:00,78.46,79.31,78.37,79.0,51417.0,76.466,77.2944,76.3783,76.9923,51417.0
2024-07-15 11:00:00,79.07,79.53,78.95,79.32,42770.0,77.0605,77.5088,76.9436,77.3042,42770.0
2024-07-15 11:30:00,79.35,80.36,79.15,80.22,36702.0,77.3334,78.3177,77.1385,78.1813,36702.0
2024-07-15 12:00:00,80.22,80.28,79.96,80.02,32790.0,78.1813,78.2398,77.9279,77.9864,32790.0
2024-07-15 12:30:00,79.96,79.97,79.54,79.69,31183.0,77.9279,77.9376,77.5186,77.6648,31183.0
2024-07-15 13:00:00,79.63,79.79,79.4,79.49,21370.0,77.6063,77.7622,77.3821,77.4698,21370.0
2024-07-15 13:30:00,79.43,79.43,79.0,79.09,24238.0,77.4114,77.4114,76.9923,77.08,24238.0
2024-07-15 14:00:00,79.09,79.42,79.05,79.3,21199.0,77.08,77.4016,77.041,77.2847,21199.0
2024-07-15 14:30:00,79.31,79.33,78.97,79.0,32120.0,77.2944,77.3139,76.963,76.9923,32120.0
2024-07-15 15:00:00,79.0,79.14,78.82,78.89,36830.0,76.9923,77.1287,76.8169,76.8851,36830.0
2024-07-15 15:30:00,78.85,78.85,78.33,78.61,115939.0,76.8461,76.8461,76.3393,76.6122,115939.0
2024-07-16 09:30:00,79.29,80.48,79.01,80.4,34845.0,77.2749,78.4347,77.002,78.3567,34845.0
2024-07-16 10:00:00,80.41,80.85,80.13,80.16,32438.0,78.3665,78.7953,78.0936,78.1228,32438.0
2024-07-16 10:30:00,80.15,80.68,80.14,80.6,20118.0,78.1131,78.6296,78.1033,78.5516,20118.0
2024-07-16 11:00:00,80.58,81.14,80.36,81.11,22770.0,78.5321,79.0779,78.3177,79.0487,22770.0
2024-07-16 11:30:00,81.11,81.11,80.48,80.53,13618.0,79.0487,79.0487,78.4347,78.4834,13618.0
2024-07-16 12:00:00,80.53,81.14,80.53,81.09,17400.0,78.4834,79.0779,78.4834,79.0292,17400.0
2024-07-16 12:30:00,81.09,81.37,81.08,81.12,22720.0,79.0292,79.3021,79.0194,79.0584,22720.0
2024-07-16 13:00:00,81.13,81.37,81.12,81.37,22314.0,79.0682,79.3021,79.0584,79.3021,22314.0
2024-07-16 13:30:00,81.37,81.47,81.22,81.46,24022.0,79.3021,79.3995,79.1559,79.3898,24022.0
2024-07-16 14:00:00,81.42,81.64,81.42,81.61,27011.0,79.3508,79.5652,79.3508,79.536,27011.0
2024-07-16 14:30:00,81.59,82.1,81.59,82.09,29192.0,79.5165,80.0135,79.5165,80.0038,29192.0
2024-07-16 15:00:00,82.09,82.36,81.94,82.31,50449.0,80.0038,80.2669,79.8576,80.2182,50449.0
2024-07-16 15:30:00,82.34,82.55,82.07,82.34,212182.0,80.2474,80.4521,79.9843,80.2474,212182.0
2024-07-17 09:30:00,81.38,82.05,80.84,81.88,55878.0,79.3118,79.9648,78.7855,79.7991,55878.0
2024-07-17 10:00:00,81.8,82.09,81.18,81.73,61383.0,79.7211,80.0038,79.1169,79.6529,61383.0
2024-07-17 10:30:00,81.71,82.3,81.53,82.21,78204.0,79.6334,80.2084,79.458,80.1207,78204.0
2024-07-17 11:00:00,82.25,82.71,82.15,82.41,23141.0,80.1597,80.608,80.0622,80.3156,23141.0
2024-07-17 11:30:00,82.37,82.68,82.12,82.62,12767.0,80.2766,80.5788,80.033,80.5203,12767.0
2024-07-17 12:00:00,82.58,82.64,82.33,82.34,11875.0,80.4813,80.5398,80.2377,80.2474,11875.0
2024-07-17 12:30:00,82.3,82.37,82.15,82.31,9168.0,80.2084,80.2766,80.0622,80.2182,9168.0
2024-07-17 13:00:00,82.27,82.29,81.85,82.03,11995.0,80.1792,80.1987,79.7699,79.9453,11995.0
2024-07-17 13:30:00,81.98,82.03,80.98,81.14,74152.0,79.8966,79.9453,78.922,79.0779,74152.0
2024-07-17 14:00:00,81.09,81.47,80.79,81.47,59308.0,79.0292,79.3995,78.7368,79.3995,59308.0
2024-07-17 14:30:00,81.54,81.77,81.51,81.7,16951.0,79.4677,79.6919,79.4385,79.6237,16951.0
2024-07-17 15:00:00,81.7,82.22,81.56,82.18,31235.0,79.6237,80.1305,79.4872,80.0915,31235.0
2024-07-17 15:30:00,82.2,82.32,81.72,81.72,107504.0,80.111,80.2279,79.6432,79.6432,107504.0
2024-07-18 09:30:00,81.24,82.67,80.98,82.57,105452.0,79.1754,80.569,78.922,80.4716,105452.0
2024-07-18 10:00:00,82.6,83.33,82.45,83.16,32642.0,80.5008,81.2122,80.3546,81.0466,32642.0
2024-07-18 10:30:00,83.15,83.18,81.96,81.96,23728.0,81.0368,81.0661,79.8771,79.8771,23728.0
2024-07-18 11:00:00,82.02,82.42,81.78,82.16,81892.0,79.9355,80.3254,79.7016,80.072,81892.0
2024-07-18 11:30:00,82.04,82.25,81.21,81.42,45425.0,79.955,80.1597,79.1461,79.3508,45425.0
2024-07-18 12:00:00,81.48,81.54,80.99,81.02,17705.0,79.4093,79.4677,78.9317,78.961,17705.0
2024-07-18 12:30:00,81.05,81.24,80.87,81.22,17667.0,78.9902,79.1754,78.8148,79.1559,17667.0
2024-07-18 13:00:00,81.2,81.45,80.98,81.33,19166.0,79.1364,79.38,78.922,79.2631,19166.0
2024-07-18 13:30:00,81.32,81.37,80.83,80.83,11158.0,79.2533,79.3021,78.7758,78.7758,11158.0
2024-07-18 14:00:00,80.81,80.81,79.91,80.18,31101.0,78.7563,78.7563,77.8792,78.1423,31101.0
2024-07-18 14:30:00,80.17,80.24,79.38,79.45,24752.0,78.1326,78.2008,77.3626,77.4309,24752.0
2024-07-18 15:00:00,79.5,79.67,79.05,79.11,25281.0,77.4796,77.6453,77.041,77.0995,25281.0
2024-07-18 15:30:00,79.08,79.55,79.08,79.31,137766.0,77.0703,77.5283,77.0703,77.2944,137766.0
2024-07-19 09:30:00,78.95,79.15,78.01,78.9,18335.0,76.9436,77.1385,76.0274,76.8948,18335.0
2024-07-19 10:00:00,79.03,79.11,78.01,78.24,13923.0,77.0215,77.0995,76.0274,76.2516,13923.0
2024-07-19 10:30:00,78.47,78.73,78.19,78.39,32888.0,76.4758,76.7291,76.2029,76.3978,32888.0
2024-07-19 11:00:00,78.32,78.34,77.5,77.56,42655.0,76.3296,76.3491,75.5304,75.5889,42655.0
2024-07-19 11:30:00,77.54,77.86,77.44,77.86,27099.0,75.5694,75.8813,75.4719,75.8813,27099.0
2024-07-19 12:00:00,77.85,78.41,77.79,78.14,16436.0,75.8715,76.4173,75.813,76.1541,16436.0
2024-07-19 12:30:00,78.17,78.39,78.03,78.28,17068.0,76.1834,76.3978,76.0469,76.2906,17068.0
2024-07-19 13:00:00,78.28,78.65,78.18,78.59,18474.0,76.2906,76.6512,76.1931,76.5927,18474.0
2024-07-19 13:30:00,78.57,79.08,78.55,79.08,25335.0,76.5732,77.0703,76.5537,77.0703,25335.0
2024-07-19 14:00:00,79.09,79.14,78.37,78.37,21714.0,77.08,77.1287,76.3783,76.3783,21714.0
2024-07-19 14:30:00,78.38,78.38,77.91,78.03,20266.0,76.388,76.388,75.93,76.0469,20266.0
2024-07-19 15:00:00,78.05,78.27,78.03,78.12,25614.0,76.0664,76.2808,76.0469,76.1347,25614.0
2024-07-19 15:30:00,78.11,78.22,77.72,77.93,122714.0,76.1249,76.2321,75.7448,75.9495,122714.0
2024-07-22 09:30:00,78.4,78.4,76.44,76.59,22413.0,76.4075,76.4075,74.4973,74.6435,22413.0
2024-07-22 10:00:00,76.47,77.1,75.98,76.82,25875.0,74.5266,75.1406,74.049,74.8677,25875.0
2024-07-22 10:30:00,76.84,77.34,76.79,77.34,11167.0,74.8872,75.3745,74.8385,75.3745,11167.0
2024-07-22 11:00:00,77.42,77.54,77.05,77.4,11461.0,75.4524,75.5694,75.0918,75.4329,11461.0
2024-07-22 11:30:00,77.52,77.75,77.21,77.63,9975.0,75.5499,75.7741,75.2478,75.6571,9975.0
2024-07-22 12:00:00,77.65,78.04,77.64,77.81,10573.0,75.6766,76.0567,75.6669,75.8325,10573.0
2024-07-22 12:30:00,77.74,78.03,77.57,77.96,10407.0,75.7643,76.0469,75.5986,75.9787,10407.0
2024-07-22 13:00:00,78.0,78.08,77.71,77.8,11710.0,76.0177,76.0957,75.7351,75.8228,11710.0
2024-07-22 13:30:00,77.78,77.87,77.6,77.75,11466.0,75.8033,75.891,75.6279,75.7741,11466.0
2024-07-22 14:00:00,77.69,77.84,77.45,77.79,26255.0,75.7156,75.8618,75.4817,75.813,26255.0
2024-07-22 14:30:00,77.78,78.19,77.77,78.16,16504.0,75.8033,76.2029,75.7935,76.1736,16504.0
2024-07-22 15:00:00,78.12,78.48,77.96,78.27,20025.0,76.1347,76.4855,75.9787,76.2808,20025.0
2024-07-22 15:30:00,78.25,78.31,77.89,78.0,116464.0,76.2613,76.3198,75.9105,76.0177,116464.0
2024-07-23 09:30:00,75.38,75.87,74.58,75.63,79779.0,73.4643,73.9418,72.6846,73.7079,79779.0
2024-07-23 10:00:00,75.55,76.36,75.45,75.88,63249.0,73.63,74.4194,73.5325,73.9516,63249.0
2024-07-23 10:30:00,75.86,76.28,75.53,75.87,43622.0,73.9321,74.3414,73.6105,73.9418,43622.0
2024-07-23 11:00:00,75.89,76.22,75.67,76.2,16239.0,73.9613,74.2829,73.7469,74.2634,16239.0
2024-07-23 11:30:00,76.19,76.57,76.18,76.56,13158.0,74.2537,74.624,74.244,74.6143,13158.0
2024-07-23 12:00:00,76.66,76.91,76.59,76.75,15237.0,74.7118,74.9554,74.6435,74.7995,15237.0
2024-07-23 12:30:00,76.73,76.9,76.57,76.89,22882.0,74.78,74.9457,74.624,74.9359,22882.0
2024-07-23 13:00:00,76.9,77.06,76.7,76.7,11000.0,74.9457,75.1016,74.7507,74.7507,11000.0
2024-07-23 13:30:00,76.7,77.21,76.58,76.97,19366.0,74.7507,75.2478,74.6338,75.0139,19366.0
2024-07-23 14:00:00,76.96,77.37,76.93,77.27,44205.0,75.0041,75.4037,74.9749,75.3063,44205.0
2024-07-23 14:30:00,77.37,77.6,77.2,77.53,38137.0,75.4037,75.6279,75.238,75.5596,38137.0
2024-07-23 15:00:00,77.53,77.68,77.33,77.52,36041.0,75.5596,75.7058,75.3647,75.5499,36041.0
2024-07-23 15:30:00,77.48,77.56,77.03,77.18,134188.0,75.5109,75.5889,75.0724,75.2185,134188.0
2024-07-24 09:30:00,76.92,77.86,76.39,76.48,38812.0,74.9651,75.8813,74.4486,74.5363,38812.0
2024-07-24 10:00:00,76.4,76.88,76.36,76.7,24106.0,74.4584,74.9262,74.4194,74.7507,24106.0
2024-07-24 10:30:00,76.68,76.92,76.35,76.47,24756.0,74.7312,74.9651,74.4096,74.5266,24756.0
2024-07-24 11:00:00,76.36,76.46,76.1,76.4,20290.0,74.4194,74.5168,74.166,74.4584,20290.0
2024-07-24 11:30:00,76.42,76.68,76.41,76.6,10498.0,74.4779,74.7312,74.4681,74.6533,10498.0
2024-07-24 12:00:00,76.71,76.92,76.57,76.67,12116.0,74.7605,74.9651,74.624,74.7215,12116.0
2024-07-24 12:30:00,76.66,76.71,75.89,76.02,33495.0,74.7118,74.7605,73.9613,74.088,33495.0
2024-07-24 13:00:00,75.99,75.99,75.62,75.69,42189.0,74.0588,74.0588,73.6982,73.7664,42189.0
2024-07-24 13:30:00,75.69,75.73,75.14,75.2,76216.0,73.7664,73.8054,73.2304,73.2889,76216.0
2024-07-24 14:00:00,75.2,75.38,74.21,74.21,164967.0,73.2889,73.4643,72.324,72.324,164967.0
2024-07-24 14:30:00,74.16,74.27,73.71,73.95,188151.0,72.2753,72.3825,71.8367,72.0706,188151.0
2024-07-24 15:00:00,73.95,74.41,73.81,73.91,75818.0,72.0706,72.5189,71.9342,72.0316,75818.0
2024-07-24 15:30:00,73.89,74.15,73.15,73.51,321824.0,72.0122,72.2655,71.291,71.6418,321824.0
2024-07-25 09:30:00,74.85,79.43,74.33,76.53,446997.0,72.9478,77.4114,72.441,74.5851,446997.0
2024-07-25 10:00:00,76.43,78.45,75.51,78.03,144952.0,74.4876,76.4563,73.591,76.0469,144952.0
2024-07-25 10:30:00,77.97,78.31,76.84,78.05,117683.0,75.9885,76.3198,74.8872,76.0664,117683.0
2024-07-25 11:00:00,78.12,78.5,77.77,77.98,55927.0,76.1347,76.505,75.7935,75.9982,55927.0
2024-07-25 11:30:00,77.99,80.3,77.48,80.2,133242.0,76.008,78.2592,75.5109,78.1618,133242.0
2024-07-25 12:00:00,80.2,80.2,79.47,79.8,67405.0,78.1618,78.1618,77.4503,77.772,67405.0
2024-07-25 12:30:00,79.95,79.95,79.08,79.11,35500.0,77.9181,77.9181,77.0703,77.0995,35500.0
2024-07-25 13:00:00,79.12,79.39,78.5,78.59,58922.0,77.1092,77.3724,76.505,76.5927,58922.0
2024-07-25 13:30:00,78.63,79.07,78.52,78.81,40391.0,76.6317,77.0605,76.5245,76.8071,40391.0
2024-07-25 14:00:00,78.84,79.25,78.3,79.24,71868.0,76.8364,77.2359,76.3101,77.2262,71868.0
2024-07-25 14:30:00,79.19,79.72,79.18,79.58,55332.0,77.1775,77.694,77.1677,77.5575,55332.0
2024-07-25 15:00:00,79.61,79.74,78.92,78.95,120786.0,77.5868,77.7135,76.9143,76.9436,120786.0
2024-07-25 15:30:00,78.95,79.12,78.47,79.04,521255.0,76.9436,77.1092,76.4758,77.0313,521255.0
2024-07-26 09:30:00,77.98,80.0,77.87,79.23,96804.0,75.9982,77.9669,75.891,77.2164,96804.0
2024-07-26 10:00:00,79.15,79.68,79.07,79.36,110719.0,77.1385,77.655,77.0605,77.3431,110719.0
2024-07-26 10:30:00,79.24,79.88,78.87,79.24,80561.0,77.2262,77.8499,76.8656,77.2262,80561.0
2024-07-26 11:00:00,79.23,79.38,78.92,79.38,36896.0,77.2164,77.3626,76.9143,77.3626,36896.0
2024-07-26 11:30:00,79.36,79.53,78.96,79.41,77611.0,77.3431,77.5088,76.9533,77.3919,77611.0
2024-07-26 12:00:00,79.38,79.64,79.28,79.28,39510.0,77.3626,77.616,77.2652,77.2652,39510.0
2024-07-26 12:30:00,79.36,79.69,79.18,79.69,30784.0,77.3431,77.6648,77.1677,77.6648,30784.0
2024-07-26 13:00:00,79.71,79.79,79.43,79.54,30655.0,77.6842,77.7622,77.4114,77.5186,30655.0
2024-07-26 13:30:00,79.52,80.03,79.48,79.71,49690.0,77.4991,77.9961,77.4601,77.6842,49690.0
2024-07-26 14:00:00,79.74,79.74,78.99,79.17,52089.0,77.7135,77.7135,76.9825,77.158,52089.0
2024-07-26 14:30:00,79.17,79.39,79.15,79.31,33542.0,77.158,77.3724,77.1385,77.2944,33542.0
2024-07-26 15:00:00,79.3,79.72,79.26,79.61,79168.0,77.2847,77.694,77.2457,77.5868,79168.0
2024-07-26 15:30:00,79.63,80.03,79.43,79.97,261414.0,77.6063,77.9961,77.4114,77.9376,261414.0
2024-07-29 09:30:00,81.15,83.48,80.5,83.35,109821.0,79.0876,81.3584,78.4542,81.2317,109821.0
2024-07-29 10:00:00,83.37,83.71,82.86,83.13,57315.0,81.2512,81.5826,80.7542,81.0173,57315.0
2024-07-29 10:30:00,83.19,83.44,82.88,83.25,40267.0,81.0758,81.3194,80.7737,81.1343,40267.0
2024-07-29 11:00:00,83.2,83.28,82.49,82.49,41736.0,81.0855,81.1635,80.3936,80.3936,41736.0
2024-07-29 11:30:00,82.58,82.71,82.27,82.66,42345.0,80.4813,80.608,80.1792,80.5593,42345.0
2024-07-29 12:00:00,82.66,82.75,81.81,81.92,24328.0,80.5593,80.647,79.7309,79.8381,24328.0
2024-07-29 12:30:00,81.92,82.01,81.05,81.26,49955.0,79.8381,79.9258,78.9902,79.1949,49955.0
2024-07-29 13:00:00,81.21,81.47,81.05,81.18,32919.0,79.1461,79.3995,78.9902,79.1169,32919.0
2024-07-29 13:30:00,81.12,81.43,80.84,80.95,34911.0,79.0584,79.3605,78.7855,78.8927,34911.0
2024-07-29 14:00:00,80.98,81.04,80.68,81.02,41648.0,78.922,78.9804,78.6296,78.961,41648.0
2024-07-29 14:30:00,81.02,81.38,80.88,80.99,39341.0,78.961,79.3118,78.8245,78.9317,39341.0
2024-07-29 15:00:00,80.95,81.06,80.57,80.85,38199.0,78.8927,78.9999,78.5224,78.7953,38199.0
2024-07-29 15:30:00,80.87,81.77,80.86,81.7,241494.0,78.8148,79.6919,78.805,79.6237,241494.0
2024-07-30 09:30:00,82.05,82.63,81.15,82.44,57047.0,79.9648,80.53,79.0876,80.3449,57047.0
2024-07-30 10:00:00,82.43,82.75,81.93,82.34,12954.0,80.3351,80.647,79.8478,80.2474,12954.0
2024-07-30 10:30:00,82.31,83.27,82.28,82.86,64250.0,80.2182,81.1538,80.1889,80.7542,64250.0
2024-07-30 11:00:00,82.93,83.0,82.67,82.83,42728.0,80.8224,80.8906,80.569,80.725,42728.0
2024-07-30 11:30:00,82.83,82.86,82.03,82.11,30371.0,80.725,80.7542,79.9453,80.0232,30371.0
2024-07-30 12:00:00,82.14,82.41,82.12,82.35,11084.0,80.0525,80.3156,80.033,80.2572,11084.0
2024-07-30 12:30:00,82.45,82.78,82.45,82.6,13837.0,80.3546,80.6762,80.3546,80.5008,13837.0
2024-07-30 13:00:00,82.59,82.59,82.26,82.27,13421.0,80.4911,80.4911,80.1694,80.1792,13421.0
2024-07-30 13:30:00,82.33,82.55,82.13,82.36,25179.0,80.2377,80.4521,80.0427,80.2669,25179.0
2024-07-30 14:00:00,82.37,82.8,82.37,82.5,18904.0,80.2766,80.6957,80.2766,80.4033,18904.0
2024-07-30 14:30:00,82.42,82.69,82.37,82.56,12392.0,80.3254,80.5885,80.2766,80.4618,12392.0
2024-07-30 15:00:00,82.56,83.1,82.53,83.05,22435.0,80.4618,80.9881,80.4326,80.9394,22435.0
2024-07-30 15:30:00,82.97,83.38,82.79,83.01,205272.0,80.8614,81.261,80.686,80.9004,205272.0
2024-07-31 09:30:00,83.21,83.96,82.14,82.15,16169.0,81.0953,81.8262,80.0525,80.0622,16169.0
2024-07-31 10:00:00,82.31,83.23,82.29,82.66,22938.0,80.2182,81.1148,80.1987,80.5593,22938.0
2024-07-31 10:30:00,82.71,83.04,82.39,82.8,7171.0,80.608,80.9296,80.2961,80.6957,7171.0
2024-07-31 11:00:00,82.83,83.07,82.54,82.64,9858.0,80.725,80.9589,80.4423,80.5398,9858.0
2024-07-31 11:30:00,82.7,83.36,82.67,83.24,5678.0,80.5983,81.2415,80.569,81.1245,5678.0
2024-07-31 12:00:00,83.27,83.47,83.13,83.42,6805.0,81.1538,81.3487,81.0173,81.3,6805.0
2024-07-31 12:30:00,83.41,83.51,83.11,83.11,8801.0,81.2902,81.3877,80.9978,80.9978,8801.0
2024-07-31 13:00:00,83.09,83.2,82.91,83.04,11460.0,80.9783,81.0855,80.8029,80.9296,11460.0
2024-07-31 13:30:00,82.95,83.17,82.89,83.15,10022.0,80.8419,81.0563,80.7834,81.0368,10022.0
2024-07-31 14:00:00,83.07,83.35,82.78,83.2,34473.0,80.9589,81.2317,80.6762,81.0855,34473.0
2024-07-31 14:30:00,83.21,84.17,82.92,84.11,139920.0,81.0953,82.0309,80.8127,81.9724,139920.0
2024-07-31 15:00:00,84.14,84.16,82.63,82.79,46459.0,82.0017,82.0212,80.53,80.686,46459.0
2024-07-31 15:30:00,82.69,82.74,81.46,81.49,109181.0,80.5885,80.6372,79.3898,79.419,109181.0
2024-08-01 09:30:00,81.34,81.95,80.66,81.01,23616.0,79.2728,79.8673,78.6101,78.9512,23616.0
2024-08-01 10:00:00,81.1,81.17,79.33,79.33,19675.0,79.0389,79.1071,77.3139,77.3139,19675.0
2024-08-01 10:30:00,79.36,79.36,78.48,78.48,16767.0,77.3431,77.3431,76.4855,76.4855,16767.0
2024-08-01 11:00:00,78.45,78.46,77.84,77.84,17997.0,76.4563,76.466,75.8618,75.8618,17997.0
2024-08-01 11:30:00,77.88,78.23,77.53,78.21,40105.0,75.9008,76.2419,75.5596,76.2224,40105.0
2024-08-01 12:00:00,78.11,78.19,77.75,77.94,38339.0,76.1249,76.2029,75.7741,75.9592,38339.0
2024-08-01 12:30:00,77.97,78.12,77.75,77.79,15270.0,75.9885,76.1347,75.7741,75.813,15270.0
2024-08-01 13:00:00,77.8,77.8,77.31,77.54,9606.0,75.8228,75.8228,75.3452,75.5694,9606.0
2024-08-01 13:30:00,77.59,77.82,77.38,77.72,9009.0,75.6181,75.8423,75.4135,75.7448,9009.0
2024-08-01 14:00:00,77.8,77.81,77.47,77.58,16638.0,75.8228,75.8325,75.5012,75.6084,16638.0
2024-08-01 14:30:00,77.58,77.82,77.42,77.69,19245.0,75.6084,75.8423,75.4524,75.7156,19245.0
2024-08-01 15:00:00,77.7,77.88,77.62,77.87,34550.0,75.7253,75.9008,75.6474,75.891,34550.0
2024-08-01 15:30:00,77.9,77.97,77.51,77.54,138487.0,75.9202,75.9885,75.5402,75.5694,138487.0
2024-08-02 09:30:00,75.41,75.72,73.81,75.27,56788.0,73.4935,73.7956,71.9342,73.3571,56788.0
2024-08-02 10:00:00,75.28,75.99,75.0,75.35,43284.0,73.3668,74.0588,73.0939,73.435,43284.0
2024-08-02 10:30:00,75.32,75.5,74.57,74.93,109261.0,73.4058,73.5812,72.6749,73.0257,109261.0
2024-08-02 11:00:00,74.98,75.79,74.7,75.79,104096.0,73.0745,73.8639,72.8016,73.8639,104096.0
2024-08-02 11:30:00,75.79,76.61,75.65,76.37,23252.0,73.8639,74.663,73.7274,74.4291,23252.0
2024-08-02 12:00:00,76.35,77.27,76.34,77.14,26432.0,74.4096,75.3063,74.3999,75.1796,26432.0
2024-08-02 12:30:00,77.04,77.56,76.89,77.27,31885.0,75.0821,75.5889,74.9359,75.3063,31885.0
2024-08-02 13:00:00,77.23,77.28,76.54,76.82,13591.0,75.2673,75.316,74.5948,74.8677,13591.0
2024-08-02 13:30:00,76.76,76.8,76.34,76.49,12927.0,74.8092,74.8482,74.3999,74.5461,12927.0
2024-08-02 14:00:00,76.42,76.88,76.31,76.8,20660.0,74.4779,74.9262,74.3707,74.8482,20660.0
2024-08-02 14:30:00,76.85,77.25,76.85,77.24,17080.0,74.8969,75.2868,74.8969,75.277,17080.0
2024-08-02 15:00:00,77.27,77.82,77.14,77.6,41000.0,75.3063,75.8423,75.1796,75.6279,41000.0
2024-08-02 15:30:00,77.64,77.69,77.11,77.29,112650.0,75.6669,75.7156,75.1503,75.3257,112650.0
2024-08-05 09:30:00,74.16,74.84,73.09,74.22,35686.0,72.2753,72.938,71.2325,72.3338,35686.0
2024-08-05 10:00:00,74.4,75.77,74.35,75.11,20184.0,72.5092,73.8444,72.4605,73.2011,20184.0
2024-08-05 10:30:00,75.24,75.81,75.12,75.18,13869.0,73.3278,73.8834,73.2109,73.2694,13869.0
2024-08-05 11:00:00,75.24,76.03,75.14,75.94,25998.0,73.3278,74.0978,73.2304,74.0101,25998.0
2024-08-05 11:30:00,75.84,76.76,75.76,76.73,13206.0,73.9126,74.8092,73.8346,74.78,13206.0
2024-08-05 12:00:00,76.72,76.8,76.53,76.53,11058.0,74.7702,74.8482,74.5851,74.5851,11058.0
2024-08-05 12:30:00,76.45,76.61,75.45,75.45,21239.0,74.5071,74.663,73.5325,73.5325,21239.0
2024-08-05 13:00:00,75.43,75.47,75.08,75.26,14136.0,73.513,73.552,73.1719,73.3473,14136.0
2024-08-05 13:30:00,75.34,75.71,75.08,75.1,6364.0,73.4253,73.7859,73.1719,73.1914,6364.0
2024-08-05 14:00:00,75.17,75.44,74.86,75.44,12860.0,73.2596,73.5228,72.9575,73.5228,12860.0
2024-08-05 14:30:00,75.33,75.56,75.12,75.23,32399.0,73.4156,73.6397,73.2109,73.3181,32399.0
2024-08-05 15:00:00,75.33,75.75,75.31,75.71,32541.0,73.4156,73.8249,73.3961,73.7859,32541.0
2024-08-05 15:30:00,75.81,75.85,75.35,75.55,115112.0,73.8834,73.9223,73.435,73.63,115112.0
2024-08-06 09:30:00,75.59,76.3,75.08,76.01,6126.0,73.6689,74.3609,73.1719,74.0783,6126.0
2024-08-06 10:00:00,76.01,76.43,75.74,76.15,7667.0,74.0783,74.4876,73.8151,74.2147,7667.0
2024-08-06 10:30:00,76.07,76.87,76.07,76.44,19264.0,74.1368,74.9164,74.1368,74.4973,19264.0
2024-08-06 11:00:00,76.39,76.41,75.55,75.62,20636.0,74.4486,74.4681,73.63,73.6982,20636.0
2024-08-06 11:30:00,75.65,76.13,75.53,76.04,14415.0,73.7274,74.1952,73.6105,74.1075,14415.0
2024-08-06 12:00:00,76.05,76.07,75.68,75.85,8577.0,74.1173,74.1368,73.7567,73.9223,8577.0
2024-08-06 12:30:00,75.74,76.03,75.67,75.99,5854.0,73.8151,74.0978,73.7469,74.0588,5854.0
2024-08-06 13:00:00,75.92,76.05,75.77,75.91,9389.0,73.9906,74.1173,73.8444,73.9808,9389.0
2024-08-06 13:30:00,75.91,76.08,75.67,75.8,9100.0,73.9808,74.1465,73.7469,73.8736,9100.0
2024-08-06 14:00:00,75.81,75.98,75.75,75.9,9256.0,73.8834,74.049,73.8249,73.9711,9256.0
2024-08-06 14:30:00,75.86,75.98,75.33,75.33,11744.0,73.9321,74.049,73.4156,73.4156,11744.0
2024-08-06 15:00:00,75.34,75.4,74.94,75.25,24564.0,73.4253,73.4838,73.0355,73.3376,24564.0
2024-08-06 15:30:00,75.23,75.37,74.7,74.78,126333.0,73.3181,73.4545,72.8016,72.8795,126333.0
2024-08-07 09:30:00,75.99,77.09,75.76,76.29,8940.0,74.0588,75.1308,73.8346,74.3512,8940.0
2024-08-07 10:00:00,76.3,76.3,74.69,74.69,17451.0,74.3609,74.3609,72.7918,72.7918,17451.0
2024-08-07 10:30:00,74.49,75.36,74.49,75.21,24214.0,72.5969,73.4448,72.5969,73.2986,24214.0
2024-08-07 11:00:00,75.28,75.81,75.23,75.59,13843.0,73.3668,73.8834,73.3181,73.6689,13843.0
2024-08-07 11:30:00,75.65,75.75,75.36,75.62,10793.0,73.7274,73.8249,73.4448,73.6982,10793.0
2024-08-07 12:00:00,75.67,75.7,75.26,75.59,15559.0,73.7469,73.7762,73.3473,73.6689,15559.0
2024-08-07 12:30:00,75.52,76.05,75.32,75.43,41904.0,73.6007,74.1173,73.4058,73.513,41904.0
2024-08-07 13:00:00,75.39,75.41,74.65,74.67,10828.0,73.474,73.4935,72.7528,72.7723,10828.0
2024-08-07 13:30:00,74.77,74.91,74.13,74.23,11556.0,72.8698,73.0062,72.2461,72.3435,11556.0
2024-08-07 14:00:00,74.19,74.35,73.97,74.06,12319.0,72.3045,72.4605,72.0901,72.1778,12319.0
2024-08-07 14:30:00,74.01,74.18,73.95,74.06,15342.0,72.1291,72.2948,72.0706,72.1778,15342.0
2024-08-07 15:00:00,74.09,74.61,74.08,74.35,12821.0,72.2071,72.7139,72.1973,72.4605,12821.0
2024-08-07 15:30:00,74.34,74.34,73.81,73.93,103233.0,72.4507,72.4507,71.9342,72.0511,103233.0
2024-08-08 09:30:00,75.2,76.1,74.34,75.92,16282.0,73.2889,74.166,72.4507,73.9906,16282.0
2024-08-08 10:00:00,75.72,76.4,75.46,75.88,31088.0,73.7956,74.4584,73.5423,73.9516,31088.0
2024-08-08 10:30:00,75.75,75.8,75.42,75.7,12978.0,73.8249,73.8736,73.5033,73.7762,12978.0
2024-08-08 11:00:00,75.69,76.29,75.5,76.29,15197.0,73.7664,74.3512,73.5812,74.3512,15197.0
2024-08-08 11:30:00,76.16,76.19,75.61,75.75,12567.0,74.2245,74.2537,73.6884,73.8249,12567.0
2024-08-08 12:00:00,75.75,76.14,75.68,75.78,13615.0,73.8249,74.205,73.7567,73.8541,13615.0
2024-08-08 12:30:00,75.73,75.88,75.5,75.7,36110.0,73.8054,73.9516,73.5812,73.7762,36110.0
2024-08-08 13:00:00,75.78,76.17,75.59,76.17,11397.0,73.8541,74.2342,73.6689,74.2342,11397.0
2024-08-08 13:30:00,76.17,76.17,75.94,76.0,9842.0,74.2342,74.2342,74.0101,74.0685,9842.0
2024-08-08 14:00:00,76.06,76.17,75.88,76.0,14292.0,74.127,74.2342,73.9516,74.0685,14292.0
2024-08-08 14:30:00,76.01,76.36,76.01,76.22,12366.0,74.0783,74.4194,74.0783,74.2829,12366.0
2024-08-08 15:00:00,76.25,76.54,76.1,76.46,48739.0,74.3122,74.5948,74.166,74.5168,48739.0
2024-08-08 15:30:00,76.46,76.46,75.96,76.12,119149.0,74.5168,74.5168,74.0295,74.1855,119149.0
2024-08-09 09:30:00,76.1,76.61,75.69,76.04,38995.0,74.166,74.663,73.7664,74.1075,38995.0
2024-08-09 10:00:00,76.2,76.34,75.65,75.65,10537.0,74.2634,74.3999,73.7274,73.7274,10537.0
2024-08-09 10:30:00,75.74,75.74,74.99,74.99,11872.0,73.8151,73.8151,73.0842,73.0842,11872.0
2024-08-09 11:00:00,74.96,75.17,74.44,74.44,11775.0,73.055,73.2596,72.5482,72.5482,11775.0
2024-08-09 11:30:00,74.33,74.78,74.33,74.39,5859.0,72.441,72.8795,72.441,72.4994,5859.0
2024-08-09 12:00:00,74.42,74.72,74.36,74.65,13292.0,72.5287,72.8211,72.4702,72.7528,13292.0
2024-08-09 12:30:00,74.64,75.01,74.47,75.01,14666.0,72.7431,73.1037,72.5774,73.1037,14666.0
2024-08-09 13:00:00,75.06,75.32,74.98,75.17,10790.0,73.1524,73.4058,73.0745,73.2596,10790.0
2024-08-09 13:30:00,75.26,75.34,74.6,74.65,13689.0,73.3473,73.4253,72.7041,72.7528,13689.0
2024-08-09 14:00:00,74.64,74.98,74.45,74.87,27398.0,72.7431,73.0745,72.5579,72.9672,27398.0
2024-08-09 14:30:00,74.88,75.14,74.83,75.05,11746.0,72.977,73.2304,72.9283,73.1427,11746.0
2024-08-09 15:00:00,75.2,75.2,74.84,75.09,17704.0,73.2889,73.2889,72.938,73.1817,17704.0
2024-08-09 15:30:00,75.01,75.04,74.41,74.66,79159.0,73.1037,73.1329,72.5189,72.7626,79159.0
2024-08-12 09:30:00,74.96,75.43,74.17,74.28,9613.0,73.055,73.513,72.285,72.3922,9613.0
2024-08-12 10:00:00,74.28,75.15,74.28,74.95,55519.0,72.3922,73.2401,72.3922,73.0452,55519.0
2024-08-12 10:30:00,75.01,75.33,74.94,75.25,17011.0,73.1037,73.4156,73.0355,73.3376,17011.0
2024-08-12 11:00:00,75.26,75.31,74.83,74.99,17045.0,73.3473,73.3961,72.9283,73.0842,17045.0
2024-08-12 11:30:00,74.87,74.98,74.66,74.9,34369.0,72.9672,73.0745,72.7626,72.9965,34369.0
2024-08-12 12:00:00,74.91,75.0,74.4,74.4,6116.0,73.0062,73.0939,72.5092,72.5092,6116.0
2024-08-12 12:30:00,74.3,74.3,73.77,73.79,5374.0,72.4117,72.4117,71.8952,71.9147,5374.0
2024-08-12 13:00:00,73.69,73.91,73.61,73.76,5316.0,71.8172,72.0316,71.7393,71.8855,5316.0
2024-08-12 13:30:00,73.88,74.16,73.82,74.16,11770.0,72.0024,72.2753,71.9439,72.2753,11770.0
2024-08-12 14:00:00,74.12,74.41,74.02,74.31,8019.0,72.2363,72.5189,72.1388,72.4215,8019.0
2024-08-12 14:30:00,74.27,74.51,74.25,74.38,14112.0,72.3825,72.6164,72.363,72.4897,14112.0
2024-08-12 15:00:00,74.38,74.7,74.38,74.6,54383.0,72.4897,72.8016,72.4897,72.7041,54383.0
2024-08-12 15:30:00,74.58,74.63,74.3,74.55,76273.0,72.6846,72.7333,72.4117,72.6554,76273.0
2024-08-13 09:30:00,74.97,75.57,74.63,75.1,17530.0,73.0647,73.6495,72.7333,73.1914,17530.0
2024-08-13 10:00:00,75.08,75.21,74.53,75.21,8236.0,73.1719,73.2986,72.6359,73.2986,8236.0
2024-08-13 10:30:00,75.11,75.71,74.96,75.61,10860.0,73.2011,73.7859,73.055,73.6884,10860.0
2024-08-13 11:00:00,75.64,75.92,75.48,75.89,6777.0,73.7177,73.9906,73.5617,73.9613,6777.0
2024-08-13 11:30:00,75.9,75.99,75.68,75.8,14564.0,73.9711,74.0588,73.7567,73.8736,14564.0
2024-08-13 12:00:00,75.86,76.36,75.85,76.02,9695.0,73.9321,74.4194,73.9223,74.088,9695.0
2024-08-13 12:30:00,76.06,76.29,75.96,76.14,9535.0,74.127,74.3512,74.0295,74.205,9535.0
2024-08-13 13:00:00,76.16,76.2,75.89,75.95,12149.0,74.2245,74.2634,73.9613,74.0198,12149.0
2024-08-13 13:30:00,75.95,76.07,75.88,76.0,16445.0,74.0198,74.1368,73.9516,74.0685,16445.0
2024-08-13 14:00:00,75.98,76.12,75.94,76.07,13224.0,74.049,74.1855,74.0101,74.1368,13224.0
2024-08-13 14:30:00,76.05,76.34,76.05,76.16,9754.0,74.1173,74.3999,74.1173,74.2245,9754.0
2024-08-13 15:00:00,76.15,76.34,76.13,76.31,15523.0,74.2147,74.3999,74.1952,74.3707,15523.0
2024-08-13 15:30:00,76.37,76.63,76.19,76.21,96071.0,74.4291,74.6825,74.2537,74.2732,96071.0
2024-08-14 09:30:00,76.6,76.6,75.45,75.49,3942.0,74.6533,74.6533,73.5325,73.5715,3942.0
2024-08-14 10:00:00,75.52,75.58,75.23,75.33,6347.0,73.6007,73.6592,73.3181,73.4156,6347.0
2024-08-14 10:30:00,75.32,75.41,74.47,74.61,13582.0,73.4058,73.4935,72.5774,72.7139,13582.0
2024-08-14 11:00:00,74.61,74.67,74.43,74.45,4768.0,72.7139,72.7723,72.5384,72.5579,4768.0
2024-08-14 11:30:00,74.49,75.01,74.49,74.82,13851.0,72.5969,73.1037,72.5969,72.9185,13851.0
2024-08-14 12:00:00,74.95,74.96,74.23,74.27,11246.0,73.0452,73.055,72.3435,72.3825,11246.0
2024-08-14 12:30:00,74.27,74.5,74.21,74.47,5816.0,72.3825,72.6067,72.324,72.5774,5816.0
2024-08-14 13:00:00,74.41,74.47,74.31,74.45,2904.0,72.5189,72.5774,72.4215,72.5579,2904.0
2024-08-14 13:30:00,74.38,74.6,74.27,74.51,3518.0,72.4897,72.7041,72.3825,72.6164,3518.0
2024-08-14 14:00:00,74.51,74.52,74.15,74.28,11963.0,72.6164,72.6261,72.2655,72.3922,11963.0
2024-08-14 14:30:00,74.27,74.43,74.24,74.41,5085.0,72.3825,72.5384,72.3533,72.5189,5085.0
2024-08-14 15:00:00,74.41,74.53,74.33,74.53,8376.0,72.5189,72.6359,72.441,72.6359,8376.0
2024-08-14 15:30:00,74.5,74.52,73.85,74.06,48978.0,72.6067,72.6261,71.9732,72.1778,48978.0
2024-08-15 09:30:00,76.1,76.97,76.04,76.15,27913.0,74.166,75.0139,74.1075,74.2147,27913.0
2024-08-15 10:00:00,76.07,76.59,76.07,76.59,7242.0,74.1368,74.6435,74.1368,74.6435,7242.0
2024-08-15 10:30:00,76.59,76.89,76.44,76.85,7361.0,74.6435,74.9359,74.4973,74.8969,7361.0
2024-08-15 11:00:00,76.9,77.25,76.82,76.91,8637.0,74.9457,75.2868,74.8677,74.9554,8637.0
2024-08-15 11:30:00,76.95,77.07,76.77,76.82,6959.0,74.9944,75.1113,74.819,74.8677,6959.0
2024-08-15 12:00:00,76.75,77.12,76.75,77.06,5484.0,74.7995,75.1601,74.7995,75.1016,5484.0
2024-08-15 12:30:00,77.12,77.18,76.75,77.11,17455.0,75.1601,75.2185,74.7995,75.1503,17455.0
2024-08-15 13:00:00,77.16,77.27,77.06,77.26,5159.0,75.199,75.3063,75.1016,75.2965,5159.0
2024-08-15 13:30:00,77.25,77.4,77.11,77.23,16264.0,75.2868,75.4329,75.1503,75.2673,16264.0
2024-08-15 14:00:00,77.22,77.4,77.1,77.26,8291.0,75.2575,75.4329,75.1406,75.2965,8291.0
2024-08-15 14:30:00,77.22,77.32,77.08,77.12,7899.0,75.2575,75.355,75.1211,75.1601,7899.0
2024-08-15 15:00:00,77.09,77.16,76.95,77.11,17593.0,75.1308,75.199,74.9944,75.1503,17593.0
2024-08-15 15:30:00,77.15,77.15,76.69,76.71,56311.0,75.1893,75.1893,74.741,74.7605,56311.0
2024-08-16 09:30:00,76.57,77.64,76.25,77.64,11315.0,74.624,75.6669,74.3122,75.6669,11315.0
2024-08-16 10:00:00,77.66,77.81,76.84,76.89,7939.0,75.6863,75.8325,74.8872,74.9359,7939.0
2024-08-16 10:30:00,76.94,77.08,76.81,76.89,6814.0,74.9846,75.1211,74.8579,74.9359,6814.0
2024-08-16 11:00:00,76.87,76.87,76.66,76.79,10276.0,74.9164,74.9164,74.7118,74.8385,10276.0
2024-08-16 11:30:00,76.95,77.02,76.78,76.97,6405.0,74.9944,75.0626,74.8287,75.0139,6405.0
2024-08-16 12:00:00,76.9,77.01,76.82,76.92,7177.0,74.9457,75.0529,74.8677,74.9651,7177.0
2024-08-16 12:30:00,76.92,76.92,76.55,76.8,8532.0,74.9651,74.9651,74.6046,74.8482,8532.0
2024-08-16 13:00:00,76.8,76.8,76.6,76.67,6251.0,74.8482,74.8482,74.6533,74.7215,6251.0
2024-08-16 13:30:00,76.67,76.77,76.53,76.66,5191.0,74.7215,74.819,74.5851,74.7118,5191.0
2024-08-16 14:00:00,76.62,76.62,76.3,76.56,5224.0,74.6728,74.6728,74.3609,74.6143,5224.0
2024-08-16 14:30:00,76.62,76.7,76.57,76.6,4942.0,74.6728,74.7507,74.624,74.6533,4942.0
2024-08-16 15:00:00,76.59,76.67,76.43,76.64,7086.0,74.6435,74.7215,74.4876,74.6923,7086.0
2024-08-16 15:30:00,76.55,76.94,76.5,76.92,63696.0,74.6046,74.9846,74.5558,74.9651,63696.0
2024-08-19 09:30:00,77.21,77.8,76.46,77.0,15005.0,75.2478,75.8228,74.5168,75.0431,15005.0
2024-08-19 10:00:00,77.0,77.32,76.66,76.73,11696.0,75.0431,75.355,74.7118,74.78,11696.0
2024-08-19 10:30:00,76.72,77.13,76.66,77.13,16103.0,74.7702,75.1698,74.7118,75.1698,16103.0
2024-08-19 11:00:00,77.13,77.48,77.13,77.37,12324.0,75.1698,75.5109,75.1698,75.4037,12324.0
2024-08-19 11:30:00,77.34,77.58,77.25,77.26,11180.0,75.3745,75.6084,75.2868,75.2965,11180.0
2024-08-19 12:00:00,77.26,77.46,77.04,77.39,13319.0,75.2965,75.4914,75.0821,75.4232,13319.0
2024-08-19 12:30:00,77.35,77.45,77.22,77.31,9956.0,75.3842,75.4817,75.2575,75.3452,9956.0
2024-08-19 13:00:00,77.33,77.38,77.14,77.15,16079.0,75.3647,75.4135,75.1796,75.1893,16079.0
2024-08-19 13:30:00,77.14,77.25,76.99,77.21,6929.0,75.1796,75.2868,75.0334,75.2478,6929.0
2024-08-19 14:00:00,77.17,77.18,76.82,76.83,6511.0,75.2088,75.2185,74.8677,74.8774,6511.0
2024-08-19 14:30:00,76.84,77.06,76.68,76.81,8945.0,74.8872,75.1016,74.7312,74.8579,8945.0
2024-08-19 15:00:00,76.73,76.79,76.56,76.65,13007.0,74.78,74.8385,74.6143,74.702,13007.0
2024-08-19 15:30:00,76.61,76.62,76.29,76.32,70852.0,74.663,74.6728,74.3512,74.3804,70852.0
2024-08-20 09:30:00,76.09,76.71,76.09,76.56,7627.0,74.1562,74.7605,74.1562,74.6143,7627.0
2024-08-20 10:00:00,76.69,77.32,76.55,76.67,18879.0,74.741,75.355,74.6046,74.7215,18879.0
2024-08-20 10:30:00,76.57,76.83,76.36,76.36,5906.0,74.624,74.8774,74.4194,74.4194,5906.0
2024-08-20 11:00:00,76.37,76.37,75.96,75.97,10397.0,74.4291,74.4291,74.0295,74.0393,10397.0
2024-08-20 11:30:00,76.13,76.31,75.75,76.05,7252.0,74.1952,74.3707,73.8249,74.1173,7252.0
2024-08-20 12:00:00,76.03,76.1,75.82,75.82,5794.0,74.0978,74.166,73.8931,73.8931,5794.0
2024-08-20 12:30:00,75.82,75.96,75.8,75.87,3099.0,73.8931,74.0295,73.8736,73.9418,3099.0
2024-08-20 13:00:00,75.81,76.03,75.78,76.01,3083.0,73.8834,74.0978,73.8541,74.0783,3083.0
2024-08-20 13:30:00,75.97,76.09,75.91,76.06,2375.0,74.0393,74.1562,73.9808,74.127,2375.0
2024-08-20 14:00:00,76.05,76.29,76.02,76.28,3628.0,74.1173,74.3512,74.088,74.3414,3628.0
2024-08-20 14:30:00,76.23,76.28,76.16,76.22,5237.0,74.2927,74.3414,74.2245,74.2829,5237.0
2024-08-20 15:00:00,76.22,76.33,76.17,76.23,5657.0,74.2829,74.3901,74.2342,74.2927,5657.0
2024-08-20 15:30:00,76.19,76.19,75.62,75.69,39451.0,74.2537,74.2537,73.6982,73.7664,39451.0
2024-08-21 09:30:00,76.29,76.33,75.4,76.33,12480.0,74.7557,74.7949,73.8836,74.7949,12480.0
2024-08-21 10:00:00,76.24,76.88,76.24,76.88,15376.0,74.7067,75.3338,74.7067,75.3338,15376.0
2024-08-21 10:30:00,76.94,77.02,76.64,76.64,12332.0,75.3926,75.471,75.0987,75.0987,12332.0
2024-08-21 11:00:00,76.74,77.02,76.59,76.91,5518.0,75.1967,75.471,75.0497,75.3632,5518.0
2024-08-21 11:30:00,77.04,77.34,76.76,76.92,6258.0,75.4906,75.7846,75.2163,75.373,6258.0
2024-08-21 12:00:00,76.81,76.97,76.78,76.89,4342.0,75.2653,75.422,75.2359,75.3436,4342.0
2024-08-21 12:30:00,76.92,77.05,76.84,77.05,4090.0,75.373,75.5004,75.2947,75.5004,4090.0
2024-08-21 13:00:00,76.95,77.18,76.92,77.09,3759.0,75.4024,75.6278,75.373,75.5396,3759.0
2024-08-21 13:30:00,77.12,77.36,77.05,77.27,10339.0,75.569,75.8042,75.5004,75.716,10339.0
2024-08-21 14:00:00,77.22,77.38,77.13,77.28,8201.0,75.667,75.8238,75.5788,75.7258,8201.0
2024-08-21 14:30:00,77.29,77.45,77.18,77.31,7634.0,75.7356,75.8924,75.6278,75.7552,7634.0
2024-08-21 15:00:00,77.32,77.32,77.08,77.29,8519.0,75.765,75.765,75.5298,75.7356,8519.0
2024-08-21 15:30:00,77.27,77.53,77.14,77.18,47956.0,75.716,75.9708,75.5886,75.6278,47956.0
2024-08-22 09:30:00,77.11,77.6,76.85,77.02,5918.0,75.5592,76.0394,75.3045,75.471,5918.0
2024-08-22 10:00:00,77.15,77.2,76.78,76.97,5393.0,75.5984,75.6474,75.2359,75.422,5393.0
2024-08-22 10:30:00,76.98,77.07,76.64,76.84,7289.0,75.4318,75.52,75.0987,75.2947,7289.0
2024-08-22 11:00:00,76.84,76.85,76.36,76.52,7203.0,75.2947,75.3045,74.8243,74.9811,7203.0
2024-08-22 11:30:00,76.51,76.77,76.44,76.52,6253.0,74.9713,75.2261,74.9027,74.9811,6253.0
2024-08-22 12:00:00,76.47,76.58,76.38,76.54,4677.0,74.9321,75.0399,74.8439,75.0007,4677.0
2024-08-22 12:30:00,76.56,76.63,76.34,76.51,12066.0,75.0203,75.0889,74.8047,74.9713,12066.0
2024-08-22 13:00:00,76.48,76.62,76.33,76.55,10927.0,74.9419,75.0791,74.7949,75.0105,10927.0
2024-08-22 13:30:00,76.56,76.89,76.5,76.52,19327.0,75.0203,75.3436,74.9615,74.9811,19327.0
2024-08-22 14:00:00,76.53,76.8,76.48,76.64,7900.0,74.9909,75.2555,74.9419,75.0987,7900.0
2024-08-22 14:30:00,76.64,76.78,76.49,76.66,13978.0,75.0987,75.2359,74.9517,75.1183,13978.0
2024-08-22 15:00:00,76.6,77.18,76.56,77.06,15686.0,75.0595,75.6278,75.0203,75.5102,15686.0
2024-08-22 15:30:00,77.0,77.04,76.19,76.43,95672.0,75.4514,75.4906,74.6577,74.8929,95672.0
2024-08-23 09:30:00,76.84,78.12,75.91,77.0,13516.0,75.2947,76.5489,74.3834,75.4514,13516.0
2024-08-23 10:00:00,77.24,78.85,77.24,78.75,9841.0,75.6866,77.2642,75.6866,77.1662,9841.0
2024-08-23 10:30:00,78.88,79.99,78.88,79.84,38575.0,77.2936,78.3813,77.2936,78.2343,38575.0
2024-08-23 11:00:00,79.8,80.7,79.8,80.7,9309.0,78.1951,79.077,78.1951,79.077,9309.0
2024-08-23 11:30:00,80.7,81.04,80.56,80.64,17396.0,79.077,79.4102,78.9398,79.0182,17396.0
2024-08-23 12:00:00,80.55,80.59,80.32,80.41,15008.0,78.93,78.9692,78.7047,78.7929,15008.0
2024-08-23 12:30:00,80.44,80.68,80.25,80.51,8196.0,78.8223,79.0574,78.6361,78.8908,8196.0
2024-08-23 13:00:00,80.44,80.65,80.41,80.59,6077.0,78.8223,79.028,78.7929,78.9692,6077.0
2024-08-23 13:30:00,80.67,80.67,80.45,80.63,5133.0,79.0476,79.0476,78.8321,79.0084,5133.0
2024-08-23 14:00:00,80.66,80.69,80.53,80.69,7676.0,79.0378,79.0672,78.9104,79.0672,7676.0
2024-08-23 14:30:00,80.68,80.71,80.4,80.46,12831.0,79.0574,79.0868,78.7831,78.8418,12831.0
2024-08-23 15:00:00,80.47,80.63,80.34,80.63,11763.0,78.8516,79.0084,78.7243,79.0084,11763.0
2024-08-23 15:30:00,80.61,80.71,80.39,80.56,54905.0,78.9888,79.0868,78.7733,78.9398,54905.0
2024-08-26 09:30:00,81.07,82.4,81.07,82.11,61850.0,79.4396,80.7428,79.4396,80.4587,61850.0
2024-08-26 10:00:00,82.13,82.43,82.02,82.37,68725.0,80.4783,80.7722,80.3705,80.7134,68725.0
2024-08-26 10:30:00,82.45,82.63,82.07,82.07,26872.0,80.7918,80.9682,80.4195,80.4195,26872.0
2024-08-26 11:00:00,82.13,82.13,81.38,81.62,36175.0,80.4783,80.4783,79.7433,79.9785,36175.0
2024-08-26 11:30:00,81.58,82.05,81.55,81.92,19719.0,79.9393,80.3999,79.9099,80.2725,19719.0
2024-08-26 12:00:00,81.92,82.1,81.79,82.06,25176.0,80.2725,80.4489,80.1451,80.4097,25176.0
2024-08-26 12:30:00,82.05,82.05,81.92,82.03,34942.0,80.3999,80.3999,80.2725,80.3803,34942.0
2024-08-26 13:00:00,82.03,82.09,81.94,82.0,20287.0,80.3803,80.4391,80.2921,80.3509,20287.0
2024-08-26 13:30:00,82.0,82.1,81.68,81.95,30866.0,80.3509,80.4489,80.0373,80.3019,30866.0
2024-08-26 14:00:00,81.98,82.1,81.79,82.1,32031.0,80.3313,80.4489,80.1451,80.4489,32031.0
2024-08-26 14:30:00,82.07,82.11,81.78,82.0,37452.0,80.4195,80.4587,80.1353,80.3509,37452.0
2024-08-26 15:00:00,82.0,82.09,81.69,81.76,50924.0,80.3509,80.4391,80.0471,80.1157,50924.0
2024-08-26 15:30:00,81.75,82.1,81.49,82.01,197616.0,80.1059,80.4489,79.8511,80.3607,197616.0
2024-08-27 09:30:00,81.16,81.16,79.72,79.75,22252.0,79.5278,79.5278,78.1167,78.1461,22252.0
2024-08-27 10:00:00,79.67,80.58,79.67,80.51,9883.0,78.0677,78.9594,78.0677,78.8908,9883.0
2024-08-27 10:30:00,80.52,80.69,80.41,80.62,12948.0,78.9006,79.0672,78.7929,78.9986,12948.0
2024-08-27 11:00:00,80.61,80.61,80.02,80.2,17256.0,78.9888,78.9888,78.4107,78.5871,17256.0
2024-08-27 11:30:00,80.23,80.25,79.88,79.88,18429.0,78.6165,78.6361,78.2735,78.2735,18429.0
2024-08-27 12:00:00,79.89,79.99,79.75,79.99,9418.0,78.2833,78.3813,78.1461,78.3813,9418.0
2024-08-27 12:30:00,79.96,80.01,79.76,79.95,13466.0,78.3519,78.4009,78.1559,78.3421,13466.0
2024-08-27 13:00:00,79.87,80.18,79.87,80.18,7010.0,78.2637,78.5675,78.2637,78.5675,7010.0
2024-08-27 13:30:00,80.18,80.21,80.04,80.11,11711.0,78.5675,78.5969,78.4303,78.4989,11711.0
2024-08-27 14:00:00,80.09,80.31,80.05,80.08,10126.0,78.4793,78.6949,78.4401,78.4695,10126.0
2024-08-27 14:30:00,80.11,80.41,80.06,80.37,11502.0,78.4989,78.7929,78.4499,78.7537,11502.0
2024-08-27 15:00:00,80.37,80.37,80.23,80.29,14284.0,78.7537,78.7537,78.6165,78.6753,14284.0
2024-08-27 15:30:00,80.3,80.62,80.13,80.45,101543.0,78.6851,78.9986,78.5185,78.8321,101543.0
2024-08-28 09:30:00,79.73,80.11,79.18,80.11,5265.0,78.1265,78.4989,77.5876,78.4989,5265.0
2024-08-28 10:00:00,80.11,80.32,80.03,80.08,4299.0,78.4989,78.7047,78.4205,78.4695,4299.0
2024-08-28 10:30:00,80.07,80.61,80.07,80.25,8436.0,78.4597,78.9888,78.4597,78.6361,8436.0
2024-08-28 11:00:00,80.25,80.26,79.53,79.54,5494.0,78.6361,78.6459,77.9306,77.9404,5494.0
2024-08-28 11:30:00,79.59,79.86,79.49,79.53,7897.0,77.9893,78.2539,77.8914,77.9306,7897.0
2024-08-28 12:00:00,79.46,79.46,78.88,79.07,5357.0,77.862,77.862,77.2936,77.4798,5357.0
2024-08-28 12:30:00,78.97,79.46,78.96,79.46,9891.0,77.3818,77.862,77.372,77.862,9891.0
2024-08-28 13:00:00,79.41,79.67,79.4,79.56,13627.0,77.813,78.0677,77.8032,77.9599,13627.0
2024-08-28 13:30:00,79.55,79.62,79.34,79.39,12599.0,77.9502,78.0187,77.7444,77.7934,12599.0
2024-08-28 14:00:00,79.41,79.58,79.35,79.5,15285.0,77.813,77.9795,77.7542,77.9012,15285.0
2024-08-28 14:30:00,79.53,79.96,79.49,79.96,16718.0,77.9306,78.3519,77.8914,78.3519,16718.0
2024-08-28 15:00:00,79.94,80.06,79.73,79.88,13783.0,78.3323,78.4499,78.1265,78.2735,13783.0
2024-08-28 15:30:00,79.87,79.97,79.67,79.7,83525.0,78.2637,78.3617,78.0677,78.0971,83525.0
2024-08-29 09:30:00,80.01,80.43,78.91,78.91,11588.0,78.4009,78.8125,77.323,77.323,11588.0
2024-08-29 10:00:00,79.02,79.9,79.02,79.87,6641.0,77.4308,78.2931,77.4308,78.2637,6641.0
2024-08-29 10:30:00,79.63,79.88,79.5,79.62,14793.0,78.0285,78.2735,77.9012,78.0187,14793.0
2024-08-29 11:00:00,79.65,79.81,79.56,79.8,5578.0,78.0481,78.2049,77.9599,78.1951,5578.0
2024-08-29 11:30:00,79.85,80.02,79.8,79.82,5598.0,78.2441,78.4107,78.1951,78.2147,5598.0
2024-08-29 12:00:00,79.89,80.04,79.81,79.86,6695.0,78.2833,78.4303,78.2049,78.2539,6695.0
2024-08-29 12:30:00,79.83,79.9,79.68,79.75,4384.0,78.2245,78.2931,78.0775,78.1461,4384.0
2024-08-29 13:00:00,79.7,79.85,79.59,79.84,4371.0,78.0971,78.2441,77.9893,78.2343,4371.0
2024-08-29 13:30:00,79.97,79.99,79.79,79.81,17379.0,78.3617,78.3813,78.1853,78.2049,17379.0
2024-08-29 14:00:00,79.77,79.81,79.56,79.56,5882.0,78.1657,78.2049,77.9599,77.9599,5882.0
2024-08-29 14:30:00,79.54,79.64,79.14,79.32,5392.0,77.9404,78.0383,77.5484,77.7248,5392.0
2024-08-29 15:00:00,79.26,79.59,79.1,79.56,6017.0,77.666,77.9893,77.5092,77.9599,6017.0
2024-08-29 15:30:00,79.56,79.56,78.61,78.82,88034.0,77.9599,77.9599,77.0291,77.2348,88034.0
2024-08-30 09:30:00,79.45,79.58,78.81,79.12,14465.0,77.8522,77.9795,77.225,77.5288,14465.0
2024-08-30 10:00:00,79.16,79.47,79.02,79.26,9431.0,77.568,77.8718,77.4308,77.666,9431.0
2024-08-30 10:30:00,79.27,79.34,79.11,79.26,3229.0,77.6758,77.7444,77.519,77.666,3229.0
2024-08-30 11:00:00,79.19,79.38,79.17,79.28,1920.0,77.5974,77.7836,77.5778,77.6856,1920.0
2024-08-30 11:30:00,79.25,79.25,78.85,78.96,7467.0,77.6562,77.6562,77.2642,77.372,7467.0
2024-08-30 12:00:00,78.93,79.25,78.9,78.93,11270.0,77.3426,77.6562,77.3132,77.3426,11270.0
2024-08-30 12:30:00,78.98,78.98,78.47,78.53,4648.0,77.3916,77.3916,76.8919,76.9507,4648.0
2024-08-30 13:00:00,78.56,78.58,78.3,78.47,4829.0,76.9801,76.9997,76.7253,76.8919,4829.0
2024-08-30 13:30:00,78.55,78.59,78.41,78.46,8331.0,76.9703,77.0095,76.8331,76.8821,8331.0
2024-08-30 14:00:00,78.52,78.89,78.51,78.8,8214.0,76.9409,77.3034,76.9311,77.2152,8214.0
2024-08-30 14:30:00,78.76,78.99,78.74,78.86,6126.0,77.176,77.4014,77.1564,77.274,6126.0
2024-08-30 15:00:00,78.87,79.05,78.8,79.04,15515.0,77.2838,77.4602,77.2152,77.4504,15515.0
2024-08-30 15:30:00,79.04,79.13,78.68,79.02,60124.0,77.4504,77.5386,77.0976,77.4308,60124.0
2024-09-03 09:30:00,78.45,79.18,77.87,78.52,23007.0,76.8723,77.5876,76.3039,76.9409,23007.0
2024-09-03 10:00:00,78.42,78.42,77.85,78.34,15532.0,76.8429,76.8429,76.2843,76.7645,15532.0
2024-09-03 10:30:00,78.35,78.48,78.05,78.05,9245.0,76.7743,76.9017,76.4803,76.4803,9245.0
2024-09-03 11:00:00,78.04,78.61,78.04,78.44,28921.0,76.4705,77.0291,76.4705,76.8625,28921.0
2024-09-03 11:30:00,78.34,78.77,78.32,78.64,11645.0,76.7645,77.1858,76.7449,77.0585,11645.0
2024-09-03 12:00:00,78.68,78.8,78.26,78.31,10370.0,77.0976,77.2152,76.6861,76.7351,10370.0
2024-09-03 12:30:00,78.27,78.28,77.83,77.83,8971.0,76.6959,76.7057,76.2647,76.2647,8971.0
2024-09-03 13:00:00,77.65,78.01,77.55,77.94,10695.0,76.0884,76.4411,75.9904,76.3725,10695.0
2024-09-03 13:30:00,77.9,78.05,77.72,77.72,16462.0,76.3333,76.4803,76.157,76.157,16462.0
2024-09-03 14:00:00,77.78,77.94,77.63,77.63,7094.0,76.2157,76.3725,76.0688,76.0688,7094.0
2024-09-03 14:30:00,77.56,77.65,77.33,77.34,18878.0,76.0002,76.0884,75.7748,75.7846,18878.0
2024-09-03 15:00:00,77.33,77.53,77.33,77.42,17089.0,75.7748,75.9708,75.7748,75.863,17089.0
2024-09-03 15:30:00,77.46,77.51,76.94,77.26,60630.0,75.9022,75.9512,75.3926,75.7062,60630.0
2024-09-04 09:30:00,76.47,77.46,76.43,77.46,14414.0,74.9321,75.9022,74.8929,75.9022,14414.0
2024-09-04 10:00:00,77.18,77.45,76.64,77.15,10204.0,75.6278,75.8924,75.0987,75.5984,10204.0
2024-09-04 10:30:00,77.19,77.77,76.91,77.77,4919.0,75.6376,76.2059,75.3632,76.2059,4919.0
2024-09-04 11:00:00,77.91,77.91,77.28,77.31,4261.0,76.3431,76.3431,75.7258,75.7552,4261.0
2024-09-04 11:30:00,77.31,77.65,77.3,77.6,5639.0,75.7552,76.0884,75.7454,76.0394,5639.0
2024-09-04 12:00:00,77.56,77.6,77.35,77.52,3324.0,76.0002,76.0394,75.7944,75.961,3324.0
2024-09-04 12:30:00,77.53,77.63,77.37,77.4,2603.0,75.9708,76.0688,75.814,75.8434,2603.0
2024-09-04 13:00:00,77.45,77.63,77.42,77.63,5061.0,75.8924,76.0688,75.863,76.0688,5061.0
2024-09-04 13:30:00,77.6,77.76,77.6,77.67,7805.0,76.0394,76.1961,76.0394,76.108,7805.0
2024-09-04 14:00:00,77.62,77.8,77.49,77.76,5708.0,76.059,76.2353,75.9316,76.1961,5708.0
2024-09-04 14:30:00,77.78,77.83,77.48,77.64,5078.0,76.2157,76.2647,75.9218,76.0786,5078.0
2024-09-04 15:00:00,77.55,77.75,77.54,77.74,3797.0,75.9904,76.1864,75.9806,76.1766,3797.0
2024-09-04 15:30:00,77.7,78.11,77.54,78.04,33277.0,76.1374,76.5391,75.9806,76.4705,33277.0
2024-09-05 09:30:00,78.67,78.67,77.44,77.51,11750.0,77.0878,77.0878,75.8826,75.9512,11750.0
2024-09-05 10:00:00,77.73,78.33,77.72,78.12,6852.0,76.1668,76.7547,76.157,76.5489,6852.0
2024-09-05 10:30:00,78.25,78.37,77.93,78.07,10417.0,76.6763,76.7939,76.3627,76.4999,10417.0
2024-09-05 11:00:00,78.25,78.25,77.55,77.56,5168.0,76.6763,76.6763,75.9904,76.0002,5168.0
2024-09-05 11:30:00,77.44,77.8,77.38,77.8,3444.0,75.8826,76.2353,75.8238,76.2353,3444.0
2024-09-05 12:00:00,77.62,77.78,77.54,77.71,2845.0,76.059,76.2157,75.9806,76.1472,2845.0
2024-09-05 12:30:00,77.59,77.68,77.52,77.66,2350.0,76.0296,76.1178,75.961,76.0982,2350.0
2024-09-05 13:00:00,77.65,77.65,77.44,77.53,2017.0,76.0884,76.0884,75.8826,75.9708,2017.0
2024-09-05 13:30:00,77.82,77.84,77.73,77.73,400.0,76.2549,76.2745,76.1668,76.1668,400.0
2024-09-05 14:00:00,77.79,77.85,77.55,77.55,6250.0,76.2255,76.2843,75.9904,75.9904,6250.0
2024-09-05 14:30:00,77.55,77.56,77.22,77.22,8276.0,75.9904,76.0002,75.667,75.667,8276.0
2024-09-05 15:00:00,77.13,77.15,76.78,76.88,15594.0,75.5788,75.5984,75.2359,75.3338,15594.0
2024-09-05 15:30:00,76.88,76.97,76.5,76.57,39603.0,75.3338,75.422,74.9615,75.0301,39603.0
2024-09-06 09:30:00,76.23,77.33,76.03,77.26,5923.0,74.6969,75.7748,74.5009,75.7062,5923.0
2024-09-06 10:00:00,77.15,77.28,76.36,76.54,7658.0,75.5984,75.7258,74.8243,75.0007,7658.0
2024-09-06 10:30:00,76.33,76.33,75.92,75.92,4005.0,74.7949,74.7949,74.3932,74.3932,4005.0
2024-09-06 11:00:00,75.94,76.71,75.5,75.53,7091.0,74.4128,75.1673,73.9816,74.011,7091.0
2024-09-06 11:30:00,75.49,75.61,75.41,75.58,5829.0,73.9718,74.0894,73.8934,74.06,5829.0
2024-09-06 12:00:00,75.56,75.64,75.41,75.41,6644.0,74.0404,74.1188,73.8934,73.8934,6644.0
2024-09-06 12:30:00,75.45,75.78,75.45,75.77,4730.0,73.9326,74.256,73.9326,74.2462,4730.0
2024-09-06 13:00:00,75.8,75.99,75.71,75.92,3072.0,74.2756,74.4617,74.1874,74.3932,3072.0
2024-09-06 13:30:00,75.97,76.51,75.9,76.22,13909.0,74.4421,74.9713,74.3736,74.6871,13909.0
2024-09-06 14:00:00,76.23,76.23,75.7,75.78,2986.0,74.6969,74.6969,74.1776,74.256,2986.0
2024-09-06 14:30:00,75.83,75.86,75.51,75.69,6459.0,74.305,74.3344,73.9914,74.1678,6459.0
2024-09-06 15:00:00,75.72,76.21,75.72,76.09,7034.0,74.1972,74.6773,74.1972,74.5597,7034.0
2024-09-06 15:30:00,76.0,76.01,75.47,75.49,36278.0,74.4715,74.4813,73.9522,73.9718,36278.0
2024-09-09 09:30:00,75.67,75.93,74.76,75.57,14716.0,74.1482,74.403,73.2565,74.0502,14716.0
2024-09-09 10:00:00,75.62,76.1,75.6,75.85,8933.0,74.0992,74.5695,74.0796,74.3246,8933.0
2024-09-09 10:30:00,75.75,75.83,75.37,75.39,9615.0,74.2266,74.305,73.8542,73.8738,9615.0
2024-09-09 11:00:00,75.43,75.64,75.37,75.47,7600.0,73.913,74.1188,73.8542,73.9522,7600.0
2024-09-09 11:30:00,75.54,75.96,75.49,75.92,8587.0,74.0208,74.4323,73.9718,74.3932,8587.0
2024-09-09 12:00:00,75.74,75.82,75.69,75.69,2369.0,74.2168,74.2952,74.1678,74.1678,2369.0
2024-09-09 12:30:00,75.67,75.81,75.62,75.79,7006.0,74.1482,74.2854,74.0992,74.2658,7006.0
2024-09-09 13:00:00,75.87,75.96,75.8,75.83,4951.0,74.3442,74.4323,74.2756,74.305,4951.0
2024-09-09 13:30:00,75.83,75.84,75.62,75.66,23298.0,74.305,74.3148,74.0992,74.1384,23298.0
2024-09-09 14:00:00,75.68,75.98,75.63,75.89,15198.0,74.158,74.4519,74.109,74.3638,15198.0
2024-09-09 14:30:00,75.86,76.0,75.79,75.83,12765.0,74.3344,74.4715,74.2658,74.305,12765.0
2024-09-09 15:00:00,75.84,76.04,75.73,75.78,15494.0,74.3148,74.5107,74.207,74.256,15494.0
2024-09-09 15:30:00,75.75,76.01,75.57,75.59,143215.0,74.2266,74.4813,74.0502,74.0698,143215.0
2024-09-10 09:30:00,75.69,75.69,74.85,75.05,23640.0,74.1678,74.1678,73.3447,73.5407,23640.0
2024-09-10 10:00:00,75.07,75.19,73.86,74.14,18585.0,73.5602,73.6778,72.3746,72.649,18585.0
2024-09-10 10:30:00,74.06,74.49,73.99,74.38,5057.0,72.5706,72.9919,72.502,72.8841,5057.0
2024-09-10 11:00:00,74.3,74.96,74.3,74.73,6071.0,72.8057,73.4525,72.8057,73.2271,6071.0
2024-09-10 11:30:00,74.77,74.82,74.04,74.04,16694.0,73.2663,73.3153,72.551,72.551,16694.0
2024-09-10 12:00:00,74.08,74.18,73.96,74.05,29319.0,72.5902,72.6881,72.4726,72.5608,29319.0
2024-09-10 12:30:00,74.01,74.47,73.97,74.35,20401.0,72.5216,72.9723,72.4824,72.8547,20401.0
2024-09-10 13:00:00,74.36,74.39,74.16,74.31,10263.0,72.8645,72.8939,72.6685,72.8155,10263.0
2024-09-10 13:30:00,74.31,74.49,74.31,74.48,8384.0,72.8155,72.9919,72.8155,72.9821,8384.0
2024-09-10 14:00:00,74.5,74.75,74.5,74.73,8332.0,73.0017,73.2467,73.0017,73.2271,8332.0
2024-09-10 14:30:00,74.71,74.76,74.41,74.42,13662.0,73.2075,73.2565,72.9135,72.9233,13662.0
2024-09-10 15:00:00,74.42,74.72,74.4,74.72,29751.0,72.9233,73.2173,72.9037,73.2173,29751.0
2024-09-10 15:30:00,74.67,74.95,74.5,74.78,69125.0,73.1683,73.4427,73.0017,73.2761,69125.0
2024-09-11 09:30:00,74.35,74.45,73.92,74.19,37285.0,72.8547,72.9527,72.4334,72.6979,37285.0
2024-09-11 10:00:00,74.17,74.44,73.76,73.85,15601.0,72.6783,72.9429,72.2766,72.3648,15601.0
2024-09-11 10:30:00,73.84,74.02,73.76,73.98,9220.0,72.355,72.5314,72.2766,72.4922,9220.0
2024-09-11 11:00:00,74.1,74.28,74.06,74.28,5318.0,72.6098,72.7861,72.5706,72.7861,5318.0
2024-09-11 11:30:00,74.31,74.65,74.3,74.53,6557.0,72.8155,73.1487,72.8057,73.0311,6557.0
2024-09-11 12:00:00,74.44,74.8,74.44,74.64,7044.0,72.9429,73.2957,72.9429,73.1389,7044.0
2024-09-11 12:30:00,74.67,74.81,74.62,74.78,8547.0,73.1683,73.3055,73.1193,73.2761,8547.0
2024-09-11 13:00:00,74.78,75.06,74.73,74.96,8219.0,73.2761,73.5504,73.2271,73.4525,8219.0
2024-09-11 13:30:00,74.98,75.2,74.87,74.9,8374.0,73.4721,73.6876,73.3643,73.3937,8374.0
2024-09-11 14:00:00,74.9,75.04,74.87,75.0,9469.0,73.3937,73.5309,73.3643,73.4917,9469.0
2024-09-11 14:30:00,75.04,75.5,75.04,75.28,10117.0,73.5309,73.9816,73.5309,73.766,10117.0
2024-09-11 15:00:00,75.3,75.57,75.25,75.5,21141.0,73.7856,74.0502,73.7366,73.9816,21141.0
2024-09-11 15:30:00,75.48,75.98,75.44,75.97,105932.0,73.962,74.4519,73.9228,74.4421,105932.0
2024-09-12 09:30:00,75.91,76.31,75.07,75.07,12369.0,74.3834,74.7753,73.5602,73.5602,12369.0
2024-09-12 10:00:00,75.05,75.65,74.89,75.65,6180.0,73.5407,74.1286,73.3839,74.1286,6180.0
2024-09-12 10:30:00,75.67,76.02,75.28,75.28,4997.0,74.1482,74.4911,73.766,73.766,4997.0
2024-09-12 11:00:00,75.39,75.64,75.27,75.53,7844.0,73.8738,74.1188,73.7562,74.011,7844.0
2024-09-12 11:30:00,75.52,75.74,75.42,75.46,2215.0,74.0012,74.2168,73.9032,73.9424,2215.0
2024-09-12 12:00:00,75.55,75.58,75.38,75.42,4199.0,74.0306,74.06,73.864,73.9032,4199.0
2024-09-12 12:30:00,75.46,75.53,75.29,75.53,4739.0,73.9424,74.011,73.7758,74.011,4739.0
2024-09-12 13:00:00,75.53,75.75,75.48,75.68,5293.0,74.011,74.2266,73.962,74.158,5293.0
2024-09-12 13:30:00,75.81,75.99,75.81,75.99,3513.0,74.2854,74.4617,74.2854,74.4617,3513.0
2024-09-12 14:00:00,75.95,75.95,75.6,75.66,3574.0,74.4226,74.4226,74.0796,74.1384,3574.0
2024-09-12 14:30:00,75.61,75.64,75.16,75.36,13957.0,74.0894,74.1188,73.6484,73.8444,13957.0
2024-09-12 15:00:00,75.34,75.52,75.34,75.47,7237.0,73.8248,74.0012,73.8248,73.9522,7237.0
2024-09-12 15:30:00,75.51,75.85,75.44,75.8,60768.0,73.9914,74.3246,73.9228,74.2756,60768.0
2024-09-13 09:30:00,76.86,78.74,76.62,78.73,18243.0,75.3142,77.1564,75.0791,77.1466,18243.0
2024-09-13 10:00:00,78.89,79.13,78.07,79.03,12707.0,77.3034,77.5386,76.4999,77.4406,12707.0
2024-09-13 10:30:00,79.09,79.84,78.87,79.45,14859.0,77.4994,78.2343,77.2838,77.8522,14859.0
2024-09-13 11:00:00,79.44,79.73,78.56,78.72,207319.0,77.8424,78.1265,76.9801,77.1368,207319.0
2024-09-13 11:30:00,78.5,78.86,78.5,78.73,5756.0,76.9213,77.274,76.9213,77.1466,5756.0
2024-09-13 12:00:00,78.63,78.82,78.6,78.72,9488.0,77.0487,77.2348,77.0193,77.1368,9488.0
2024-09-13 12:30:00,78.72,78.81,78.6,78.78,30686.0,77.1368,77.225,77.0193,77.1956,30686.0
2024-09-13 13:00:00,78.76,78.89,78.67,78.75,9880.0,77.176,77.3034,77.0878,77.1662,9880.0
2024-09-13 13:30:00,78.67,78.83,78.46,78.47,29157.0,77.0878,77.2446,76.8821,76.8919,29157.0
2024-09-13 14:00:00,78.41,78.44,78.24,78.32,20035.0,76.8331,76.8625,76.6665,76.7449,20035.0
2024-09-13 14:30:00,78.25,78.34,78.03,78.12,11861.0,76.6763,76.7645,76.4607,76.5489,11861.0
2024-09-13 15:00:00,78.12,78.61,77.9,78.45,102648.0,76.5489,77.0291,76.3333,76.8723,102648.0
2024-09-13 15:30:00,78.55,79.23,78.55,79.13,201135.0,76.9703,77.6366,76.9703,77.5386,201135.0
2024-09-16 09:30:00,79.45,80.32,79.08,79.59,48201.0,77.8522,78.7047,77.4896,77.9893,48201.0
2024-09-16 10:00:00,79.59,79.73,79.24,79.3,20212.0,77.9893,78.1265,77.6464,77.7052,20212.0
2024-09-16 10:30:00,79.3,79.42,78.85,79.22,45889.0,77.7052,77.8228,77.2642,77.6268,45889.0
2024-09-16 11:00:00,79.22,79.56,78.96,79.31,35285.0,77.6268,77.9599,77.372,77.715,35285.0
2024-09-16 11:30:00,79.41,79.6,79.38,79.49,22772.0,77.813,77.9991,77.7836,77.8914,22772.0
2024-09-16 12:00:00,79.52,79.64,78.95,79.64,15916.0,77.9208,78.0383,77.3622,78.0383,15916.0
2024-09-16 12:30:00,79.64,79.79,79.44,79.77,13249.0,78.0383,78.1853,77.8424,78.1657,13249.0
2024-09-16 13:00:00,79.77,79.84,79.53,79.65,138753.0,78.1657,78.2343,77.9306,78.0481,138753.0
2024-09-16 13:30:00,79.68,79.78,79.63,79.73,20870.0,78.0775,78.1755,78.0285,78.1265,20870.0
2024-09-16 14:00:00,79.73,80.11,79.72,79.76,34737.0,78.1265,78.4989,78.1167,78.1559,34737.0
2024-09-16 14:30:00,79.76,79.8,79.58,79.63,14514.0,78.1559,78.1951,77.9795,78.0285,14514.0
2024-09-16 15:00:00,79.61,79.81,79.58,79.75,59488.0,78.0089,78.2049,77.9795,78.1461,59488.0
2024-09-16 15:30:00,79.75,80.31,79.69,80.2,109667.0,78.1461,78.6949,78.0873,78.5871,109667.0
2024-09-17 09:30:00,80.79,81.79,80.51,81.21,22653.0,79.1652,80.1451,78.8908,79.5768,22653.0
2024-09-17 10:00:00,81.0,82.64,80.92,82.49,11169.0,79.371,80.978,79.2926,80.831,11169.0
2024-09-17 10:30:00,82.49,82.6,82.3,82.37,44610.0,80.831,80.9388,80.6448,80.7134,44610.0
2024-09-17 11:00:00,82.37,82.84,82.36,82.59,50234.0,80.7134,81.174,80.7036,80.929,50234.0
2024-09-17 11:30:00,82.59,82.69,82.26,82.3,33484.0,80.929,81.027,80.6056,80.6448,33484.0
2024-09-17 12:00:00,82.21,82.38,81.93,82.0,46994.0,80.5567,80.7232,80.2823,80.3509,46994.0
2024-09-17 12:30:00,81.89,81.89,80.96,81.16,28995.0,80.2431,80.2431,79.3318,79.5278,28995.0
2024-09-17 13:00:00,81.2,82.03,81.11,81.77,33484.0,79.567,80.3803,79.4788,80.1255,33484.0
2024-09-17 13:30:00,81.77,81.83,81.22,81.65,11909.0,80.1255,80.1843,79.5866,80.0079,11909.0
2024-09-17 14:00:00,81.64,81.7,81.27,81.34,10924.0,79.9981,80.0569,79.6356,79.7042,10924.0
2024-09-17 14:30:00,81.34,81.73,81.34,81.7,15013.0,79.7042,80.0863,79.7042,80.0569,15013.0
2024-09-17 15:00:00,81.66,82.17,81.58,82.11,27918.0,80.0177,80.5175,79.9393,80.4587,27918.0
2024-09-17 15:30:00,82.11,82.14,81.86,81.89,141689.0,80.4587,80.4881,80.2137,80.2431,141689.0
2024-09-18 09:30:00,82.34,82.43,81.59,81.95,8083.0,80.684,80.7722,79.9491,80.3019,8083.0
2024-09-18 10:00:00,81.95,81.96,81.32,81.52,18571.0,80.3019,80.3117,79.6846,79.8805,18571.0
2024-09-18 10:30:00,81.48,81.56,81.18,81.56,3907.0,79.8413,79.9197,79.5474,79.9197,3907.0
2024-09-18 11:00:00,81.59,81.69,81.34,81.44,4407.0,79.9491,80.0471,79.7042,79.8021,4407.0
2024-09-18 11:30:00,81.4,81.5,81.21,81.26,5185.0,79.7629,79.8609,79.5768,79.6258,5185.0
2024-09-18 12:00:00,81.26,81.36,81.2,81.31,23287.0,79.6258,79.7237,79.567,79.6748,23287.0
2024-09-18 12:30:00,81.24,81.56,81.24,81.45,6400.0,79.6062,79.9197,79.6062,79.8119,6400.0
2024-09-18 13:00:00,81.51,81.51,81.34,81.45,2441.0,79.8707,79.8707,79.7042,79.8119,2441.0
2024-09-18 13:30:00,81.45,81.56,81.38,81.5,4245.0,79.8119,79.9197,79.7433,79.8609,4245.0
2024-09-18 14:00:00,81.43,83.94,81.35,83.57,29326.0,79.7923,82.2519,79.714,81.8893,29326.0
2024-09-18 14:30:00,83.73,84.68,82.77,82.83,14553.0,82.0461,82.977,81.1054,81.1642,14553.0
2024-09-18 15:00:00,82.84,83.11,82.17,82.73,15083.0,81.174,81.4386,80.5175,81.0662,15083.0
2024-09-18 15:30:00,82.72,82.95,81.85,82.31,70907.0,81.0564,81.2818,80.2039,80.6546,70907.0
2024-09-19 09:30:00,84.34,84.35,83.04,83.76,11052.0,82.6438,82.6536,81.37,82.0755,11052.0
2024-09-19 10:00:00,83.88,83.93,83.28,83.7,21681.0,82.1931,82.2421,81.6051,82.0167,21681.0
2024-09-19 10:30:00,83.74,83.98,83.33,83.63,7990.0,82.0559,82.2911,81.6541,81.9481,7990.0
2024-09-19 11:00:00,83.63,83.82,83.45,83.82,11532.0,81.9481,82.1343,81.7717,82.1343,11532.0
2024-09-19 11:30:00,83.75,83.75,83.5,83.6,2484.0,82.0657,82.0657,81.8207,81.9187,2484.0
2024-09-19 12:00:00,83.55,83.86,83.47,83.48,6566.0,81.8697,82.1735,81.7913,81.8011,6566.0
2024-09-19 12:30:00,83.49,83.78,83.48,83.78,3420.0,81.8109,82.0951,81.8011,82.0951,3420.0
2024-09-19 13:00:00,83.78,84.0,83.69,83.84,8880.0,82.0951,82.3107,82.0069,82.1539,8880.0
2024-09-19 13:30:00,83.84,83.9,83.69,83.78,10073.0,82.1539,82.2127,82.0069,82.0951,10073.0
2024-09-19 14:00:00,83.78,83.78,83.28,83.46,10954.0,82.0951,82.0951,81.6051,81.7815,10954.0
2024-09-19 14:30:00,83.39,83.93,83.36,83.92,58330.0,81.7129,82.2421,81.6835,82.2323,58330.0
2024-09-19 15:00:00,83.88,84.24,83.66,83.85,55520.0,82.1931,82.5458,81.9775,82.1637,55520.0
2024-09-19 15:30:00,83.85,84.46,83.73,84.43,124359.0,82.1637,82.7614,82.0461,82.732,124359.0
2024-09-20 09:30:00,84.24,84.39,82.61,83.04,77796.0,82.5458,82.6928,80.9486,81.37,77796.0
2024-09-20 10:00:00,83.26,83.59,82.57,83.59,13470.0,81.5855,81.9089,80.9094,81.9089,13470.0
2024-09-20 10:30:00,83.35,83.76,82.88,82.88,11910.0,81.6737,82.0755,81.2132,81.2132,11910.0
2024-09-20 11:00:00,82.7,82.75,82.41,82.7,6769.0,81.0368,81.0858,80.7526,81.0368,6769.0
2024-09-20 11:30:00,82.61,82.99,82.41,82.83,10702.0,80.9486,81.321,80.7526,81.1642,10702.0
2024-09-20 12:00:00,82.84,83.29,82.84,83.29,6803.0,81.174,81.6149,81.174,81.6149,6803.0
2024-09-20 12:30:00,83.23,83.74,83.18,83.63,11102.0,81.5561,82.0559,81.5071,81.9481,11102.0
2024-09-20 13:00:00,83.57,83.86,83.57,83.86,15819.0,81.8893,82.1735,81.8893,82.1735,15819.0
2024-09-20 13:30:00,83.88,83.91,83.64,83.76,7346.0,82.1931,82.2225,81.9579,82.0755,7346.0
2024-09-20 14:00:00,83.75,83.8,83.56,83.56,7453.0,82.0657,82.1147,81.8795,81.8795,7453.0
2024-09-20 14:30:00,83.56,83.63,83.19,83.29,30880.0,81.8795,81.9481,81.5169,81.6149,30880.0
2024-09-20 15:00:00,83.27,83.4,83.13,83.37,16824.0,81.5953,81.7227,81.4582,81.6933,16824.0
2024-09-20 15:30:00,83.38,83.75,82.81,82.98,120845.0,81.7031,82.0657,81.1446,81.3112,120845.0
2024-09-23 09:30:00,83.7,83.81,82.61,83.28,32629.0,82.0167,82.1245,80.9486,81.6051,32629.0
2024-09-23 10:00:00,83.17,83.29,82.19,82.19,10765.0,81.4973,81.6149,80.5371,80.5371,10765.0
2024-09-23 10:30:00,82.31,82.36,81.89,82.01,7878.0,80.6546,80.7036,80.2431,80.3607,7878.0
2024-09-23 11:00:00,82.01,82.01,81.7,81.91,10332.0,80.3607,80.3607,80.0569,80.2627,10332.0
2024-09-23 11:30:00,81.84,82.17,81.8,82.04,84062.0,80.1941,80.5175,80.1549,80.3901,84062.0
2024-09-23 12:00:00,82.03,82.04,81.59,81.81,19244.0,80.3803,80.3901,79.9491,80.1647,19244.0
2024-09-23 12:30:00,81.81,82.31,81.81,82.24,46002.0,80.1647,80.6546,80.1647,80.5861,46002.0
2024-09-23 13:00:00,82.17,82.54,82.14,82.5,17392.0,80.5175,80.88,80.4881,80.8408,17392.0
2024-09-23 13:30:00,82.47,82.79,82.38,82.41,5590.0,80.8114,81.125,80.7232,80.7526,5590.0
2024-09-23 14:00:00,82.41,82.41,81.94,81.94,10385.0,80.7526,80.7526,80.2921,80.2921,10385.0
2024-09-23 14:30:00,82.02,82.07,81.93,81.95,12192.0,80.3705,80.4195,80.2823,80.3019,12192.0
2024-09-23 15:00:00,81.94,81.97,81.67,81.72,21392.0,80.2921,80.3215,80.0275,80.0765,21392.0
2024-09-23 15:30:00,81.75,81.9,81.49,81.52,90440.0,80.1059,80.2529,79.8511,79.8805,90440.0
2024-09-24 09:30:00,82.24,82.8,81.81,82.51,25828.0,80.5861,81.1348,80.1647,80.8506,25828.0
2024-09-24 10:00:00,82.42,82.62,82.0,82.53,18180.0,80.7624,80.9584,80.3509,80.8702,18180.0
2024-09-24 10:30:00,82.54,83.0,82.11,83.0,22286.0,80.88,81.3308,80.4587,81.3308,22286.0
2024-09-24 11:00:00,83.19,83.21,82.8,82.82,9239.0,81.5169,81.5365,81.1348,81.1544,9239.0
2024-09-24 11:30:00,82.87,82.91,82.44,82.54,4871.0,81.2034,81.2426,80.782,80.88,4871.0
2024-09-24 12:00:00,82.56,82.64,82.4,82.42,5850.0,80.8996,80.978,80.7428,80.7624,5850.0
2024-09-24 12:30:00,82.36,82.67,82.36,82.47,8869.0,80.7036,81.0074,80.7036,80.8114,8869.0
2024-09-24 13:00:00,82.52,82.73,82.52,82.58,12423.0,80.8604,81.0662,80.8604,80.9192,12423.0
2024-09-24 13:30:00,82.58,82.87,82.57,82.82,29803.0,80.9192,81.2034,80.9094,81.1544,29803.0
2024-09-24 14:00:00,82.74,82.88,82.64,82.65,22337.0,81.076,81.2132,80.978,80.9878,22337.0
2024-09-24 14:30:00,82.63,82.69,82.33,82.33,12114.0,80.9682,81.027,80.6742,80.6742,12114.0
2024-09-24 15:00:00,82.39,82.95,82.38,82.88,29162.0,80.733,81.2818,80.7232,81.2132,29162.0
2024-09-24 15:30:00,82.84,82.98,82.67,82.83,90391.0,81.174,81.3112,81.0074,81.1642,90391.0
2024-09-25 09:30:00,82.72,83.06,81.84,82.26,21555.0,81.0564,81.3896,80.1941,80.6056,21555.0
2024-09-25 10:00:00,82.26,82.95,82.14,82.14,9178.0,80.6056,81.2818,80.4881,80.4881,9178.0
2024-09-25 10:30:00,82.23,82.52,82.09,82.27,12007.0,80.5763,80.8604,80.4391,80.6154,12007.0
2024-09-25 11:00:00,82.31,82.47,81.92,81.99,20806.0,80.6546,80.8114,80.2725,80.3411,20806.0
2024-09-25 11:30:00,81.92,81.98,81.7,81.77,23624.0,80.2725,80.3313,80.0569,80.1255,23624.0
2024-09-25 12:00:00,81.77,81.92,81.6,81.78,26201.0,80.1255,80.2725,79.9589,80.1353,26201.0
2024-09-25 12:30:00,81.78,82.08,81.75,81.98,11687.0,80.1353,80.4293,80.1059,80.3313,11687.0
2024-09-25 13:00:00,81.98,82.02,81.65,81.81,10329.0,80.3313,80.3705,80.0079,80.1647,10329.0
2024-09-25 13:30:00,81.66,81.66,81.4,81.66,7390.0,80.0177,80.0177,79.7629,80.0177,7390.0
2024-09-25 14:00:00,81.61,81.73,81.42,81.44,12201.0,79.9687,80.0863,79.7825,79.8021,12201.0
2024-09-25 14:30:00,81.52,81.62,81.3,81.31,16990.0,79.8805,79.9785,79.665,79.6748,16990.0
2024-09-25 15:00:00,81.31,81.44,81.25,81.38,17779.0,79.6748,79.8021,79.616,79.7433,17779.0
2024-09-25 15:30:00,81.32,81.32,80.82,80.93,109579.0,79.6846,79.6846,79.1946,79.3024,109579.0
2024-09-26 09:30:00,82.52,83.47,82.52,83.23,4965.0,80.8604,81.7913,80.8604,81.5561,4965.0
2024-09-26 10:00:00,83.5,83.96,82.89,83.09,18633.0,81.8207,82.2715,81.223,81.419,18633.0
2024-09-26 10:30:00,82.91,83.38,82.83,82.83,23366.0,81.2426,81.7031,81.1642,81.1642,23366.0
2024-09-26 11:00:00,82.93,82.99,82.69,82.95,14914.0,81.2622,81.321,81.027,81.2818,14914.0
2024-09-26 11:30:00,82.87,83.43,82.87,83.37,11666.0,81.2034,81.7521,81.2034,81.6933,11666.0
2024-09-26 12:00:00,83.33,83.37,83.13,83.16,28093.0,81.6541,81.6933,81.4582,81.4875,28093.0
2024-09-26 12:30:00,83.3,83.3,82.97,83.01,2237.0,81.6247,81.6247,81.3014,81.3406,2237.0
2024-09-26 13:00:00,83.0,83.1,82.81,82.96,4095.0,81.3308,81.4288,81.1446,81.2916,4095.0
2024-09-26 13:30:00,83.0,83.56,83.0,83.44,15621.0,81.3308,81.8795,81.3308,81.7619,15621.0
2024-09-26 14:00:00,83.44,83.57,83.0,83.07,476084.0,81.7619,81.8893,81.3308,81.3994,476084.0
2024-09-26 14:30:00,83.08,83.27,83.07,83.14,9473.0,81.4092,81.5953,81.3994,81.468,9473.0
2024-09-26 15:00:00,83.21,83.46,82.92,83.01,22125.0,81.5365,81.7815,81.2524,81.3406,22125.0
2024-09-26 15:30:00,82.93,83.35,82.82,82.91,70083.0,81.2622,81.6737,81.1544,81.2426,70083.0
2024-09-27 09:30:00,84.22,84.28,83.55,84.28,16421.0,82.5262,82.585,81.8697,82.585,16421.0
2024-09-27 10:00:00,84.29,84.82,83.96,84.82,129380.0,82.5948,83.1142,82.2715,83.1142,129380.0
2024-09-27 10:30:00,84.89,85.54,84.85,85.48,79583.0,83.1828,83.8197,83.1436,83.7609,79583.0
2024-09-27 11:00:00,85.48,85.65,85.41,85.63,16327.0,83.7609,83.9275,83.6923,83.9079,16327.0
2024-09-27 11:30:00,85.63,85.85,85.48,85.54,27504.0,83.9079,84.1234,83.7609,83.8197,27504.0
2024-09-27 12:00:00,85.5,85.5,84.88,84.94,19524.0,83.7805,83.7805,83.173,83.2318,19524.0
2024-09-27 12:30:00,84.99,84.99,84.74,84.78,11518.0,83.2807,83.2807,83.0358,83.075,11518.0
2024-09-27 13:00:00,84.82,84.82,84.18,84.53,16176.0,83.1142,83.1142,82.487,82.83,16176.0
2024-09-27 13:30:00,84.54,84.54,84.2,84.28,14320.0,82.8398,82.8398,82.5066,82.585,14320.0
2024-09-27 14:00:00,84.28,84.38,84.06,84.06,18788.0,82.585,82.683,82.3694,82.3694,18788.0
2024-09-27 14:30:00,84.06,84.83,83.89,84.78,16509.0,82.3694,83.124,82.2029,83.075,16509.0
2024-09-27 15:00:00,84.8,84.86,84.35,84.47,17939.0,83.0946,83.1534,82.6536,82.7712,17939.0
2024-09-27 15:30:00,84.4,84.87,84.31,84.51,99827.0,82.7026,83.1632,82.6144,82.8104,99827.0
2024-09-30 09:30:00,84.04,85.07,83.55,84.75,17483.0,82.3499,83.3591,81.8697,83.0456,17483.0
2024-09-30 10:00:00,84.79,85.08,84.18,84.2,12788.0,83.0848,83.3689,82.487,82.5066,12788.0
2024-09-30 10:30:00,84.27,84.64,84.11,84.32,14506.0,82.5752,82.9378,82.4184,82.6242,14506.0
2024-09-30 11:00:00,84.31,84.59,84.12,84.18,10275.0,82.6144,82.8888,82.4282,82.487,10275.0
2024-09-30 11:30:00,84.17,84.18,83.84,83.93,6968.0,82.4772,82.487,82.1539,82.2421,6968.0
2024-09-30 12:00:00,84.01,84.34,84.01,84.34,5562.0,82.3205,82.6438,82.3205,82.6438,5562.0
2024-09-30 12:30:00,84.34,84.67,84.29,84.64,15430.0,82.6438,82.9672,82.5948,82.9378,15430.0
2024-09-30 13:00:00,84.65,84.81,84.54,84.81,12261.0,82.9476,83.1044,82.8398,83.1044,12261.0
2024-09-30 13:30:00,84.77,84.96,84.69,84.72,55491.0,83.0652,83.2513,82.9868,83.0162,55491.0
2024-09-30 14:00:00,84.72,84.72,83.55,83.8,12706.0,83.0162,83.0162,81.8697,82.1147,12706.0
2024-09-30 14:30:00,83.77,84.03,83.67,83.73,26616.0,82.0853,82.3401,81.9873,82.0461,26616.0
2024-09-30 15:00:00,83.71,83.71,83.37,83.52,18006.0,82.0265,82.0265,81.6933,81.8403,18006.0
2024-09-30 15:30:00,83.51,84.02,83.36,83.82,80471.0,81.8305,82.3303,81.6835,82.1343,80471.0
2024-10-01 09:30:00,83.61,83.61,82.03,82.62,7963.0,81.9285,81.9285,80.3803,80.9584,7963.0
2024-10-01 10:00:00,82.44,83.07,81.86,82.19,10215.0,80.782,81.3994,80.2137,80.5371,10215.0
2024-10-01 10:30:00,82.17,82.24,82.0,82.15,4892.0,80.5175,80.5861,80.3509,80.4979,4892.0
2024-10-01 11:00:00,82.23,82.23,81.56,82.1,10338.0,80.5763,80.5763,79.9197,80.4489,10338.0
2024-10-01 11:30:00,82.14,82.51,82.06,82.28,9938.0,80.4881,80.8506,80.4097,80.6252,9938.0
2024-10-01 12:00:00,82.29,82.66,82.25,82.66,10445.0,80.635,80.9976,80.5958,80.9976,10445.0
2024-10-01 12:30:00,82.64,82.7,82.25,82.61,22621.0,80.978,81.0368,80.5958,80.9486,22621.0
2024-10-01 13:00:00,82.57,82.58,82.02,82.02,4686.0,80.9094,80.9192,80.3705,80.3705,4686.0
2024-10-01 13:30:00,82.04,82.38,82.03,82.38,9702.0,80.3901,80.7232,80.3803,80.7232,9702.0
2024-10-01 14:00:00,82.4,82.87,82.36,82.84,5364.0,80.7428,81.2034,80.7036,81.174,5364.0
2024-10-01 14:30:00,82.84,82.87,82.48,82.58,19703.0,81.174,81.2034,80.8212,80.9192,19703.0
2024-10-01 15:00:00,82.6,82.68,82.54,82.58,8532.0,80.9388,81.0172,80.88,80.9192,8532.0
2024-10-01 15:30:00,82.59,82.81,82.33,82.41,53094.0,80.929,81.1446,80.6742,80.7526,53094.0
2024-10-02 09:30:00,81.82,81.92,80.94,81.82,6718.0,80.1745,80.2725,79.3122,80.1745,6718.0
2024-10-02 10:00:00,81.77,82.29,81.68,81.88,5106.0,80.1255,80.635,80.0373,80.2333,5106.0
2024-10-02 10:30:00,81.69,81.75,81.41,81.49,5364.0,80.0471,80.1059,79.7727,79.8511,5364.0
2024-10-02 11:00:00,81.47,81.56,81.27,81.47,7245.0,79.8315,79.9197,79.6356,79.8315,7245.0
2024-10-02 11:30:00,81.46,81.59,81.33,81.37,11217.0,79.8217,79.9491,79.6944,79.7335,11217.0
2024-10-02 12:00:00,81.35,81.43,81.08,81.35,14615.0,79.714,79.7923,79.4494,79.714,14615.0
2024-10-02 12:30:00,81.31,81.63,81.24,81.45,20152.0,79.6748,79.9883,79.6062,79.8119,20152.0
2024-10-02 13:00:00,81.45,81.59,81.37,81.53,12126.0,79.8119,79.9491,79.7335,79.8903,12126.0
2024-10-02 13:30:00,81.54,82.02,81.43,82.02,6975.0,79.9001,80.3705,79.7923,80.3705,6975.0
2024-10-02 14:00:00,81.96,82.01,81.68,81.72,14214.0,80.3117,80.3607,80.0373,80.0765,14214.0
2024-10-02 14:30:00,81.7,81.92,81.66,81.66,6998.0,80.0569,80.2725,80.0177,80.0177,6998.0
2024-10-02 15:00:00,81.68,81.77,81.33,81.34,9426.0,80.0373,80.1255,79.6944,79.7042,9426.0
2024-10-02 15:30:00,81.32,81.76,81.2,81.74,95032.0,79.6846,80.1157,79.567,80.0961,95032.0
2024-10-03 09:30:00,80.98,81.72,80.33,80.59,22447.0,79.3514,80.0765,78.7145,78.9692,22447.0
2024-10-03 10:00:00,80.64,81.31,80.64,81.2,19571.0,79.0182,79.6748,79.0182,79.567,19571.0
2024-10-03 10:30:00,81.18,81.19,80.56,80.64,20499.0,79.5474,79.5572,78.9398,79.0182,20499.0
2024-10-03 11:00:00,80.64,80.93,80.52,80.9,26672.0,79.0182,79.3024,78.9006,79.273,26672.0
2024-10-03 11:30:00,80.95,81.34,80.95,81.33,11539.0,79.322,79.7042,79.322,79.6944,11539.0
2024-10-03 12:00:00,81.3,81.64,81.28,81.51,7704.0,79.665,79.9981,79.6454,79.8707,7704.0
2024-10-03 12:30:00,81.51,81.51,81.18,81.3,17041.0,79.8707,79.8707,79.5474,79.665,17041.0
2024-10-03 13:00:00,81.25,81.43,81.25,81.33,9343.0,79.616,79.7923,79.616,79.6944,9343.0
2024-10-03 13:30:00,81.35,81.6,81.27,81.53,4631.0,79.714,79.9589,79.6356,79.8903,4631.0
2024-10-03 14:00:00,81.5,81.53,81.14,81.39,7367.0,79.8609,79.8903,79.5082,79.7531,7367.0
2024-10-03 14:30:00,81.34,81.55,81.18,81.51,8433.0,79.7042,79.9099,79.5474,79.8707,8433.0
2024-10-03 15:00:00,81.46,81.71,81.39,81.64,11401.0,79.8217,80.0667,79.7531,79.9981,11401.0
2024-10-03 15:30:00,81.64,82.09,81.31,82.06,49200.0,79.9981,80.4391,79.6748,80.4097,49200.0
2024-10-04 09:30:00,83.49,83.86,82.8,82.94,8600.0,81.8109,82.1735,81.1348,81.272,8600.0
2024-10-04 10:00:00,83.03,83.23,82.6,82.6,4976.0,81.3602,81.5561,80.9388,80.9388,4976.0
2024-10-04 10:30:00,82.48,82.9,82.01,82.56,3432.0,80.8212,81.2328,80.3607,80.8996,3432.0
2024-10-04 11:00:00,82.62,82.63,81.98,82.02,2879.0,80.9584,80.9682,80.3313,80.3705,2879.0
2024-10-04 11:30:00,82.0,82.32,81.71,82.27,16626.0,80.3509,80.6644,80.0667,80.6154,16626.0
2024-10-04 12:00:00,82.29,82.63,82.26,82.45,5933.0,80.635,80.9682,80.6056,80.7918,5933.0
2024-10-04 12:30:00,82.44,82.76,82.43,82.71,2862.0,80.782,81.0956,80.7722,81.0466,2862.0
2024-10-04 13:00:00,82.69,82.76,82.37,82.43,2857.0,81.027,81.0956,80.7134,80.7722,2857.0
2024-10-04 13:30:00,82.39,82.44,82.08,82.15,3462.0,80.733,80.782,80.4293,80.4979,3462.0
2024-10-04 14:00:00,82.09,82.22,82.03,82.14,2255.0,80.4391,80.5665,80.3803,80.4881,2255.0
2024-10-04 14:30:00,82.13,82.37,82.06,82.37,6838.0,80.4783,80.7134,80.4097,80.7134,6838.0
2024-10-04 15:00:00,82.34,82.5,82.19,82.36,5797.0,80.684,80.8408,80.5371,80.7036,5797.0
2024-10-04 15:30:00,82.35,82.44,82.18,82.32,30793.0,80.6938,80.782,80.5273,80.6644,30793.0
2024-10-07 09:30:00,82.05,82.06,81.28,81.75,6534.0,80.3999,80.4097,79.6454,80.1059,6534.0
2024-10-07 10:00:00,81.76,81.9,81.47,81.47,6122.0,80.1157,80.2529,79.8315,79.8315,6122.0
2024-10-07 10:30:00,81.34,81.54,80.99,80.99,3328.0,79.7042,79.9001,79.3612,79.3612,3328.0
2024-10-07 11:00:00,80.96,80.99,80.67,80.67,8634.0,79.3318,79.3612,79.0476,79.0476,8634.0
2024-10-07 11:30:00,80.54,80.59,80.22,80.22,5281.0,78.9202,78.9692,78.6067,78.6067,5281.0
2024-10-07 12:00:00,80.4,80.45,80.16,80.44,10356.0,78.7831,78.8321,78.5479,78.8223,10356.0
2024-10-07 12:30:00,80.44,80.58,80.32,80.58,4808.0,78.8223,78.9594,78.7047,78.9594,4808.0
2024-10-07 13:00:00,80.61,80.68,80.53,80.57,7773.0,78.9888,79.0574,78.9104,78.9496,7773.0
2024-10-07 13:30:00,80.53,80.53,80.07,80.15,6874.0,78.9104,78.9104,78.4597,78.5381,6874.0
2024-10-07 14:00:00,80.08,80.09,79.91,80.05,33336.0,78.4695,78.4793,78.3029,78.4401,33336.0
2024-10-07 14:30:00,80.0,80.3,79.76,80.18,44229.0,78.3911,78.6851,78.1559,78.5675,44229.0
2024-10-07 15:00:00,80.19,80.92,80.19,80.92,6098.0,78.5773,79.2926,78.5773,79.2926,6098.0
2024-10-07 15:30:00,80.88,81.14,80.75,81.1,38511.0,79.2534,79.5082,79.126,79.469,38511.0
2024-10-08 09:30:00,80.76,81.17,80.13,80.22,6131.0,79.1358,79.5376,78.5185,78.6067,6131.0
2024-10-08 10:00:00,80.38,80.7,80.09,80.12,8364.0,78.7635,79.077,78.4793,78.5087,8364.0
2024-10-08 10:30:00,80.11,80.5,79.94,80.15,15603.0,78.4989,78.881,78.3323,78.5381,15603.0
2024-10-08 11:00:00,80.16,80.25,79.95,80.17,74787.0,78.5479,78.6361,78.3421,78.5577,74787.0
2024-10-08 11:30:00,80.17,80.5,80.12,80.43,8221.0,78.5577,78.881,78.5087,78.8125,8221.0
2024-10-08 12:00:00,80.52,80.77,80.49,80.67,10059.0,78.9006,79.1456,78.8712,79.0476,10059.0
2024-10-08 12:30:00,80.62,80.67,80.37,80.38,8530.0,78.9986,79.0476,78.7537,78.7635,8530.0
2024-10-08 13:00:00,80.29,80.3,79.87,79.96,12623.0,78.6753,78.6851,78.2637,78.3519,12623.0
2024-10-08 13:30:00,79.95,80.29,79.85,80.29,36559.0,78.3421,78.6753,78.2441,78.6753,36559.0
2024-10-08 14:00:00,80.24,80.33,80.16,80.16,7814.0,78.6263,78.7145,78.5479,78.5479,7814.0
2024-10-08 14:30:00,80.22,80.38,80.21,80.27,16133.0,78.6067,78.7635,78.5969,78.6557,16133.0
2024-10-08 15:00:00,80.25,80.25,79.97,80.24,16347.0,78.6361,78.6361,78.3617,78.6263,16347.0
2024-10-08 15:30:00,80.23,80.43,80.11,80.4,103346.0,78.6165,78.8125,78.4989,78.7831,103346.0
2024-10-09 09:30:00,80.46,81.61,80.46,81.58,11572.0,78.8418,79.9687,78.8418,79.9393,11572.0
2024-10-09 10:00:00,81.58,81.58,80.93,80.97,7075.0,79.9393,79.9393,79.3024,79.3416,7075.0
2024-10-09 10:30:00,80.97,81.41,80.8,81.34,14933.0,79.3416,79.7727,79.175,79.7042,14933.0
2024-10-09 11:00:00,81.34,82.1,81.33,82.09,12592.0,79.7042,80.4489,79.6944,80.4391,12592.0
2024-10-09 11:30:00,82.02,82.47,81.98,82.37,14257.0,80.3705,80.8114,80.3313,80.7134,14257.0
2024-10-09 12:00:00,82.35,82.72,82.24,82.67,39297.0,80.6938,81.0564,80.5861,81.0074,39297.0
2024-10-09 12:30:00,82.67,82.67,81.74,81.83,85282.0,81.0074,81.0074,80.0961,80.1843,85282.0
2024-10-09 13:00:00,81.9,82.18,81.82,82.11,5867.0,80.2529,80.5273,80.1745,80.4587,5867.0
2024-10-09 13:30:00,82.11,82.11,81.8,81.93,11792.0,80.4587,80.4587,80.1549,80.2823,11792.0
2024-10-09 14:00:00,81.91,82.08,81.57,81.58,4922.0,80.2627,80.4293,79.9295,79.9393,4922.0
2024-10-09 14:30:00,81.55,81.65,81.49,81.53,5466.0,79.9099,80.0079,79.8511,79.8903,5466.0
2024-10-09 15:00:00,81.53,81.67,81.4,81.65,13364.0,79.8903,80.0275,79.7629,80.0079,13364.0
2024-10-09 15:30:00,81.65,81.98,81.36,81.93,84722.0,80.0079,80.3313,79.7237,80.2823,84722.0
2024-10-10 09:30:00,81.25,81.49,80.49,80.86,31657.0,79.616,79.8511,78.8712,79.2338,31657.0
2024-10-10 10:00:00,80.84,81.47,80.8,81.27,54162.0,79.2142,79.8315,79.175,79.6356,54162.0
2024-10-10 10:30:00,81.33,81.46,81.03,81.23,54359.0,79.6944,79.8217,79.4004,79.5964,54359.0
2024-10-10 11:00:00,81.23,81.63,81.14,81.63,16596.0,79.5964,79.9883,79.5082,79.9883,16596.0
2024-10-10 11:30:00,81.58,81.61,81.25,81.25,25856.0,79.9393,79.9687,79.616,79.616,25856.0
2024-10-10 12:00:00,81.15,81.47,81.11,81.32,16321.0,79.518,79.8315,79.4788,79.6846,16321.0
2024-10-10 12:30:00,81.33,81.46,81.18,81.18,24280.0,79.6944,79.8217,79.5474,79.5474,24280.0
2024-10-10 13:00:00,81.0,81.16,80.8,81.07,48184.0,79.371,79.5278,79.175,79.4396,48184.0
2024-10-10 13:30:00,81.15,81.21,80.78,81.03,13083.0,79.518,79.5768,79.1554,79.4004,13083.0
2024-10-10 14:00:00,81.03,81.03,80.73,80.97,8121.0,79.4004,79.4004,79.1064,79.3416,8121.0
2024-10-10 14:30:00,80.89,80.97,80.8,80.9,12043.0,79.2632,79.3416,79.175,79.273,12043.0
2024-10-10 15:00:00,80.91,81.03,80.67,80.72,27026.0,79.2828,79.4004,79.0476,79.0966,27026.0
2024-10-10 15:30:00,80.76,80.93,80.52,80.81,131016.0,79.1358,79.3024,78.9006,79.1848,131016.0
2024-10-11 09:30:00,81.09,82.57,81.09,82.17,43229.0,79.4592,80.9094,79.4592,80.5175,43229.0
2024-10-11 10:00:00,82.2,82.38,81.97,82.38,17107.0,80.5469,80.7232,80.3215,80.7232,17107.0
2024-10-11 10:30:00,82.34,82.49,82.24,82.43,12770.0,80.684,80.831,80.5861,80.7722,12770.0
2024-10-11 11:00:00,82.49,82.68,82.3,82.59,27783.0,80.831,81.0172,80.6448,80.929,27783.0
2024-10-11 11:30:00,82.61,82.87,82.6,82.67,15354.0,80.9486,81.2034,80.9388,81.0074,15354.0
2024-10-11 12:00:00,82.65,82.72,82.25,82.3,7200.0,80.9878,81.0564,80.5958,80.6448,7200.0
2024-10-11 12:30:00,82.25,82.48,82.21,82.41,6182.0,80.5958,80.8212,80.5567,80.7526,6182.0
2024-10-11 13:00:00,82.45,82.53,82.29,82.5,8077.0,80.7918,80.8702,80.635,80.8408,8077.0
2024-10-11 13:30:00,82.5,82.82,82.47,82.66,13691.0,80.8408,81.1544,80.8114,80.9976,13691.0
2024-10-11 14:00:00,82.66,82.74,82.26,82.26,15551.0,80.9976,81.076,80.6056,80.6056,15551.0
2024-10-11 14:30:00,82.3,82.37,82.03,82.03,5405.0,80.6448,80.7134,80.3803,80.3803,5405.0
2024-10-11 15:00:00,82.04,82.25,81.97,82.17,9653.0,80.3901,80.5958,80.3215,80.5175,9653.0
2024-10-11 15:30:00,82.09,82.58,82.09,82.45,46519.0,80.4391,80.9192,80.4391,80.7918,46519.0
2024-10-14 09:30:00,82.07,82.11,81.36,81.47,6761.0,80.4195,80.4587,79.7237,79.8315,6761.0
2024-10-14 10:00:00,81.62,82.08,81.62,81.92,3650.0,79.9785,80.4293,79.9785,80.2725,3650.0
2024-10-14 10:30:00,81.86,82.08,81.69,81.98,8483.0,80.2137,80.4293,80.0471,80.3313,8483.0
2024-10-14 11:00:00,81.9,82.29,81.89,82.17,10215.0,80.2529,80.635,80.2431,80.5175,10215.0
2024-10-14 11:30:00,82.14,82.33,82.04,82.19,6587.0,80.4881,80.6742,80.3901,80.5371,6587.0
2024-10-14 12:00:00,82.27,82.3,82.13,82.19,8543.0,80.6154,80.6448,80.4783,80.5371,8543.0
2024-10-14 12:30:00,82.17,82.4,82.12,82.39,11721.0,80.5175,80.7428,80.4685,80.733,11721.0
2024-10-14 13:00:00,82.37,82.41,82.29,82.34,11287.0,80.7134,80.7526,80.635,80.684,11287.0
2024-10-14 13:30:00,82.3,82.38,82.19,82.32,9718.0,80.6448,80.7232,80.5371,80.6644,9718.0
2024-10-14 14:00:00,82.32,82.6,82.15,82.56,8424.0,80.6644,80.9388,80.4979,80.8996,8424.0
2024-10-14 14:30:00,82.52,82.74,82.4,82.61,21642.0,80.8604,81.076,80.7428,80.9486,21642.0
2024-10-14 15:00:00,82.57,82.76,82.4,82.65,13862.0,80.9094,81.0956,80.7428,80.9878,13862.0
2024-10-14 15:30:00,82.65,83.24,82.5,83.21,70917.0,80.9878,81.5659,80.8408,81.5365,70917.0
2024-10-15 09:30:00,83.32,84.37,83.12,83.94,35685.0,81.6443,82.6732,81.4484,82.2519,35685.0
2024-10-15 10:00:00,84.02,84.87,83.94,84.6,16932.0,82.3303,83.1632,82.2519,82.8986,16932.0
2024-10-15 10:30:00,84.59,84.63,84.07,84.51,9840.0,82.8888,82.928,82.3792,82.8104,9840.0
2024-10-15 11:00:00,84.51,85.1,84.39,85.1,31439.0,82.8104,83.3885,82.6928,83.3885,31439.0
2024-10-15 11:30:00,85.11,85.37,85.03,85.03,9606.0,83.3983,83.6531,83.3199,83.3199,9606.0
2024-10-15 12:00:00,85.05,85.2,84.88,85.14,8553.0,83.3395,83.4865,83.173,83.4277,8553.0
2024-10-15 12:30:00,85.14,85.38,85.03,85.07,43907.0,83.4277,83.6629,83.3199,83.3591,43907.0
2024-10-15 13:00:00,85.08,85.08,84.73,84.76,22235.0,83.3689,83.3689,83.026,83.0554,22235.0
2024-10-15 13:30:00,84.76,84.82,84.47,84.48,20336.0,83.0554,83.1142,82.7712,82.781,20336.0
2024-10-15 14:00:00,84.53,84.53,84.16,84.27,7915.0,82.83,82.83,82.4674,82.5752,7915.0
2024-10-15 14:30:00,84.32,84.32,84.09,84.17,12081.0,82.6242,82.6242,82.3988,82.4772,12081.0
2024-10-15 15:00:00,84.12,84.13,83.89,83.92,27438.0,82.4282,82.438,82.2029,82.2323,27438.0
2024-10-15 15:30:00,83.91,83.91,83.31,83.41,53264.0,82.2225,82.2225,81.6345,81.7325,53264.0
2024-10-16 09:30:00,84.3,85.32,84.18,84.78,16334.0,82.6046,83.6041,82.487,83.075,16334.0
2024-10-16 10:00:00,84.89,85.16,84.72,84.75,15884.0,83.1828,83.4473,83.0162,83.0456,15884.0
2024-10-16 10:30:00,84.72,84.93,84.63,84.79,17253.0,83.0162,83.222,82.928,83.0848,17253.0
2024-10-16 11:00:00,84.81,85.08,84.51,84.51,16008.0,83.1044,83.3689,82.8104,82.8104,16008.0
2024-10-16 11:30:00,84.39,84.56,84.02,84.03,21516.0,82.6928,82.8594,82.3303,82.3401,21516.0
2024-10-16 12:00:00,83.97,84.11,83.67,84.0,62639.0,82.2813,82.4184,81.9873,82.3107,62639.0
2024-10-16 12:30:00,84.0,84.04,83.82,83.88,8533.0,82.3107,82.3499,82.1343,82.1931,8533.0
2024-10-16 13:00:00,83.91,83.95,83.63,83.8,4406.0,82.2225,82.2617,81.9481,82.1147,4406.0
2024-10-16 13:30:00,83.75,83.79,83.39,83.39,10310.0,82.0657,82.1049,81.7129,81.7129,10310.0
2024-10-16 14:00:00,83.39,83.87,83.39,83.68,11887.0,81.7129,82.1833,81.7129,81.9971,11887.0
2024-10-16 14:30:00,83.68,83.76,83.51,83.59,16538.0,81.9971,82.0755,81.8305,81.9089,16538.0
2024-10-16 15:00:00,83.58,83.76,83.38,83.59,30741.0,81.8991,82.0755,81.7031,81.9089,30741.0
2024-10-16 15:30:00,83.54,84.34,83.43,83.92,113676.0,81.8599,82.6438,81.7521,82.2323,113676.0
2024-10-17 09:30:00,83.77,84.3,83.06,83.19,18643.0,82.0853,82.6046,81.3896,81.5169,18643.0
2024-10-17 10:00:00,83.32,83.45,82.78,82.82,6616.0,81.6443,81.7717,81.1152,81.1544,6616.0
2024-10-17 10:30:00,82.97,83.43,82.92,83.32,43762.0,81.3014,81.7521,81.2524,81.6443,43762.0
2024-10-17 11:00:00,83.19,83.2,82.93,83.05,11797.0,81.5169,81.5267,81.2622,81.3798,11797.0
2024-10-17 11:30:00,83.1,83.11,82.98,83.1,5604.0,81.4288,81.4386,81.3112,81.4288,5604.0
2024-10-17 12:00:00,83.1,83.13,82.77,82.85,9091.0,81.4288,81.4582,81.1054,81.1838,9091.0
2024-10-17 12:30:00,83.01,83.18,83.0,83.11,17909.0,81.3406,81.5071,81.3308,81.4386,17909.0
2024-10-17 13:00:00,83.1,83.1,82.84,82.9,5414.0,81.4288,81.4288,81.174,81.2328,5414.0
2024-10-17 13:30:00,82.9,83.35,82.9,83.31,31671.0,81.2328,81.6737,81.2328,81.6345,31671.0
2024-10-17 14:00:00,83.41,83.44,83.2,83.22,21484.0,81.7325,81.7619,81.5267,81.5463,21484.0
2024-10-17 14:30:00,83.27,83.58,83.22,83.58,44887.0,81.5953,81.8991,81.5463,81.8991,44887.0
2024-10-17 15:00:00,83.58,83.88,83.58,83.71,35161.0,81.8991,82.1931,81.8991,82.0265,35161.0
2024-10-17 15:30:00,83.71,84.36,83.65,84.18,99775.0,82.0265,82.6634,81.9677,82.487,99775.0
2024-10-18 09:30:00,84.82,84.82,84.38,84.41,2080.0,83.1142,83.1142,82.683,82.7124,2080.0
2024-10-18 10:00:00,84.2,84.52,83.73,83.95,5307.0,82.5066,82.8202,82.0461,82.2617,5307.0
2024-10-18 10:30:00,83.95,84.58,83.95,84.18,4564.0,82.2617,82.879,82.2617,82.487,4564.0
2024-10-18 11:00:00,84.26,84.26,83.88,84.1,32945.0,82.5654,82.5654,82.1931,82.4086,32945.0
2024-10-18 11:30:00,83.93,84.12,83.74,83.74,6048.0,82.2421,82.4282,82.0559,82.0559,6048.0
2024-10-18 12:00:00,83.8,84.26,83.8,84.23,4623.0,82.1147,82.5654,82.1147,82.536,4623.0
2024-10-18 12:30:00,84.17,84.23,84.01,84.01,4814.0,82.4772,82.536,82.3205,82.3205,4814.0
2024-10-18 13:00:00,83.99,84.16,83.88,83.97,6871.0,82.3009,82.4674,82.1931,82.2813,6871.0
2024-10-18 13:30:00,83.98,84.23,83.98,84.12,9363.0,82.2911,82.536,82.2911,82.4282,9363.0
2024-10-18 14:00:00,84.13,84.41,84.07,84.34,8745.0,82.438,82.7124,82.3792,82.6438,8745.0
2024-10-18 14:30:00,84.29,84.29,83.98,83.98,5759.0,82.5948,82.5948,82.2911,82.2911,5759.0
2024-10-18 15:00:00,83.92,84.13,83.85,84.08,12402.0,82.2323,82.438,82.1637,82.389,12402.0
2024-10-18 15:30:00,84.01,84.16,83.67,84.01,70703.0,82.3205,82.4674,81.9873,82.3205,70703.0
2024-10-21 09:30:00,83.44,83.5,82.98,82.98,6904.0,81.7619,81.8207,81.3112,81.3112,6904.0
2024-10-21 10:00:00,82.83,83.07,82.4,82.46,26112.0,81.1642,81.3994,80.7428,80.8016,26112.0
2024-10-21 10:30:00,82.37,82.44,81.94,81.97,11175.0,80.7134,80.782,80.2921,80.3215,11175.0
2024-10-21 11:00:00,81.96,82.11,81.56,81.97,9397.0,80.3117,80.4587,79.9197,80.3215,9397.0
2024-10-21 11:30:00,81.98,82.56,81.83,82.44,33056.0,80.3313,80.8996,80.1843,80.782,33056.0
2024-10-21 12:00:00,82.39,82.47,82.19,82.33,37527.0,80.733,80.8114,80.5371,80.6742,37527.0
2024-10-21 12:30:00,82.33,82.56,82.25,82.56,10792.0,80.6742,80.8996,80.5958,80.8996,10792.0
2024-10-21 13:00:00,82.59,82.77,82.38,82.45,43462.0,80.929,81.1054,80.7232,80.7918,43462.0
2024-10-21 13:30:00,82.45,82.76,82.38,82.65,30561.0,80.7918,81.0956,80.7232,80.9878,30561.0
2024-10-21 14:00:00,82.68,82.71,82.54,82.56,29641.0,81.0172,81.0466,80.88,80.8996,29641.0
2024-10-21 14:30:00,82.51,82.53,82.27,82.28,24207.0,80.8506,80.8702,80.6154,80.6252,24207.0
2024-10-21 15:00:00,82.25,82.45,81.76,81.76,14389.0,80.5958,80.7918,80.1157,80.1157,14389.0
2024-10-21 15:30:00,81.76,81.96,81.44,81.54,139505.0,80.1157,80.3117,79.8021,79.9001,139505.0
2024-10-22 09:30:00,79.83,80.55,78.5,78.89,68403.0,78.2245,78.93,76.9213,77.3034,68403.0
2024-10-22 10:00:00,79.07,79.28,78.48,78.48,27848.0,77.4798,77.6856,76.9017,76.9017,27848.0
2024-10-22 10:30:00,78.6,79.29,78.29,78.44,41585.0,77.0193,77.6954,76.7155,76.8625,41585.0
2024-10-22 11:00:00,78.45,78.83,78.23,78.58,50078.0,76.8723,77.2446,76.6567,76.9997,50078.0
2024-10-22 11:30:00,78.6,78.69,78.45,78.47,10443.0,77.0193,77.1074,76.8723,76.8919,10443.0
2024-10-22 12:00:00,78.48,78.87,78.37,78.73,36651.0,76.9017,77.2838,76.7939,77.1466,36651.0
2024-10-22 12:30:00,78.73,78.86,78.62,78.67,14449.0,77.1466,77.274,77.0389,77.0878,14449.0
2024-10-22 13:00:00,78.68,79.15,78.67,79.15,39261.0,77.0976,77.5582,77.0878,77.5582,39261.0
2024-10-22 13:30:00,79.1,79.17,78.75,78.75,12575.0,77.5092,77.5778,77.1662,77.1662,12575.0
2024-10-22 14:00:00,78.81,79.0,78.74,78.96,29388.0,77.225,77.4112,77.1564,77.372,29388.0
2024-10-22 14:30:00,78.95,78.96,78.79,78.84,85346.0,77.3622,77.372,77.2054,77.2544,85346.0
2024-10-22 15:00:00,78.84,79.12,78.83,78.9,20007.0,77.2544,77.5288,77.2446,77.3132,20007.0
2024-10-22 15:30:00,78.92,79.02,78.76,78.82,134086.0,77.3328,77.4308,77.176,77.2348,134086.0
2024-10-23 09:30:00,78.26,79.12,77.68,78.89,26796.0,76.6861,77.5288,76.1178,77.3034,26796.0
2024-10-23 10:00:00,78.91,79.07,78.21,78.37,31147.0,77.323,77.4798,76.6371,76.7939,31147.0
2024-10-23 10:30:00,78.36,78.37,77.76,77.86,16666.0,76.7841,76.7939,76.1961,76.2941,16666.0
2024-10-23 11:00:00,77.81,77.96,77.56,77.68,20562.0,76.2451,76.3921,76.0002,76.1178,20562.0
2024-10-23 11:30:00,77.65,77.85,77.56,77.84,20359.0,76.0884,76.2843,76.0002,76.2745,20359.0
2024-10-23 12:00:00,77.81,77.94,77.52,77.88,21686.0,76.2451,76.3725,75.961,76.3137,21686.0
2024-10-23 12:30:00,77.89,78.17,77.87,77.98,25085.0,76.3235,76.5979,76.3039,76.4117,25085.0
2024-10-23 13:00:00,77.99,78.09,77.94,78.0,58178.0,76.4215,76.5195,76.3725,76.4313,58178.0
2024-10-23 13:30:00,77.99,78.01,77.27,77.36,47763.0,76.4215,76.4411,75.716,75.8042,47763.0
2024-10-23 14:00:00,77.32,77.32,76.54,76.93,53408.0,75.765,75.765,75.0007,75.3828,53408.0
2024-10-23 14:30:00,76.88,76.96,76.58,76.7,69329.0,75.3338,75.4122,75.0399,75.1575,69329.0
2024-10-23 15:00:00,76.7,77.23,76.7,77.19,53003.0,75.1575,75.6768,75.1575,75.6376,53003.0
2024-10-23 15:30:00,77.17,77.23,76.8,77.0,155182.0,75.618,75.6768,75.2555,75.4514,155182.0
2024-10-24 09:30:00,77.74,77.74,76.07,76.65,96173.0,76.1766,76.1766,74.5401,75.1085,96173.0
2024-10-24 10:00:00,76.55,78.68,76.11,78.68,78845.0,75.0105,77.0976,74.5793,77.0976,78845.0
2024-10-24 10:30:00,78.59,79.15,78.42,79.03,30314.0,77.0095,77.5582,76.8429,77.4406,30314.0
2024-10-24 11:00:00,79.13,79.19,78.39,78.39,20593.0,77.5386,77.5974,76.8135,76.8135,20593.0
2024-10-24 11:30:00,78.39,78.76,77.96,78.62,35956.0,76.8135,77.176,76.3921,77.0389,35956.0
2024-10-24 12:00:00,78.62,78.9,78.17,78.88,16303.0,77.0389,77.3132,76.5979,77.2936,16303.0
2024-10-24 12:30:00,78.77,78.97,78.74,78.84,30784.0,77.1858,77.3818,77.1564,77.2544,30784.0
2024-10-24 13:00:00,78.82,79.64,78.75,79.64,19180.0,77.2348,78.0383,77.1662,78.0383,19180.0
2024-10-24 13:30:00,79.52,79.71,79.32,79.34,11005.0,77.9208,78.1069,77.7248,77.7444,11005.0
2024-10-24 14:00:00,79.29,79.87,79.13,79.76,27074.0,77.6954,78.2637,77.5386,78.1559,27074.0
2024-10-24 14:30:00,79.74,80.29,79.64,80.02,55115.0,78.1363,78.6753,78.0383,78.4107,55115.0
2024-10-24 15:00:00,80.02,80.08,79.75,79.94,31209.0,78.4107,78.4695,78.1461,78.3323,31209.0
2024-10-24 15:30:00,79.94,80.54,79.77,80.0,176256.0,78.3323,78.9202,78.1657,78.3911,176256.0
2024-10-25 09:30:00,79.97,81.43,79.94,80.81,38849.0,78.3617,79.7923,78.3323,79.1848,38849.0
2024-10-25 10:00:00,80.79,82.44,80.62,82.29,59358.0,79.1652,80.782,78.9986,80.635,59358.0
2024-10-25 10:30:00,82.3,82.4,81.31,81.47,47229.0,80.6448,80.7428,79.6748,79.8315,47229.0
2024-10-25 11:00:00,81.5,81.77,80.97,81.11,41605.0,79.8609,80.1255,79.3416,79.4788,41605.0
2024-10-25 11:30:00,81.11,81.19,80.71,80.9,20187.0,79.4788,79.5572,79.0868,79.273,20187.0
2024-10-25 12:00:00,80.84,81.08,80.76,81.08,20970.0,79.2142,79.4494,79.1358,79.4494,20970.0
2024-10-25 12:30:00,81.02,81.16,80.95,81.04,22503.0,79.3906,79.5278,79.322,79.4102,22503.0
2024-10-25 13:00:00,81.08,81.16,80.94,81.03,42749.0,79.4494,79.5278,79.3122,79.4004,42749.0
2024-10-25 13:30:00,81.0,81.12,80.71,80.8,69174.0,79.371,79.4886,79.0868,79.175,69174.0
2024-10-25 14:00:00,80.79,81.07,80.65,81.07,24048.0,79.1652,79.4396,79.028,79.4396,24048.0
2024-10-25 14:30:00,81.07,81.07,80.62,80.67,30619.0,79.4396,79.4396,78.9986,79.0476,30619.0
2024-10-25 15:00:00,80.63,80.71,80.14,80.17,47697.0,79.0084,79.0868,78.5283,78.5577,47697.0
2024-10-25 15:30:00,80.23,80.94,80.04,80.74,269689.0,78.6165,79.3122,78.4303,79.1162,269689.0
2024-10-28 09:30:00,81.62,81.91,80.9,81.87,29431.0,79.9785,80.2627,79.273,80.2235,29431.0
2024-10-28 10:00:00,81.78,82.17,81.39,82.16,13115.0,80.1353,80.5175,79.7531,80.5077,13115.0
2024-10-28 10:30:00,82.31,82.51,82.02,82.1,10176.0,80.6546,80.8506,80.3705,80.4489,10176.0
2024-10-28 11:00:00,82.0,82.29,81.63,81.7,17661.0,80.3509,80.635,79.9883,80.0569,17661.0
2024-10-28 11:30:00,81.7,81.7,81.4,81.56,17031.0,80.0569,80.0569,79.7629,79.9197,17031.0
2024-10-28 12:00:00,81.57,81.91,81.52,81.84,10491.0,79.9295,80.2627,79.8805,80.1941,10491.0
2024-10-28 12:30:00,81.87,81.96,81.69,81.95,16154.0,80.2235,80.3117,80.0471,80.3019,16154.0
2024-10-28 13:00:00,82.0,82.0,81.81,81.84,10133.0,80.3509,80.3509,80.1647,80.1941,10133.0
2024-10-28 13:30:00,81.88,81.99,81.52,81.64,11640.0,80.2333,80.3411,79.8805,79.9981,11640.0
2024-10-28 14:00:00,81.57,81.57,81.31,81.34,9405.0,79.9295,79.9295,79.6748,79.7042,9405.0
2024-10-28 14:30:00,81.39,81.6,81.35,81.53,16029.0,79.7531,79.9589,79.714,79.8903,16029.0
2024-10-28 15:00:00,81.48,81.85,81.46,81.78,12407.0,79.8413,80.2039,79.8217,80.1353,12407.0
2024-10-28 15:30:00,81.79,82.15,81.75,82.06,55256.0,80.1451,80.4979,80.1059,80.4097,55256.0
2024-10-29 09:30:00,81.38,81.72,80.88,81.69,9381.0,79.7433,80.0765,79.2534,80.0471,9381.0
2024-10-29 10:00:00,81.73,82.3,81.34,82.3,29717.0,80.0863,80.6448,79.7042,80.6448,29717.0
2024-10-29 10:30:00,82.29,82.71,82.22,82.31,5227.0,80.635,81.0466,80.5665,80.6546,5227.0
2024-10-29 11:00:00,82.22,82.22,81.82,81.89,8927.0,80.5665,80.5665,80.1745,80.2431,8927.0
2024-10-29 11:30:00,81.88,82.2,81.88,81.97,9017.0,80.2333,80.5469,80.2333,80.3215,9017.0
2024-10-29 12:00:00,82.02,82.2,81.99,82.07,15180.0,80.3705,80.5469,80.3411,80.4195,15180.0
2024-10-29 12:30:00,82.12,82.23,82.04,82.14,10858.0,80.4685,80.5763,80.3901,80.4881,10858.0
2024-10-29 13:00:00,82.16,82.53,82.06,82.41,14470.0,80.5077,80.8702,80.4097,80.7526,14470.0
2024-10-29 13:30:00,82.37,82.37,82.12,82.25,4037.0,80.7134,80.7134,80.4685,80.5958,4037.0
2024-10-29 14:00:00,82.28,82.36,82.21,82.36,6603.0,80.6252,80.7036,80.5567,80.7036,6603.0
2024-10-29 14:30:00,82.38,82.6,82.38,82.6,6919.0,80.7232,80.9388,80.7232,80.9388,6919.0
2024-10-29 15:00:00,82.59,82.75,82.57,82.7,12767.0,80.929,81.0858,80.9094,81.0368,12767.0
2024-10-29 15:30:00,82.69,82.88,82.48,82.82,70880.0,81.027,81.2132,80.8212,81.1544,70880.0
2024-10-30 09:30:00,82.39,83.72,81.95,83.72,15246.0,80.733,82.0363,80.3019,82.0363,15246.0
2024-10-30 10:00:00,83.64,83.64,82.64,82.72,16274.0,81.9579,81.9579,80.978,81.0564,16274.0
2024-10-30 10:30:00,82.72,82.96,82.29,82.69,29594.0,81.0564,81.2916,80.635,81.027,29594.0
2024-10-30 11:00:00,82.7,82.75,81.96,82.11,24213.0,81.0368,81.0858,80.3117,80.4587,24213.0
2024-10-30 11:30:00,82.09,82.42,82.09,82.21,15466.0,80.4391,80.7624,80.4391,80.5567,15466.0
2024-10-30 12:00:00,82.2,82.38,81.98,82.28,14743.0,80.5469,80.7232,80.3313,80.6252,14743.0
2024-10-30 12:30:00,82.3,82.34,82.21,82.26,4800.0,80.6448,80.684,80.5567,80.6056,4800.0
2024-10-30 13:00:00,82.21,82.4,82.01,82.01,12130.0,80.5567,80.7428,80.3607,80.3607,12130.0
2024-10-30 13:30:00,82.0,82.02,81.79,82.01,8187.0,80.3509,80.3705,80.1451,80.3607,8187.0
2024-10-30 14:00:00,82.01,82.14,81.89,81.89,12034.0,80.3607,80.4881,80.2431,80.2431,12034.0
2024-10-30 14:30:00,81.9,81.99,81.51,81.92,18095.0,80.2529,80.3411,79.8707,80.2725,18095.0
2024-10-30 15:00:00,81.9,81.9,81.46,81.49,24601.0,80.2529,80.2529,79.8217,79.8511,24601.0
2024-10-30 15:30:00,81.49,81.77,81.37,81.58,121065.0,79.8511,80.1255,79.7335,79.9393,121065.0
2024-10-31 09:30:00,81.87,82.17,81.1,81.31,7518.0,80.2235,80.5175,79.469,79.6748,7518.0
2024-10-31 10:00:00,81.32,81.5,81.07,81.24,30155.0,79.6846,79.8609,79.4396,79.6062,30155.0
2024-10-31 10:30:00,81.18,81.31,80.4,80.47,21208.0,79.5474,79.6748,78.7831,78.8516,21208.0
2024-10-31 11:00:00,80.32,80.68,80.12,80.5,15045.0,78.7047,79.0574,78.5087,78.881,15045.0
2024-10-31 11:30:00,80.59,80.86,80.41,80.69,31270.0,78.9692,79.2338,78.7929,79.0672,31270.0
2024-10-31 12:00:00,80.72,80.72,80.47,80.49,4554.0,79.0966,79.0966,78.8516,78.8712,4554.0
2024-10-31 12:30:00,80.5,80.59,80.32,80.38,17560.0,78.881,78.9692,78.7047,78.7635,17560.0
2024-10-31 13:00:00,80.39,80.6,80.38,80.51,12158.0,78.7733,78.979,78.7635,78.8908,12158.0
2024-10-31 13:30:00,80.47,80.53,80.14,80.25,10551.0,78.8516,78.9104,78.5283,78.6361,10551.0
2024-10-31 14:00:00,80.25,80.25,79.83,79.88,18517.0,78.6361,78.6361,78.2245,78.2735,18517.0
2024-10-31 14:30:00,79.86,79.92,79.68,79.82,15982.0,78.2539,78.3127,78.0775,78.2147,15982.0
2024-10-31 15:00:00,79.87,80.16,79.82,79.87,18279.0,78.2637,78.5479,78.2147,78.2637,18279.0
2024-10-31 15:30:00,79.87,80.35,79.72,79.74,77924.0,78.2637,78.7341,78.1167,78.1363,77924.0
2024-11-01 09:30:00,80.27,80.56,79.67,79.76,39618.0,78.6557,78.9398,78.0677,78.1559,39618.0
2024-11-01 10:00:00,79.83,80.7,79.71,80.7,27212.0,78.2245,79.077,78.1069,79.077,27212.0
2024-11-01 10:30:00,80.84,80.84,80.12,80.53,18863.0,79.2142,79.2142,78.5087,78.9104,18863.0
2024-11-01 11:00:00,80.56,81.12,80.47,81.12,17965.0,78.9398,79.4886,78.8516,79.4886,17965.0
2024-11-01 11:30:00,81.19,81.28,80.82,80.88,20673.0,79.5572,79.6454,79.1946,79.2534,20673.0
2024-11-01 12:00:00,80.9,81.17,80.8,81.03,23730.0,79.273,79.5376,79.175,79.4004,23730.0
2024-11-01 12:30:00,81.02,81.07,80.66,80.73,18982.0,79.3906,79.4396,79.0378,79.1064,18982.0
2024-11-01 13:00:00,80.73,81.21,80.68,81.08,22566.0,79.1064,79.5768,79.0574,79.4494,22566.0
2024-11-01 13:30:00,80.86,80.86,80.71,80.8,8819.0,79.2338,79.2338,79.0868,79.175,8819.0
2024-11-01 14:00:00,80.81,81.08,80.73,81.07,12895.0,79.1848,79.4494,79.1064,79.4396,12895.0
2024-11-01 14:30:00,81.07,81.17,80.97,81.07,18950.0,79.4396,79.5376,79.3416,79.4396,18950.0
2024-11-01 15:00:00,81.07,81.1,80.83,80.91,16321.0,79.4396,79.469,79.2044,79.2828,16321.0
2024-11-01 15:30:00,80.89,81.05,80.73,80.88,79578.0,79.2632,79.42,79.1064,79.2534,79578.0
2024-11-04 09:30:00,80.99,82.2,80.8,81.84,10496.0,79.3612,80.5469,79.175,80.1941,10496.0
2024-11-04 10:00:00,82.02,82.25,81.74,82.08,12929.0,80.3705,80.5958,80.0961,80.4293,12929.0
2024-11-04 10:30:00,82.07,82.33,81.92,81.95,11767.0,80.4195,80.6742,80.2725,80.3019,11767.0
2024-11-04 11:00:00,81.92,81.92,81.64,81.64,6914.0,80.2725,80.2725,79.9981,79.9981,6914.0
2024-11-04 11:30:00,81.52,81.52,81.19,81.19,6289.0,79.8805,79.8805,79.5572,79.5572,6289.0
2024-11-04 12:00:00,81.25,81.57,81.22,81.51,7073.0,79.616,79.9295,79.5866,79.8707,7073.0
2024-11-04 12:30:00,81.56,81.62,81.26,81.26,4486.0,79.9197,79.9785,79.6258,79.6258,4486.0
2024-11-04 13:00:00,81.27,81.33,81.11,81.2,8883.0,79.6356,79.6944,79.4788,79.567,8883.0
2024-11-04 13:30:00,81.2,81.31,81.12,81.24,6628.0,79.567,79.6748,79.4886,79.6062,6628.0
2024-11-04 14:00:00,81.21,81.25,81.0,81.02,3121.0,79.5768,79.616,79.371,79.3906,3121.0
2024-11-04 14:30:00,81.01,81.16,80.84,80.89,9859.0,79.3808,79.5278,79.2142,79.2632,9859.0
2024-11-04 15:00:00,80.88,81.05,80.81,80.91,11543.0,79.2534,79.42,79.1848,79.2828,11543.0
2024-11-04 15:30:00,80.89,80.89,80.54,80.58,72704.0,79.2632,79.2632,78.9202,78.9594,72704.0
2024-11-05 09:30:00,79.86,80.5,79.73,80.2,8484.0,78.2539,78.881,78.1265,78.5871,8484.0
2024-11-05 10:00:00,80.2,80.88,80.2,80.77,5331.0,78.5871,79.2534,78.5871,79.1456,5331.0
2024-11-05 10:30:00,80.77,80.99,80.62,80.7,3423.0,79.1456,79.3612,78.9986,79.077,3423.0
2024-11-05 11:00:00,80.61,80.9,80.61,80.72,3555.0,78.9888,79.273,78.9888,79.0966,3555.0
2024-11-05 11:30:00,80.75,80.94,80.74,80.86,3145.0,79.126,79.3122,79.1162,79.2338,3145.0
2024-11-05 12:00:00,80.78,81.01,80.73,80.95,4076.0,79.1554,79.3808,79.1064,79.322,4076.0
2024-11-05 12:30:00,81.01,81.38,81.01,81.24,4480.0,79.3808,79.7433,79.3808,79.6062,4480.0
2024-11-05 13:00:00,81.25,81.42,81.2,81.42,11777.0,79.616,79.7825,79.567,79.7825,11777.0
2024-11-05 13:30:00,81.42,81.72,81.42,81.63,6713.0,79.7825,80.0765,79.7825,79.9883,6713.0
2024-11-05 14:00:00,81.58,81.75,81.4,81.4,10220.0,79.9393,80.1059,79.7629,79.7629,10220.0
2024-11-05 14:30:00,81.4,81.48,81.03,81.17,38964.0,79.7629,79.8413,79.4004,79.5376,38964.0
2024-11-05 15:00:00,81.12,81.19,80.79,81.11,62362.0,79.4886,79.5572,79.1652,79.4788,62362.0
2024-11-05 15:30:00,81.09,81.59,81.05,81.56,67855.0,79.4592,79.9491,79.42,79.9197,67855.0
2024-11-06 09:30:00,84.79,85.22,82.71,83.22,97279.0,83.0848,83.5061,81.0466,81.5463,97279.0
2024-11-06 10:00:00,83.22,84.96,83.06,84.61,105715.0,81.5463,83.2513,81.3896,82.9084,105715.0
2024-11-06 10:30:00,84.6,84.9,84.2,84.46,89201.0,82.8986,83.1926,82.5066,82.7614,89201.0
2024-11-06 11:00:00,84.68,84.83,84.1,84.35,32641.0,82.977,83.124,82.4086,82.6536,32641.0
2024-11-06 11:30:00,84.41,84.98,84.3,84.98,35411.0,82.7124,83.2709,82.6046,83.2709,35411.0
2024-11-06 12:00:00,84.92,84.92,84.49,84.63,34133.0,83.2122,83.2122,82.7908,82.928,34133.0
2024-11-06 12:30:00,84.58,84.95,84.42,84.92,28960.0,82.879,83.2415,82.7222,83.2122,28960.0
2024-11-06 13:00:00,84.95,85.42,84.82,85.15,60591.0,83.2415,83.7021,83.1142,83.4375,60591.0
2024-11-06 13:30:00,85.23,85.33,85.12,85.2,9023.0,83.5159,83.6139,83.4081,83.4865,9023.0
2024-11-06 14:00:00,85.27,85.8,85.2,85.79,29447.0,83.5551,84.0745,83.4865,84.0647,29447.0
2024-11-06 14:30:00,85.86,86.58,85.74,86.3,40426.0,84.1332,84.8388,84.0157,84.5644,40426.0
2024-11-06 15:00:00,86.33,86.7,86.13,86.5,33410.0,84.5938,84.9564,84.3978,84.7604,33410.0
2024-11-06 15:30:00,86.5,86.54,85.91,85.97,126272.0,84.7604,84.7996,84.1822,84.241,126272.0
2024-11-07 09:30:00,86.26,86.75,85.88,86.75,6955.0,84.5252,85.0053,84.1528,85.0053,6955.0
2024-11-07 10:00:00,86.44,86.44,85.05,85.12,25325.0,84.7016,84.7016,83.3395,83.4081,25325.0
2024-11-07 10:30:00,85.12,86.12,85.09,85.73,19258.0,83.4081,84.388,83.3787,84.0059,19258.0
2024-11-07 11:00:00,85.65,85.72,84.52,84.52,12698.0,83.9275,83.9961,82.8202,82.8202,12698.0
2024-11-07 11:30:00,84.59,84.81,84.41,84.47,9049.0,82.8888,83.1044,82.7124,82.7712,9049.0
2024-11-07 12:00:00,84.43,85.04,84.32,84.5,11718.0,82.732,83.3297,82.6242,82.8006,11718.0
2024-11-07 12:30:00,84.62,84.91,84.62,84.77,8199.0,82.9182,83.2024,82.9182,83.0652,8199.0
2024-11-07 13:00:00,84.75,84.8,84.13,84.15,8454.0,83.0456,83.0946,82.438,82.4576,8454.0
2024-11-07 13:30:00,84.09,84.26,83.89,84.15,34838.0,82.3988,82.5654,82.2029,82.4576,34838.0
2024-11-07 14:00:00,84.12,84.41,83.71,84.0,10134.0,82.4282,82.7124,82.0265,82.3107,10134.0
2024-11-07 14:30:00,84.02,84.07,83.39,83.92,13783.0,82.3303,82.3792,81.7129,82.2323,13783.0
2024-11-07 15:00:00,83.89,83.89,83.38,83.38,10454.0,82.2029,82.2029,81.7031,81.7031,10454.0
2024-11-07 15:30:00,83.4,83.71,83.31,83.56,50747.0,81.7227,82.0265,81.6345,81.8795,50747.0
2024-11-08 09:30:00,83.7,83.75,82.21,83.17,16565.0,82.0167,82.0657,80.5567,81.4973,16565.0
2024-11-08 10:00:00,83.21,84.04,82.95,83.45,12999.0,81.5365,82.3499,81.2818,81.7717,12999.0
2024-11-08 10:30:00,83.44,83.91,83.43,83.85,8514.0,81.7619,82.2225,81.7521,82.1637,8514.0
2024-11-08 11:00:00,83.86,84.0,83.61,83.61,8181.0,82.1735,82.3107,81.9285,81.9285,8181.0
2024-11-08 11:30:00,83.52,83.56,83.24,83.39,7404.0,81.8403,81.8795,81.5659,81.7129,7404.0
2024-11-08 12:00:00,83.35,83.77,83.33,83.62,8550.0,81.6737,82.0853,81.6541,81.9383,8550.0
2024-11-08 12:30:00,83.6,83.94,83.54,83.88,7025.0,81.9187,82.2519,81.8599,82.1931,7025.0
2024-11-08 13:00:00,83.88,83.99,83.64,83.83,15298.0,82.1931,82.3009,81.9579,82.1441,15298.0
2024-11-08 13:30:00,83.8,84.03,83.71,84.01,10013.0,82.1147,82.3401,82.0265,82.3205,10013.0
2024-11-08 14:00:00,83.98,84.19,83.97,84.06,9561.0,82.2911,82.4968,82.2813,82.3694,9561.0
2024-11-08 14:30:00,84.1,84.29,84.05,84.05,8800.0,82.4086,82.5948,82.3596,82.3596,8800.0
2024-11-08 15:00:00,84.01,84.09,83.88,83.96,8384.0,82.3205,82.3988,82.1931,82.2715,8384.0
2024-11-08 15:30:00,83.93,84.22,83.85,83.86,51448.0,82.2421,82.5262,82.1637,82.1735,51448.0
2024-11-11 09:30:00,84.58,85.23,84.21,85.19,12197.0,82.879,83.5159,82.5164,83.4767,12197.0
2024-11-11 10:00:00,85.15,85.15,84.42,84.69,5228.0,83.4375,83.4375,82.7222,82.9868,5228.0
2024-11-11 10:30:00,84.63,84.67,84.37,84.52,4226.0,82.928,82.9672,82.6732,82.8202,4226.0
2024-11-11 11:00:00,84.48,84.51,84.26,84.27,5530.0,82.781,82.8104,82.5654,82.5752,5530.0
2024-11-11 11:30:00,84.37,84.86,84.37,84.83,8033.0,82.6732,83.1534,82.6732,83.124,8033.0
2024-11-11 12:00:00,84.79,84.79,84.33,84.37,4567.0,83.0848,83.0848,82.634,82.6732,4567.0
2024-11-11 12:30:00,84.37,84.42,83.88,84.06,19107.0,82.6732,82.7222,82.1931,82.3694,19107.0
2024-11-11 13:00:00,83.97,84.06,83.63,83.88,7570.0,82.2813,82.3694,81.9481,82.1931,7570.0
2024-11-11 13:30:00,83.83,83.86,83.74,83.77,2871.0,82.1441,82.1735,82.0559,82.0853,2871.0
2024-11-11 14:00:00,83.8,84.07,83.66,83.88,35871.0,82.1147,82.3792,81.9775,82.1931,35871.0
2024-11-11 14:30:00,83.83,83.83,83.45,83.45,9486.0,82.1441,82.1441,81.7717,81.7717,9486.0
2024-11-11 15:00:00,83.41,83.42,83.14,83.2,16225.0,81.7325,81.7423,81.468,81.5267,16225.0
2024-11-11 15:30:00,83.22,83.47,83.0,83.32,71201.0,81.5463,81.7913,81.3308,81.6443,71201.0
2024-11-12 09:30:00,82.81,82.81,81.47,81.47,6697.0,81.1446,81.1446,79.8315,79.8315,6697.0
2024-11-12 10:00:00,81.81,81.99,81.55,81.91,13389.0,80.1647,80.3411,79.9099,80.2627,13389.0
2024-11-12 10:30:00,81.92,82.12,81.67,81.7,8401.0,80.2725,80.4685,80.0275,80.0569,8401.0
2024-11-12 11:00:00,81.67,81.76,81.54,81.65,8543.0,80.0275,80.1157,79.9001,80.0079,8543.0
2024-11-12 11:30:00,81.71,81.73,80.87,80.91,19985.0,80.0667,80.0863,79.2436,79.2828,19985.0
2024-11-12 12:00:00,80.84,80.89,80.62,80.81,14569.0,79.2142,79.2632,78.9986,79.1848,14569.0
2024-11-12 12:30:00,80.81,80.86,80.26,80.33,13468.0,79.1848,79.2338,78.6459,78.7145,13468.0
2024-11-12 13:00:00,80.27,80.62,80.27,80.61,9436.0,78.6557,78.9986,78.6557,78.9888,9436.0
2024-11-12 13:30:00,80.61,80.92,80.61,80.88,8185.0,78.9888,79.2926,78.9888,79.2534,8185.0
2024-11-12 14:00:00,80.92,81.09,80.9,81.09,8574.0,79.2926,79.4592,79.273,79.4592,8574.0
2024-11-12 14:30:00,81.05,81.36,80.98,81.33,15311.0,79.42,79.7237,79.3514,79.6944,15311.0
2024-11-12 15:00:00,81.34,81.45,80.88,80.9,17574.0,79.7042,79.8119,79.2534,79.273,17574.0
2024-11-12 15:30:00,80.91,80.99,80.35,80.39,90173.0,79.2828,79.3612,78.7341,78.7733,90173.0
2024-11-13 09:30:00,81.03,81.69,80.82,81.58,7132.0,79.4004,80.0471,79.1946,79.9393,7132.0
2024-11-13 10:00:00,81.35,82.01,81.04,82.01,3467.0,79.714,80.3607,79.4102,80.3607,3467.0
2024-11-13 10:30:00,82.02,82.13,81.78,81.94,3713.0,80.3705,80.4783,80.1353,80.2921,3713.0
2024-11-13 11:00:00,81.91,82.01,81.55,81.59,3205.0,80.2627,80.3607,79.9099,79.9491,3205.0
2024-11-13 11:30:00,81.51,81.76,81.51,81.59,4265.0,79.8707,80.1157,79.8707,79.9491,4265.0
2024-11-13 12:00:00,81.59,81.91,81.55,81.7,6122.0,79.9491,80.2627,79.9099,80.0569,6122.0
2024-11-13 12:30:00,81.64,82.07,81.64,81.99,8167.0,79.9981,80.4195,79.9981,80.3411,8167.0
2024-11-13 13:00:00,82.04,82.3,81.92,82.21,4786.0,80.3901,80.6448,80.2725,80.5567,4786.0
2024-11-13 13:30:00,82.25,82.25,81.84,82.05,6710.0,80.5958,80.5958,80.1941,80.3999,6710.0
2024-11-13 14:00:00,82.05,82.07,81.79,81.86,6280.0,80.3999,80.4195,80.1451,80.2137,6280.0
2024-11-13 14:30:00,81.86,81.86,81.56,81.65,11615.0,80.2137,80.2137,79.9197,80.0079,11615.0
2024-11-13 15:00:00,81.62,81.82,81.44,81.64,9618.0,79.9785,80.1745,79.8021,79.9981,9618.0
2024-11-13 15:30:00,81.64,81.82,81.49,81.63,33714.0,79.9981,80.1745,79.8511,79.9883,33714.0
2024-11-14 09:30:00,82.22,83.01,81.92,82.47,9455.0,80.5665,81.3406,80.2725,80.8114,9455.0
2024-11-14 10:00:00,82.47,82.47,82.0,82.17,5903.0,80.8114,80.8114,80.3509,80.5175,5903.0
2024-11-14 10:30:00,82.36,82.88,82.36,82.62,4473.0,80.7036,81.2132,80.7036,80.9584,4473.0
2024-11-14 11:00:00,82.45,82.62,82.03,82.16,16523.0,80.7918,80.9584,80.3803,80.5077,16523.0
2024-11-14 11:30:00,82.09,82.11,81.63,81.71,4512.0,80.4391,80.4587,79.9883,80.0667,4512.0
2024-11-14 12:00:00,81.69,81.7,81.51,81.67,4295.0,80.0471,80.0569,79.8707,80.0275,4295.0
2024-11-14 12:30:00,81.59,81.61,81.44,81.6,3903.0,79.9491,79.9687,79.8021,79.9589,3903.0
2024-11-14 13:00:00,81.58,81.58,81.4,81.4,2139.0,79.9393,79.9393,79.7629,79.7629,2139.0
2024-11-14 13:30:00,81.32,81.33,81.07,81.07,3644.0,79.6846,79.6944,79.4396,79.4396,3644.0
2024-11-14 14:00:00,81.13,81.3,81.13,81.26,5218.0,79.4984,79.665,79.4984,79.6258,5218.0
2024-11-14 14:30:00,81.28,81.34,81.16,81.24,17054.0,79.6454,79.7042,79.5278,79.6062,17054.0
2024-11-14 15:00:00,81.18,81.23,80.62,80.83,10340.0,79.5474,79.5964,78.9986,79.2044,10340.0
2024-11-14 15:30:00,80.83,80.89,80.49,80.85,47627.0,79.2044,79.2632,78.8712,79.224,47627.0
2024-11-15 09:30:00,81.25,81.72,80.65,80.67,5983.0,79.616,80.0765,79.028,79.0476,5983.0
2024-11-15 10:00:00,80.47,80.73,80.31,80.36,2360.0,78.8516,79.1064,78.6949,78.7439,2360.0
2024-11-15 10:30:00,80.24,80.31,79.72,79.92,6590.0,78.6263,78.6949,78.1167,78.3127,6590.0
2024-11-15 11:00:00,79.78,80.63,79.72,80.49,7216.0,78.1755,79.0084,78.1167,78.8712,7216.0
2024-11-15 11:30:00,80.64,80.95,80.6,80.95,8690.0,79.0182,79.322,78.979,79.322,8690.0
2024-11-15 12:00:00,80.85,80.85,80.52,80.56,22430.0,79.224,79.224,78.9006,78.9398,22430.0
2024-11-15 12:30:00,80.56,80.56,80.33,80.39,5821.0,78.9398,78.9398,78.7145,78.7733,5821.0
2024-11-15 13:00:00,80.39,80.93,80.11,80.51,41759.0,78.7733,79.3024,78.4989,78.8908,41759.0
2024-11-15 13:30:00,80.56,80.74,80.35,80.45,4439.0,78.9398,79.1162,78.7341,78.8321,4439.0
2024-11-15 14:00:00,80.45,80.48,80.29,80.29,8666.0,78.8321,78.8614,78.6753,78.6753,8666.0
2024-11-15 14:30:00,80.25,80.56,80.16,80.52,47665.0,78.6361,78.9398,78.5479,78.9006,47665.0
2024-11-15 15:00:00,80.48,80.75,80.39,80.75,6601.0,78.8614,79.126,78.7733,79.126,6601.0
2024-11-15 15:30:00,80.73,80.77,80.11,80.25,68282.0,79.1064,79.1456,78.4989,78.6361,68282.0
2024-11-18 09:30:00,79.95,80.36,79.36,79.37,14058.0,78.3421,78.7439,77.764,77.7738,14058.0
2024-11-18 10:00:00,79.59,80.63,79.59,80.63,11293.0,77.9893,79.0084,77.9893,79.0084,11293.0
2024-11-18 10:30:00,80.63,80.72,80.53,80.57,5165.0,79.0084,79.0966,78.9104,78.9496,5165.0
2024-11-18 11:00:00,80.57,80.61,80.01,80.52,10237.0,78.9496,78.9888,78.4009,78.9006,10237.0
2024-11-18 11:30:00,80.55,80.79,80.33,80.38,6000.0,78.93,79.1652,78.7145,78.7635,6000.0
2024-11-18 12:00:00,80.35,80.37,80.11,80.3,5376.0,78.7341,78.7537,78.4989,78.6851,5376.0
2024-11-18 12:30:00,80.3,80.56,80.29,80.49,7724.0,78.6851,78.9398,78.6753,78.8712,7724.0
2024-11-18 13:00:00,80.46,80.53,80.21,80.25,7029.0,78.8418,78.9104,78.5969,78.6361,7029.0
2024-11-18 13:30:00,80.23,80.46,80.1,80.32,10247.0,78.6165,78.8418,78.4891,78.7047,10247.0
2024-11-18 14:00:00,80.33,80.33,79.84,79.88,11406.0,78.7145,78.7145,78.2343,78.2735,11406.0
2024-11-18 14:30:00,79.87,80.34,79.85,80.24,14630.0,78.2637,78.7243,78.2441,78.6263,14630.0
2024-11-18 15:00:00,80.27,80.27,80.05,80.06,11570.0,78.6557,78.6557,78.4401,78.4499,11570.0
2024-11-18 15:30:00,80.01,80.09,79.88,79.97,68693.0,78.4009,78.4793,78.2735,78.3617,68693.0
2024-11-19 09:30:00,79.16,79.16,78.35,78.85,6935.0,77.568,77.568,76.7743,77.2642,6935.0
2024-11-19 10:00:00,78.84,79.1,78.83,79.06,3024.0,77.2544,77.5092,77.2446,77.47,3024.0
2024-11-19 10:30:00,79.04,79.21,78.87,79.0,3451.0,77.4504,77.617,77.2838,77.4112,3451.0
2024-11-19 11:00:00,79.01,79.23,79.0,79.08,4673.0,77.421,77.6366,77.4112,77.4896,4673.0
2024-11-19 11:30:00,78.99,79.11,78.9,79.08,4767.0,77.4014,77.519,77.3132,77.4896,4767.0
2024-11-19 12:00:00,79.11,79.56,79.1,79.52,13343.0,77.519,77.9599,77.5092,77.9208,13343.0
2024-11-19 12:30:00,79.52,79.74,79.48,79.48,6674.0,77.9208,78.1363,77.8816,77.8816,6674.0
2024-11-19 13:00:00,79.42,79.43,79.26,79.37,14427.0,77.8228,77.8326,77.666,77.7738,14427.0
2024-11-19 13:30:00,79.37,79.56,79.26,79.47,9484.0,77.7738,77.9599,77.666,77.8718,9484.0
2024-11-19 14:00:00,79.54,79.67,79.5,79.59,11125.0,77.9404,78.0677,77.9012,77.9893,11125.0
2024-11-19 14:30:00,79.59,79.79,79.5,79.69,26075.0,77.9893,78.1853,77.9012,78.0873,26075.0
2024-11-19 15:00:00,79.69,79.79,79.59,79.68,12674.0,78.0873,78.1853,77.9893,78.0775,12674.0
2024-11-19 15:30:00,79.62,79.8,79.53,79.55,69137.0,78.0187,78.1951,77.9306,77.9502,69137.0
2024-11-20 09:30:00,78.82,78.88,78.05,78.18,9257.0,77.6483,77.7074,76.8898,77.0178,9257.0
2024-11-20 10:00:00,78.39,78.39,77.32,77.92,15423.0,77.2247,77.2247,76.1706,76.7617,15423.0
2024-11-20 10:30:00,77.85,78.19,77.82,78.11,13152.0,76.6927,77.0277,76.6632,76.9489,13152.0
2024-11-20 11:00:00,78.06,78.06,77.67,77.76,21761.0,76.8996,76.8996,76.5154,76.6041,21761.0
2024-11-20 11:30:00,77.7,77.76,77.4,77.45,18356.0,76.545,76.6041,76.2494,76.2987,18356.0
2024-11-20 12:00:00,77.51,77.74,77.17,77.72,41922.0,76.3578,76.5844,76.0229,76.5647,41922.0
2024-11-20 12:30:00,77.71,78.0,77.71,77.79,17118.0,76.5548,76.8405,76.5548,76.6336,17118.0
2024-11-20 13:00:00,77.76,77.84,77.5,77.69,18608.0,76.6041,76.6829,76.3479,76.5351,18608.0
2024-11-20 13:30:00,77.64,77.78,77.61,77.75,13698.0,76.4859,76.6238,76.4563,76.5942,13698.0
2024-11-20 14:00:00,77.75,78.1,77.73,78.1,13246.0,76.5942,76.939,76.5745,76.939,13246.0
2024-11-20 14:30:00,78.06,78.27,77.87,77.88,11454.0,76.8996,77.1065,76.7124,76.7223,11454.0
2024-11-20 15:00:00,77.86,78.04,77.56,78.0,28182.0,76.7026,76.8799,76.4071,76.8405,28182.0
2024-11-20 15:30:00,78.01,78.51,77.93,78.46,88504.0,76.8504,77.3429,76.7716,77.2937,88504.0
2024-11-21 09:30:00,78.64,79.53,78.1,79.25,10064.0,77.471,78.3478,76.939,78.0719,10064.0
2024-11-21 10:00:00,79.29,79.97,79.24,79.66,16663.0,78.1113,78.7812,78.0621,78.4758,16663.0
2024-11-21 10:30:00,79.71,80.63,79.64,80.51,5023.0,78.5251,79.4314,78.4561,79.3132,5023.0
2024-11-21 11:00:00,80.53,81.12,80.46,81.07,11652.0,79.3329,79.9141,79.2639,79.8649,11652.0
2024-11-21 11:30:00,81.11,81.11,80.58,80.71,8238.0,79.9043,79.9043,79.3822,79.5102,8238.0
2024-11-21 12:00:00,80.67,80.76,80.61,80.61,9792.0,79.4708,79.5595,79.4117,79.4117,9792.0
2024-11-21 12:30:00,80.76,80.87,80.47,80.66,9834.0,79.5595,79.6679,79.2738,79.461,9834.0
2024-11-21 13:00:00,80.87,80.87,80.65,80.76,3976.0,79.6679,79.6679,79.4511,79.5595,3976.0
2024-11-21 13:30:00,80.76,80.92,80.74,80.92,6583.0,79.5595,79.7171,79.5398,79.7171,6583.0
2024-11-21 14:00:00,80.9,81.15,80.89,81.14,11888.0,79.6974,79.9437,79.6876,79.9338,11888.0
2024-11-21 14:30:00,81.15,81.15,80.88,80.88,43196.0,79.9437,79.9437,79.6777,79.6777,43196.0
2024-11-21 15:00:00,80.88,81.0,80.79,80.97,32038.0,79.6777,79.7959,79.589,79.7664,32038.0
2024-11-21 15:30:00,80.93,81.31,80.71,81.14,86717.0,79.727,80.1013,79.5102,79.9338,86717.0
2024-11-22 09:30:00,81.87,83.1,81.0,82.97,15692.0,80.653,81.8647,79.7959,81.7366,15692.0
2024-11-22 10:00:00,82.94,83.23,81.99,82.11,19667.0,81.7071,81.9928,80.7712,80.8894,19667.0
2024-11-22 10:30:00,82.09,82.61,82.08,82.6,5372.0,80.8697,81.382,80.8599,81.3721,5372.0
2024-11-22 11:00:00,82.56,82.56,82.15,82.19,4679.0,81.3327,81.3327,80.9288,80.9682,4679.0
2024-11-22 11:30:00,82.24,82.52,82.09,82.27,5049.0,81.0175,81.2933,80.8697,81.047,5049.0
2024-11-22 12:00:00,82.32,82.34,81.9,81.92,10459.0,81.0963,81.116,80.6825,80.7022,10459.0
2024-11-22 12:30:00,81.92,82.0,81.45,81.5,14046.0,80.7022,80.7811,80.2392,80.2885,14046.0
2024-11-22 13:00:00,81.55,81.94,81.52,81.83,23827.0,80.3377,80.7219,80.3082,80.6136,23827.0
2024-11-22 13:30:00,81.82,82.11,81.8,82.06,13411.0,80.6037,80.8894,80.584,80.8402,13411.0
2024-11-22 14:00:00,81.99,82.28,81.95,82.24,13271.0,80.7712,81.0569,80.7318,81.0175,13271.0
2024-11-22 14:30:00,82.23,82.46,81.98,82.12,21639.0,81.0076,81.2342,80.7614,80.8993,21639.0
2024-11-22 15:00:00,82.16,82.16,81.84,82.03,28025.0,80.9387,80.9387,80.6234,80.8106,28025.0
2024-11-22 15:30:00,82.03,82.62,81.92,82.38,72563.0,80.8106,81.3918,80.7022,81.1554,72563.0
2024-11-25 09:30:00,83.76,85.67,82.89,85.52,31873.0,82.5149,84.3965,81.6578,84.2487,31873.0
2024-11-25 10:00:00,85.46,86.34,85.21,86.34,11893.0,84.1896,85.0565,83.9433,85.0565,11893.0
2024-11-25 10:30:00,86.32,87.15,86.16,87.15,41109.0,85.0368,85.8545,84.8792,85.8545,41109.0
2024-11-25 11:00:00,87.17,87.65,87.0,87.42,37382.0,85.8742,86.3471,85.7067,86.1205,37382.0
2024-11-25 11:30:00,87.45,87.45,86.91,87.05,30416.0,86.15,86.15,85.6181,85.756,30416.0
2024-11-25 12:00:00,87.03,87.52,86.86,86.89,32016.0,85.7363,86.219,85.5688,85.5984,32016.0
2024-11-25 12:30:00,86.87,86.87,86.35,86.56,22225.0,85.5787,85.5787,85.0664,85.2733,22225.0
2024-11-25 13:00:00,86.63,86.8,86.6,86.74,17887.0,85.3422,85.5097,85.3127,85.4506,17887.0
2024-11-25 13:30:00,86.76,86.97,86.58,86.58,8171.0,85.4703,85.6772,85.293,85.293,8171.0
2024-11-25 14:00:00,86.48,86.49,85.61,85.76,9425.0,85.1945,85.2043,84.3374,84.4852,9425.0
2024-11-25 14:30:00,85.81,86.35,85.81,86.22,15510.0,84.5344,85.0664,84.5344,84.9383,15510.0
2024-11-25 15:00:00,86.18,86.53,86.1,86.45,28686.0,84.8989,85.2437,84.8201,85.1649,28686.0
2024-11-25 15:30:00,86.43,86.55,85.8,85.85,108005.0,85.1452,85.2634,84.5246,84.5738,108005.0
2024-11-26 09:30:00,83.68,84.66,82.11,82.11,39954.0,82.4361,83.4015,80.8894,80.8894,39954.0
2024-11-26 10:00:00,82.34,82.63,81.68,81.76,13365.0,81.116,81.4017,80.4658,80.5446,13365.0
2024-11-26 10:30:00,81.63,81.97,81.39,81.9,13268.0,80.4166,80.7515,80.1801,80.6825,13268.0
2024-11-26 11:00:00,81.88,81.99,81.19,81.3,13080.0,80.6628,80.7712,79.9831,80.0915,13080.0
2024-11-26 11:30:00,81.3,81.36,80.83,80.97,11183.0,80.0915,80.1506,79.6284,79.7664,11183.0
2024-11-26 12:00:00,80.83,81.18,80.69,81.17,15655.0,79.6284,79.9732,79.4905,79.9634,15655.0
2024-11-26 12:30:00,81.18,81.33,80.61,80.68,14950.0,79.9732,80.121,79.4117,79.4807,14950.0
2024-11-26 13:00:00,80.71,80.73,80.03,80.14,17981.0,79.5102,79.5299,78.8403,78.9487,17981.0
2024-11-26 13:30:00,80.04,80.65,80.03,80.58,29431.0,78.8502,79.4511,78.8403,79.3822,29431.0
2024-11-26 14:00:00,80.68,80.97,80.58,80.67,10176.0,79.4807,79.7664,79.3822,79.4708,10176.0
2024-11-26 14:30:00,80.64,80.68,80.24,80.52,33541.0,79.4413,79.4807,79.0472,79.3231,33541.0
2024-11-26 15:00:00,80.45,80.89,80.31,80.66,43970.0,79.2541,79.6876,79.1162,79.461,43970.0
2024-11-26 15:30:00,80.65,81.04,80.46,80.74,76933.0,79.4511,79.8353,79.2639,79.5398,76933.0
2024-11-27 09:30:00,81.62,83.0,81.42,82.03,6455.0,80.4067,81.7662,80.2097,80.8106,6455.0
2024-11-27 10:00:00,82.16,82.16,80.89,81.08,6568.0,80.9387,80.9387,79.6876,79.8747,6568.0
2024-11-27 10:30:00,81.02,81.26,80.91,81.13,5728.0,79.8156,80.0521,79.7073,79.924,5728.0
2024-11-27 11:00:00,81.26,81.53,81.16,81.17,4961.0,80.0521,80.318,79.9535,79.9634,4961.0
2024-11-27 11:30:00,81.09,81.27,80.9,80.91,9241.0,79.8846,80.0619,79.6974,79.7073,9241.0
2024-11-27 12:00:00,80.9,81.14,80.83,81.07,6789.0,79.6974,79.9338,79.6284,79.8649,6789.0
2024-11-27 12:30:00,81.0,81.0,80.7,80.7,12442.0,79.7959,79.7959,79.5004,79.5004,12442.0
2024-11-27 13:00:00,80.71,80.87,80.6,80.61,5789.0,79.5102,79.6679,79.4019,79.4117,5789.0
2024-11-27 13:30:00,80.58,80.63,80.44,80.61,16702.0,79.3822,79.4314,79.2442,79.4117,16702.0
2024-11-27 14:00:00,80.61,80.76,80.58,80.67,14554.0,79.4117,79.5595,79.3822,79.4708,14554.0
2024-11-27 14:30:00,80.6,80.9,80.53,80.86,10966.0,79.4019,79.6974,79.3329,79.658,10966.0
2024-11-27 15:00:00,80.85,80.95,80.65,80.87,15763.0,79.6481,79.7467,79.4511,79.6679,15763.0
2024-11-27 15:30:00,80.87,80.87,80.45,80.67,46452.0,79.6679,79.6679,79.2541,79.4708,46452.0
2024-11-29 09:30:00,80.98,82.03,80.51,80.51,18812.0,79.7762,80.8106,79.3132,79.3132,18812.0
2024-11-29 10:00:00,80.7,81.0,80.47,80.76,8865.0,79.5004,79.7959,79.2738,79.5595,8865.0
2024-11-29 10:30:00,80.75,81.1,80.6,80.93,7242.0,79.5496,79.8944,79.4019,79.727,7242.0
2024-11-29 11:00:00,80.93,81.06,80.72,81.06,4465.0,79.727,79.855,79.5201,79.855,4465.0
2024-11-29 11:30:00,81.06,81.07,80.77,80.92,3761.0,79.855,79.8649,79.5693,79.7171,3761.0
2024-11-29 12:00:00,80.87,80.87,80.66,80.79,6097.0,79.6679,79.6679,79.461,79.589,6097.0
2024-11-29 12:30:00,80.78,80.85,80.37,80.56,24922.0,79.5792,79.6481,79.1753,79.3625,24922.0
2024-12-02 09:30:00,80.73,80.99,80.29,80.39,6962.0,79.5299,79.7861,79.0965,79.195,6962.0
2024-12-02 10:00:00,80.39,80.59,80.14,80.57,20665.0,79.195,79.392,78.9487,79.3723,20665.0
2024-12-02 10:30:00,80.65,80.83,80.08,80.16,7474.0,79.4511,79.6284,78.8896,78.9684,7474.0
2024-12-02 11:00:00,80.21,80.69,80.06,80.67,5767.0,79.0177,79.4905,78.8699,79.4708,5767.0
2024-12-02 11:30:00,80.73,80.76,80.59,80.59,5098.0,79.5299,79.5595,79.392,79.392,5098.0
2024-12-02 12:00:00,80.57,80.65,80.47,80.5,5859.0,79.3723,79.4511,79.2738,79.3034,5859.0
2024-12-02 12:30:00,80.44,80.98,80.43,80.97,7185.0,79.2442,79.7762,79.2344,79.7664,7185.0
2024-12-02 13:00:00,80.93,81.13,80.84,80.97,31911.0,79.727,79.924,79.6383,79.7664,31911.0
2024-12-02 13:30:00,80.94,81.08,80.75,80.75,20161.0,79.7368,79.8747,79.5496,79.5496,20161.0
2024-12-02 14:00:00,80.74,80.9,80.55,80.56,5876.0,79.5398,79.6974,79.3526,79.3625,5876.0
2024-12-02 14:30:00,80.56,80.61,80.43,80.47,7371.0,79.3625,79.4117,79.2344,79.2738,7371.0
2024-12-02 15:00:00,80.42,80.46,80.26,80.31,9055.0,79.2245,79.2639,79.0669,79.1162,9055.0
2024-12-02 15:30:00,80.3,80.4,79.89,79.95,85697.0,79.1063,79.2048,78.7024,78.7615,85697.0
2024-12-03 09:30:00,79.87,79.99,78.95,79.4,14452.0,78.6827,78.8009,77.7764,78.2197,14452.0
2024-12-03 10:00:00,79.39,80.14,79.33,80.06,38920.0,78.2099,78.9487,78.1507,78.8699,38920.0
2024-12-03 10:30:00,80.06,80.52,79.78,79.87,24372.0,78.8699,79.3231,78.5941,78.6827,24372.0
2024-12-03 11:00:00,80.07,80.09,79.26,79.67,89511.0,78.8797,78.8994,78.0818,78.4857,89511.0
2024-12-03 11:30:00,79.67,79.67,78.92,79.05,8895.0,78.4857,78.4857,77.7468,77.8749,8895.0
2024-12-03 12:00:00,79.1,79.37,78.92,79.31,7969.0,77.9242,78.1901,77.7468,78.131,7969.0
2024-12-03 12:30:00,79.27,79.63,79.17,79.6,7802.0,78.0916,78.4463,77.9931,78.4167,7802.0
2024-12-03 13:00:00,79.61,79.64,79.25,79.31,8127.0,78.4266,78.4561,78.0719,78.131,8127.0
2024-12-03 13:30:00,79.25,79.36,79.18,79.24,21985.0,78.0719,78.1803,78.003,78.0621,21985.0
2024-12-03 14:00:00,79.23,79.61,79.14,79.54,20161.0,78.0522,78.4266,77.9636,78.3576,20161.0
2024-12-03 14:30:00,79.55,79.55,79.36,79.39,14291.0,78.3675,78.3675,78.1803,78.2099,14291.0
2024-12-03 15:00:00,79.34,79.47,79.07,79.19,17610.0,78.1606,78.2887,77.8946,78.0128,17610.0
2024-12-03 15:30:00,79.23,79.54,79.14,79.51,68879.0,78.0522,78.3576,77.9636,78.3281,68879.0
2024-12-04 09:30:00,79.45,80.02,79.15,79.89,19635.0,78.269,78.8305,77.9734,78.7024,19635.0
2024-12-04 10:00:00,79.82,79.99,78.56,79.03,27034.0,78.6335,78.8009,77.3922,77.8552,27034.0
2024-12-04 10:30:00,78.96,79.09,78.74,78.82,5923.0,77.7862,77.9143,77.5695,77.6483,5923.0
2024-12-04 11:00:00,78.79,79.17,78.72,79.15,7614.0,77.6188,77.9931,77.5498,77.9734,7614.0
2024-12-04 11:30:00,79.15,79.66,79.09,79.38,5402.0,77.9734,78.4758,77.9143,78.2,5402.0
2024-12-04 12:00:00,79.34,79.76,79.31,79.56,5432.0,78.1606,78.5744,78.131,78.3773,5432.0
2024-12-04 12:30:00,79.58,79.58,79.47,79.49,2473.0,78.397,78.397,78.2887,78.3084,2473.0
2024-12-04 13:00:00,79.47,79.49,79.08,79.09,5479.0,78.2887,78.3084,77.9045,77.9143,5479.0
2024-12-04 13:30:00,79.06,79.27,79.01,79.2,3951.0,77.8848,78.0916,77.8355,78.0227,3951.0
2024-12-04 14:00:00,79.19,79.31,78.92,79.0,7803.0,78.0128,78.131,77.7468,77.8257,7803.0
2024-12-04 14:30:00,78.97,79.02,78.58,78.73,22201.0,77.7961,77.8454,77.4119,77.5597,22201.0
2024-12-04 15:00:00,78.65,78.84,78.6,78.63,8369.0,77.4809,77.668,77.4316,77.4612,8369.0
2024-12-04 15:30:00,78.7,78.97,78.48,78.89,89815.0,77.5301,77.7961,77.3134,77.7173,89815.0
2024-12-05 09:30:00,79.01,79.81,78.82,79.81,9902.0,77.8355,78.6236,77.6483,78.6236,9902.0
2024-12-05 10:00:00,79.84,79.84,77.89,78.11,10688.0,78.6532,78.6532,76.7322,76.9489,10688.0
2024-12-05 10:30:00,77.92,78.78,77.78,78.4,12077.0,76.7617,77.6089,76.6238,77.2346,12077.0
2024-12-05 11:00:00,78.41,78.62,78.27,78.55,7353.0,77.2444,77.4513,77.1065,77.3823,7353.0
2024-12-05 11:30:00,78.43,78.52,78.22,78.34,6022.0,77.2641,77.3528,77.0572,77.1755,6022.0
2024-12-05 12:00:00,78.39,78.39,78.0,78.0,4396.0,77.2247,77.2247,76.8405,76.8405,4396.0
2024-12-05 12:30:00,78.06,78.2,77.99,78.1,10627.0,76.8996,77.0375,76.8307,76.939,10627.0
2024-12-05 13:00:00,78.05,78.16,78.02,78.04,7981.0,76.8898,76.9981,76.8602,76.8799,7981.0
2024-12-05 13:30:00,78.04,78.42,78.03,78.37,6836.0,76.8799,77.2543,76.8701,77.205,6836.0
2024-12-05 14:00:00,78.37,78.52,78.1,78.16,17756.0,77.205,77.3528,76.939,76.9981,17756.0
2024-12-05 14:30:00,78.09,78.43,78.03,78.39,11631.0,76.9292,77.2641,76.8701,77.2247,11631.0
2024-12-05 15:00:00,78.34,78.45,78.15,78.2,22006.0,77.1755,77.2838,76.9883,77.0375,22006.0
2024-12-05 15:30:00,78.17,78.21,77.44,77.64,112495.0,77.008,77.0474,76.2888,76.4859,112495.0
2024-12-06 09:30:00,78.0,79.04,78.0,78.5,61096.0,76.8405,77.8651,76.8405,77.3331,61096.0
2024-12-06 10:00:00,78.41,78.65,77.92,77.92,33756.0,77.2444,77.4809,76.7617,76.7617,33756.0
2024-12-06 10:30:00,77.91,78.11,77.54,77.84,22382.0,76.7519,76.9489,76.3874,76.6829,22382.0
2024-12-06 11:00:00,77.69,77.69,77.2,77.2,11540.0,76.5351,76.5351,76.0524,76.0524,11540.0
2024-12-06 11:30:00,77.15,77.45,77.04,77.45,12503.0,76.0032,76.2987,75.8948,76.2987,12503.0
2024-12-06 12:00:00,77.41,77.47,77.18,77.26,18370.0,76.2593,76.3184,76.0327,76.1115,18370.0
2024-12-06 12:30:00,77.17,77.48,77.0,77.11,28050.0,76.0229,76.3282,75.8554,75.9637,28050.0
2024-12-06 13:00:00,77.01,77.45,77.0,77.18,20776.0,75.8652,76.2987,75.8554,76.0327,20776.0
2024-12-06 13:30:00,77.23,77.31,76.94,77.13,10581.0,76.082,76.1608,75.7963,75.9834,10581.0
2024-12-06 14:00:00,77.07,77.09,76.58,76.59,14005.0,75.9243,75.944,75.4416,75.4515,14005.0
2024-12-06 14:30:00,76.64,76.76,76.55,76.63,19075.0,75.5007,75.6189,75.4121,75.4909,19075.0
2024-12-06 15:00:00,76.62,76.73,76.45,76.5,14199.0,75.481,75.5894,75.3136,75.3628,14199.0
2024-12-06 15:30:00,76.49,76.9,76.47,76.76,58303.0,75.353,75.7569,75.3333,75.6189,58303.0
2024-12-09 09:30:00,77.24,77.86,77.12,77.74,13316.0,76.0918,76.7026,75.9736,76.5844,13316.0
2024-12-09 10:00:00,77.93,78.25,77.73,77.95,58167.0,76.7716,77.0868,76.5745,76.7913,58167.0
2024-12-09 10:30:00,78.04,78.6,77.87,78.29,53871.0,76.8799,77.4316,76.7124,77.1262,53871.0
2024-12-09 11:00:00,78.29,78.41,77.95,78.01,21706.0,77.1262,77.2444,76.7913,76.8504,21706.0
2024-12-09 11:30:00,77.9,78.29,77.63,78.16,25456.0,76.742,77.1262,76.476,76.9981,25456.0
2024-12-09 12:00:00,78.06,78.31,77.9,78.29,31769.0,76.8996,77.1459,76.742,77.1262,31769.0
2024-12-09 12:30:00,78.29,78.77,78.29,78.62,39480.0,77.1262,77.5991,77.1262,77.4513,39480.0
2024-12-09 13:00:00,78.63,78.78,78.44,78.45,24673.0,77.4612,77.6089,77.274,77.2838,24673.0
2024-12-09 13:30:00,78.4,78.48,78.08,78.09,12535.0,77.2346,77.3134,76.9193,76.9292,12535.0
2024-12-09 14:00:00,78.15,78.25,77.98,78.11,15559.0,76.9883,77.0868,76.8208,76.9489,15559.0
2024-12-09 14:30:00,78.11,78.4,78.04,78.1,18440.0,76.9489,77.2346,76.8799,76.939,18440.0
2024-12-09 15:00:00,78.21,78.25,77.98,78.12,11562.0,77.0474,77.0868,76.8208,76.9587,11562.0
2024-12-09 15:30:00,78.18,78.24,77.59,77.75,71830.0,77.0178,77.0769,76.4366,76.5942,71830.0
2024-12-10 09:30:00,77.8,77.8,75.54,75.97,29901.0,76.6435,76.6435,74.4171,74.8407,29901.0
2024-12-10 10:00:00,75.97,76.57,75.55,76.41,26791.0,74.8407,75.4318,74.4269,75.2742,26791.0
2024-12-10 10:30:00,76.45,77.06,76.36,77.01,26033.0,75.3136,75.9145,75.2249,75.8652,26033.0
2024-12-10 11:00:00,76.96,77.27,76.89,77.24,36780.0,75.816,76.1214,75.747,76.0918,36780.0
2024-12-10 11:30:00,77.25,77.36,76.82,76.82,17503.0,76.1017,76.21,75.6781,75.6781,17503.0
2024-12-10 12:00:00,76.82,76.95,76.73,76.82,10119.0,75.6781,75.8061,75.5894,75.6781,10119.0
2024-12-10 12:30:00,76.86,77.03,76.74,76.81,14128.0,75.7175,75.8849,75.5992,75.6682,14128.0
2024-12-10 13:00:00,76.83,77.25,76.77,77.14,42284.0,75.6879,76.1017,75.6288,75.9933,42284.0
2024-12-10 13:30:00,77.24,77.24,76.81,76.86,8697.0,76.0918,76.0918,75.6682,75.7175,8697.0
2024-12-10 14:00:00,76.83,77.01,76.75,76.99,9876.0,75.6879,75.8652,75.6091,75.8455,9876.0
2024-12-10 14:30:00,77.01,77.09,76.86,76.97,17472.0,75.8652,75.944,75.7175,75.8258,17472.0
2024-12-10 15:00:00,76.95,76.95,76.51,76.53,14777.0,75.8061,75.8061,75.3727,75.3924,14777.0
2024-12-10 15:30:00,76.51,76.59,76.27,76.52,86371.0,75.3727,75.4515,75.1362,75.3825,86371.0
2024-12-11 09:30:00,77.43,78.13,76.64,76.64,7940.0,76.279,76.9686,75.5007,75.5007,7940.0
2024-12-11 10:00:00,76.67,76.67,76.11,76.22,8797.0,75.5303,75.5303,74.9786,75.087,8797.0
2024-12-11 10:30:00,76.13,76.32,75.8,75.8,5531.0,74.9983,75.1855,74.6732,74.6732,5531.0
2024-12-11 11:00:00,75.74,76.04,75.74,75.99,7558.0,74.6141,74.9097,74.6141,74.8604,7558.0
2024-12-11 11:30:00,75.9,76.61,75.85,76.59,12234.0,74.7717,75.4712,74.7225,75.4515,12234.0
2024-12-11 12:00:00,76.48,76.51,75.94,75.95,8505.0,75.3431,75.3727,74.8111,74.821,8505.0
2024-12-11 12:30:00,75.95,76.27,75.95,76.18,7022.0,74.821,75.1362,74.821,75.0476,7022.0
2024-12-11 13:00:00,76.22,76.22,76.06,76.19,8706.0,75.087,75.087,74.9294,75.0574,8706.0
2024-12-11 13:30:00,76.19,76.3,75.86,75.88,25558.0,75.0574,75.1658,74.7323,74.752,25558.0
2024-12-11 14:00:00,75.89,76.25,75.88,76.25,6734.0,74.7619,75.1165,74.752,75.1165,6734.0
2024-12-11 14:30:00,76.18,76.5,76.17,76.5,16892.0,75.0476,75.3628,75.0377,75.3628,16892.0
2024-12-11 15:00:00,76.41,76.42,75.99,76.04,12190.0,75.2742,75.284,74.8604,74.9097,12190.0
2024-12-11 15:30:00,76.04,76.11,75.51,75.87,82689.0,74.9097,74.9786,74.3875,74.7422,82689.0
2024-12-12 09:30:00,75.88,76.36,75.16,75.16,8819.0,74.752,75.2249,74.0427,74.0427,8819.0
2024-12-12 10:00:00,75.41,75.9,75.03,75.74,6704.0,74.289,74.7717,73.9147,74.6141,6704.0
2024-12-12 10:30:00,75.69,76.23,75.29,75.98,49798.0,74.5649,75.0968,74.1708,74.8505,49798.0
2024-12-12 11:00:00,76.09,76.13,75.3,75.31,10902.0,74.9589,74.9983,74.1807,74.1905,10902.0
2024-12-12 11:30:00,75.31,75.47,75.13,75.14,8028.0,74.1905,74.3481,74.0132,74.023,8028.0
2024-12-12 12:00:00,75.2,75.51,75.18,75.37,11936.0,74.0821,74.3875,74.0624,74.2496,11936.0
2024-12-12 12:30:00,75.34,75.36,75.04,75.09,9894.0,74.2201,74.2398,73.9245,73.9738,9894.0
2024-12-12 13:00:00,75.03,75.3,74.94,75.07,22223.0,73.9147,74.1807,73.826,73.9541,22223.0
2024-12-12 13:30:00,75.06,75.2,74.9,75.11,10745.0,73.9442,74.0821,73.7866,73.9935,10745.0
2024-12-12 14:00:00,75.16,75.35,75.16,75.21,12124.0,74.0427,74.2299,74.0427,74.092,12124.0
2024-12-12 14:30:00,75.18,75.46,75.09,75.39,17873.0,74.0624,74.3383,73.9738,74.2693,17873.0
2024-12-12 15:00:00,75.36,75.46,75.2,75.26,27690.0,74.2398,74.3383,74.0821,74.1412,27690.0
2024-12-12 15:30:00,75.23,75.35,74.87,75.0,67354.0,74.1117,74.2299,73.757,73.8851,67354.0
2024-12-13 09:30:00,74.77,75.31,73.78,73.91,16964.0,73.6585,74.1905,72.6832,72.8113,16964.0
2024-12-13 10:00:00,74.18,74.21,73.68,73.92,16627.0,73.0773,73.1069,72.5847,72.8212,16627.0
2024-12-13 10:30:00,73.92,74.02,73.53,73.53,6248.0,72.8212,72.9197,72.437,72.437,6248.0
2024-12-13 11:00:00,73.68,73.9,73.61,73.84,20931.0,72.5847,72.8015,72.5158,72.7424,20931.0
2024-12-13 11:30:00,73.81,73.94,73.52,73.55,9205.0,72.7128,72.8409,72.4271,72.4567,9205.0
2024-12-13 12:00:00,73.6,73.6,73.15,73.17,12505.0,72.5059,72.5059,72.0626,72.0823,12505.0
2024-12-13 12:30:00,73.17,73.58,73.07,73.21,25111.0,72.0823,72.4862,71.9838,72.1217,25111.0
2024-12-13 13:00:00,73.23,73.52,73.23,73.45,18515.0,72.1414,72.4271,72.1414,72.3582,18515.0
2024-12-13 13:30:00,73.42,73.49,73.04,73.04,13107.0,72.3286,72.3976,71.9542,71.9542,13107.0
2024-12-13 14:00:00,73.09,73.46,73.09,73.28,10766.0,72.0035,72.368,72.0035,72.1907,10766.0
2024-12-13 14:30:00,73.27,73.27,72.92,73.2,32817.0,72.1808,72.1808,71.836,72.1119,32817.0
2024-12-13 15:00:00,73.21,73.33,72.84,73.16,27814.0,72.1217,72.2399,71.7572,72.0725,27814.0
2024-12-13 15:30:00,73.3,73.69,73.3,73.56,65080.0,72.2104,72.5946,72.2104,72.4665,65080.0
2024-12-16 09:30:00,73.28,73.78,73.04,73.53,23875.0,72.1907,72.6832,71.9542,72.437,23875.0
2024-12-16 10:00:00,73.37,73.66,73.23,73.65,14288.0,72.2793,72.565,72.1414,72.5552,14288.0
2024-12-16 10:30:00,73.39,73.79,73.39,73.7,8166.0,72.299,72.6931,72.299,72.6044,8166.0
2024-12-16 11:00:00,73.52,73.6,73.24,73.35,10974.0,72.4271,72.5059,72.1513,72.2596,10974.0
2024-12-16 11:30:00,73.31,73.31,73.04,73.12,11323.0,72.2202,72.2202,71.9542,72.0331,11323.0
2024-12-16 12:00:00,73.08,73.35,73.07,73.07,10860.0,71.9937,72.2596,71.9838,71.9838,10860.0
2024-12-16 12:30:00,73.07,73.07,72.75,72.98,11769.0,71.9838,71.9838,71.6686,71.8951,11769.0
2024-12-16 13:00:00,72.98,73.0,72.73,72.73,11946.0,71.8951,71.9148,71.6489,71.6489,11946.0
2024-12-16 13:30:00,72.71,72.78,72.64,72.7,6026.0,71.6292,71.6981,71.5602,71.6193,6026.0
2024-12-16 14:00:00,72.68,72.74,72.52,72.66,7349.0,71.5996,71.6587,71.442,71.5799,7349.0
2024-12-16 14:30:00,72.63,72.92,72.53,72.82,34137.0,71.5503,71.836,71.4518,71.7375,34137.0
2024-12-16 15:00:00,72.79,72.81,71.93,71.95,36168.0,71.708,71.7277,70.8607,70.8804,36168.0
2024-12-16 15:30:00,71.95,72.55,71.92,72.41,100434.0,70.8804,71.4715,70.8509,71.3336,100434.0
2024-12-17 09:30:00,72.11,73.17,72.0,72.53,16754.0,71.0381,72.0823,70.9297,71.4518,16754.0
2024-12-17 10:00:00,72.5,72.53,71.95,71.99,17446.0,71.4223,71.4518,70.8804,70.9199,17446.0
2024-12-17 10:30:00,72.04,72.07,71.62,71.62,13821.0,70.9691,70.9987,70.5554,70.5554,13821.0
2024-12-17 11:00:00,71.62,72.03,71.62,71.94,22402.0,70.5554,70.9593,70.5554,70.8706,22402.0
2024-12-17 11:30:00,71.93,72.12,71.79,71.91,21444.0,70.8607,71.0479,70.7228,70.841,21444.0
2024-12-17 12:00:00,71.87,72.0,71.63,71.73,26220.0,70.8016,70.9297,70.5652,70.6637,26220.0
2024-12-17 12:30:00,71.65,71.91,71.57,71.74,24232.0,70.5849,70.841,70.5061,70.6736,24232.0
2024-12-17 13:00:00,71.71,71.89,71.34,71.49,20432.0,70.644,70.8213,70.2795,70.4273,20432.0
2024-12-17 13:30:00,71.49,71.5,71.33,71.49,8990.0,70.4273,70.4371,70.2697,70.4273,8990.0
2024-12-17 14:00:00,71.49,71.5,71.39,71.42,7163.0,70.4273,70.4371,70.3288,70.3583,7163.0
2024-12-17 14:30:00,71.38,71.38,71.04,71.08,9755.0,70.3189,70.3189,69.984,70.0234,9755.0
2024-12-17 15:00:00,71.12,71.25,70.92,70.98,28162.0,70.0628,70.1909,69.8658,69.9249,28162.0
2024-12-17 15:30:00,71.01,71.44,70.91,71.42,128028.0,69.9544,70.378,69.8559,70.3583,128028.0
2024-12-18 09:30:00,71.8,73.3,71.52,72.03,56353.0,70.7327,72.2104,70.4568,70.9593,56353.0
2024-12-18 10:00:00,71.86,72.0,71.4,71.53,22136.0,70.7918,70.9297,70.3386,70.4667,22136.0
2024-12-18 10:30:00,71.45,71.73,71.12,71.44,17857.0,70.3879,70.6637,70.0628,70.378,17857.0
2024-12-18 11:00:00,71.44,71.44,70.75,71.09,29766.0,70.378,70.378,69.6983,70.0332,29766.0
2024-12-18 11:30:00,71.09,71.11,70.82,70.98,12460.0,70.0332,70.0529,69.7672,69.9249,12460.0
2024-12-18 12:00:00,71.05,71.52,71.0,71.39,13442.0,69.9938,70.4568,69.9446,70.3288,13442.0
2024-12-18 12:30:00,71.42,71.43,71.01,71.22,14580.0,70.3583,70.3682,69.9544,70.1613,14580.0
2024-12-18 13:00:00,71.26,71.3,70.98,71.0,7464.0,70.2007,70.2401,69.9249,69.9446,7464.0
2024-12-18 13:30:00,71.0,71.3,70.99,71.3,26540.0,69.9446,70.2401,69.9347,70.2401,26540.0
2024-12-18 14:00:00,71.18,71.44,70.13,70.13,59173.0,70.1219,70.378,69.0875,69.0875,59173.0
2024-12-18 14:30:00,70.2,70.51,69.36,69.45,41197.0,69.1565,69.4619,68.329,68.4176,41197.0
2024-12-18 15:00:00,69.45,69.85,69.16,69.36,44883.0,68.4176,68.8117,68.1319,68.329,44883.0
2024-12-18 15:30:00,69.37,69.4,67.94,67.96,180308.0,68.3388,68.3684,66.9301,66.9498,180308.0
2024-12-19 09:30:00,68.2,69.81,68.07,68.23,55802.0,67.1862,68.7723,67.0581,67.2157,55802.0
2024-12-19 10:00:00,68.24,68.24,67.52,67.55,24143.0,67.2256,67.2256,66.5163,66.5459,24143.0
2024-12-19 10:30:00,67.61,68.23,67.44,68.12,69897.0,66.605,67.2157,66.4375,67.1074,69897.0
2024-12-19 11:00:00,68.08,68.08,67.26,67.95,75586.0,67.068,67.068,66.2602,66.9399,75586.0
2024-12-19 11:30:00,67.95,67.96,67.08,67.25,22300.0,66.9399,66.9498,66.0828,66.2503,22300.0
2024-12-19 12:00:00,67.27,67.63,67.26,67.4,56974.0,66.27,66.6247,66.2602,66.3981,56974.0
2024-12-19 12:30:00,67.36,67.36,67.16,67.3,13337.0,66.3587,66.3587,66.1617,66.2996,13337.0
2024-12-19 13:00:00,67.22,67.31,67.06,67.18,20296.0,66.2208,66.3094,66.0631,66.1814,20296.0
2024-12-19 13:30:00,67.22,67.39,67.09,67.33,23758.0,66.2208,66.3882,66.0927,66.3291,23758.0
2024-12-19 14:00:00,67.31,67.32,66.98,67.11,25493.0,66.3094,66.3193,65.9843,66.1124,25493.0
2024-12-19 14:30:00,67.08,67.08,66.91,66.94,19566.0,66.0828,66.0828,65.9154,65.9449,19566.0
2024-12-19 15:00:00,66.93,67.1,66.81,66.95,23543.0,65.9351,66.1025,65.8169,65.9548,23543.0
2024-12-19 15:30:00,66.98,67.14,66.77,66.81,75386.0,65.9843,66.142,65.7775,65.8169,75386.0
2024-12-20 09:30:00,66.47,68.07,66.47,67.54,43859.0,65.4819,67.0581,65.4819,66.536,43859.0
2024-12-20 10:00:00,67.61,67.66,66.88,67.26,29593.0,66.605,66.6542,65.8858,66.2602,29593.0
2024-12-20 10:30:00,67.29,67.86,67.04,67.51,21280.0,66.2897,66.8512,66.0434,66.5065,21280.0
2024-12-20 11:00:00,67.5,67.78,67.31,67.44,35381.0,66.4966,66.7724,66.3094,66.4375,35381.0
2024-12-20 11:30:00,67.37,67.87,67.35,67.67,25018.0,66.3685,66.8611,66.3488,66.6641,25018.0
2024-12-20 12:00:00,67.67,67.74,67.42,67.67,16433.0,66.6641,66.733,66.4178,66.6641,16433.0
2024-12-20 12:30:00,67.62,67.65,67.27,67.27,22472.0,66.6148,66.6444,66.27,66.27,22472.0
2024-12-20 13:00:00,67.27,67.49,67.03,67.09,29100.0,66.27,66.4867,66.0336,66.0927,29100.0
2024-12-20 13:30:00,67.07,67.15,66.8,67.13,34493.0,66.073,66.1518,65.807,66.1321,34493.0
2024-12-20 14:00:00,66.98,67.13,66.71,67.08,19351.0,65.9843,66.1321,65.7183,66.0828,19351.0
2024-12-20 14:30:00,67.03,67.15,66.56,66.63,22490.0,66.0336,66.1518,65.5706,65.6395,22490.0
2024-12-20 15:00:00,66.65,66.82,66.41,66.58,43579.0,65.6592,65.8267,65.4228,65.5903,43579.0
2024-12-20 15:30:00,66.55,66.82,66.4,66.71,198759.0,65.5607,65.8267,65.413,65.7183,198759.0
2024-12-23 09:30:00,66.17,67.17,66.09,66.38,39276.0,65.1864,66.1715,65.1076,65.3932,39276.0
2024-12-23 10:00:00,66.49,66.57,65.91,66.28,23321.0,65.5016,65.5804,64.9302,65.2947,23321.0
2024-12-23 10:30:00,66.28,66.55,66.0,66.04,32729.0,65.2947,65.5607,65.0189,65.0583,32729.0
2024-12-23 11:00:00,66.05,66.15,65.8,66.09,19889.0,65.0682,65.1667,64.8219,65.1076,19889.0
2024-12-23 11:30:00,66.08,66.26,65.97,66.25,19165.0,65.0977,65.275,64.9893,65.2652,19165.0
2024-12-23 12:00:00,66.25,66.26,65.36,65.7,21239.0,65.2652,65.275,64.3884,64.7234,21239.0
2024-12-23 12:30:00,65.55,65.62,65.36,65.54,6923.0,64.5756,64.6445,64.3884,64.5657,6923.0
2024-12-23 13:00:00,65.56,65.88,65.45,65.7,13178.0,64.5854,64.9007,64.4771,64.7234,13178.0
2024-12-23 13:30:00,65.7,65.79,65.36,65.79,11942.0,64.7234,64.812,64.3884,64.812,11942.0
2024-12-23 14:00:00,65.66,65.84,65.51,65.56,15245.0,64.684,64.8613,64.5362,64.5854,15245.0
2024-12-23 14:30:00,65.56,66.09,65.48,65.77,16389.0,64.5854,65.1076,64.5066,64.7923,16389.0
2024-12-23 15:00:00,65.84,66.04,65.43,66.02,26761.0,64.8613,65.0583,64.4574,65.0386,26761.0
2024-12-23 15:30:00,65.99,66.34,65.84,65.85,115058.0,65.009,65.3538,64.8613,64.8711,115058.0
2024-12-24 09:30:00,65.67,65.9,65.2,65.59,17439.0,64.6938,64.9204,64.2308,64.615,17439.0
2024-12-24 10:00:00,65.68,65.95,65.31,65.69,10920.0,64.7037,64.9696,64.3392,64.7135,10920.0
2024-12-24 10:30:00,65.72,66.06,65.68,65.78,20907.0,64.7431,65.078,64.7037,64.8022,20907.0
2024-12-24 11:00:00,65.85,65.88,65.57,65.66,12749.0,64.8711,64.9007,64.5953,64.684,12749.0
2024-12-24 11:30:00,65.57,65.71,65.46,65.57,7058.0,64.5953,64.7332,64.4869,64.5953,7058.0
2024-12-24 12:00:00,65.61,65.86,65.54,65.79,29286.0,64.6347,64.881,64.5657,64.812,29286.0
2024-12-24 12:30:00,65.77,66.11,65.68,65.94,45703.0,64.7923,65.1273,64.7037,64.9598,45703.0
2024-12-26 09:30:00,65.47,65.84,65.2,65.69,15158.0,64.4968,64.8613,64.2308,64.7135,15158.0
2024-12-26 10:00:00,65.81,66.13,65.55,65.55,11943.0,64.8317,65.147,64.5756,64.5756,11943.0
2024-12-26 10:30:00,65.59,66.24,65.55,66.24,13066.0,64.615,65.2553,64.5756,65.2553,13066.0
2024-12-26 11:00:00,66.17,66.22,65.76,65.83,13636.0,65.1864,65.2356,64.7825,64.8514,13636.0
2024-12-26 11:30:00,65.75,66.1,65.71,65.99,11041.0,64.7726,65.1174,64.7332,65.009,11041.0
2024-12-26 12:00:00,65.98,66.01,65.74,65.84,18199.0,64.9992,65.0287,64.7628,64.8613,18199.0
2024-12-26 12:30:00,65.84,65.94,65.68,65.91,35969.0,64.8613,64.9598,64.7037,64.9302,35969.0
2024-12-26 13:00:00,65.86,65.99,65.82,65.94,9839.0,64.881,65.009,64.8416,64.9598,9839.0
2024-12-26 13:30:00,65.95,65.98,65.81,65.91,9581.0,64.9696,64.9992,64.8317,64.9302,9581.0
2024-12-26 14:00:00,65.86,65.98,65.73,65.88,23290.0,64.881,64.9992,64.7529,64.9007,23290.0
2024-12-26 14:30:00,65.86,65.96,65.74,65.87,11363.0,64.881,64.9795,64.7628,64.8908,11363.0
2024-12-26 15:00:00,65.86,65.97,65.67,65.89,17695.0,64.881,64.9893,64.6938,64.9105,17695.0
2024-12-26 15:30:00,65.88,66.0,65.71,65.74,78806.0,64.9007,65.0189,64.7332,64.7628,78806.0
2024-12-27 09:30:00,65.11,66.23,65.0,65.86,21537.0,64.1421,65.2455,64.0338,64.881,21537.0
2024-12-27 10:00:00,65.86,65.86,64.86,64.93,16689.0,64.881,64.881,63.8958,63.9648,16689.0
2024-12-27 10:30:00,64.92,65.38,64.87,65.0,16917.0,63.955,64.4081,63.9057,64.0338,16917.0
2024-12-27 11:00:00,65.0,65.0,64.65,64.7,20770.0,64.0338,64.0338,63.689,63.7382,20770.0
2024-12-27 11:30:00,64.76,64.81,64.3,64.32,8196.0,63.7973,63.8466,63.3442,63.3639,8196.0
2024-12-27 12:00:00,64.31,64.43,64.18,64.18,8786.0,63.354,63.4722,63.226,63.226,8786.0
2024-12-27 12:30:00,64.24,64.35,64.0,64.2,11087.0,63.2851,63.3934,63.0486,63.2457,11087.0
2024-12-27 13:00:00,64.2,64.53,64.19,64.41,25709.0,63.2457,63.5707,63.2358,63.4525,25709.0
2024-12-27 13:30:00,64.34,64.63,64.34,64.6,9755.0,63.3836,63.6693,63.3836,63.6397,9755.0
2024-12-27 14:00:00,64.67,64.88,64.63,64.74,22854.0,63.7087,63.9155,63.6693,63.7776,22854.0
2024-12-27 14:30:00,64.7,65.19,64.58,65.13,53229.0,63.7382,64.2209,63.62,64.1618,53229.0
2024-12-27 15:00:00,65.1,65.1,64.83,64.87,31716.0,64.1323,64.1323,63.8663,63.9057,31716.0
2024-12-27 15:30:00,64.83,64.95,64.49,64.73,68686.0,63.8663,63.9845,63.5313,63.7678,68686.0
2024-12-30 09:30:00,64.13,64.32,63.31,63.44,28309.0,63.1767,63.3639,62.3689,62.497,28309.0
2024-12-30 10:00:00,63.41,64.01,63.08,63.88,72156.0,62.4674,63.0585,62.1423,62.9304,72156.0
2024-12-30 10:30:00,63.88,63.94,63.58,63.8,71508.0,62.9304,62.9895,62.6349,62.8516,71508.0
2024-12-30 11:00:00,63.8,64.29,63.78,64.14,54861.0,62.8516,63.3343,62.8319,63.1865,54861.0
2024-12-30 11:30:00,64.15,64.4,64.06,64.34,24170.0,63.1964,63.4427,63.1077,63.3836,24170.0
2024-12-30 12:00:00,64.28,64.56,64.22,64.51,37562.0,63.3245,63.6003,63.2654,63.551,37562.0
2024-12-30 12:30:00,64.5,64.51,64.13,64.22,31457.0,63.5412,63.551,63.1767,63.2654,31457.0
2024-12-30 13:00:00,64.21,64.5,64.13,64.17,38660.0,63.2555,63.5412,63.1767,63.2161,38660.0
2024-12-30 13:30:00,64.19,64.87,64.18,64.64,59205.0,63.2358,63.9057,63.226,63.6791,59205.0
2024-12-30 14:00:00,64.64,64.64,64.3,64.36,15675.0,63.6791,63.6791,63.3442,63.4033,15675.0
2024-12-30 14:30:00,64.35,64.62,64.28,64.5,40577.0,63.3934,63.6594,63.3245,63.5412,40577.0
2024-12-30 15:00:00,64.48,64.62,64.41,64.52,45033.0,63.5215,63.6594,63.4525,63.5609,45033.0
2024-12-30 15:30:00,64.52,64.75,64.39,64.48,113572.0,63.5609,63.7875,63.4328,63.5215,113572.0
2024-12-31 09:30:00,65.11,65.25,64.6,64.9,14062.0,64.1421,64.28,63.6397,63.9352,14062.0
2024-12-31 10:00:00,64.91,65.17,64.74,65.01,15544.0,63.9451,64.2012,63.7776,64.0436,15544.0
2024-12-31 10:30:00,64.84,65.14,64.72,64.83,36596.0,63.8761,64.1717,63.7579,63.8663,36596.0
2024-12-31 11:00:00,64.72,64.72,64.25,64.25,8423.0,63.7579,63.7579,63.2949,63.2949,8423.0
2024-12-31 11:30:00,64.27,64.71,64.26,64.69,5075.0,63.3146,63.7481,63.3048,63.7284,5075.0
2024-12-31 12:00:00,64.69,64.69,64.22,64.29,9389.0,63.7284,63.7284,63.2654,63.3343,9389.0
2024-12-31 12:30:00,64.3,64.71,64.17,64.7,18660.0,63.3442,63.7481,63.2161,63.7382,18660.0
2024-12-31 13:00:00,64.68,64.77,64.29,64.34,17493.0,63.7185,63.8072,63.3343,63.3836,17493.0
2024-12-31 13:30:00,64.34,64.7,64.32,64.52,17246.0,63.3836,63.7382,63.3639,63.5609,17246.0
2024-12-31 14:00:00,64.53,64.89,64.51,64.67,30397.0,63.5707,63.9254,63.551,63.7087,30397.0
2024-12-31 14:30:00,64.65,64.9,64.55,64.82,148851.0,63.689,63.9352,63.5905,63.8564,148851.0
2024-12-31 15:00:00,64.77,65.01,64.73,64.81,51005.0,63.8072,64.0436,63.7678,63.8466,51005.0
2024-12-31 15:30:00,64.83,64.95,64.49,64.63,90240.0,63.8663,63.9845,63.5313,63.6693,90240.0
2025-01-02 09:30:00,65.51,66.16,65.09,65.22,25775.0,64.5362,65.1765,64.1224,64.2505,25775.0
2025-01-02 10:00:00,65.16,65.16,64.45,64.58,12500.0,64.1914,64.1914,63.4919,63.62,12500.0
2025-01-02 10:30:00,64.59,64.71,64.43,64.45,5812.0,63.6299,63.7481,63.4722,63.4919,5812.0
2025-01-02 11:00:00,64.46,64.51,64.16,64.29,8833.0,63.5018,63.551,63.2062,63.3343,8833.0
2025-01-02 11:30:00,64.32,64.6,64.27,64.42,9092.0,63.3639,63.6397,63.3146,63.4624,9092.0
2025-01-02 12:00:00,64.39,64.86,64.38,64.44,29990.0,63.4328,63.8958,63.423,63.4821,29990.0
2025-01-02 12:30:00,64.48,64.5,64.17,64.5,17034.0,63.5215,63.5412,63.2161,63.5412,17034.0
2025-01-02 13:00:00,64.5,64.5,64.18,64.28,10458.0,63.5412,63.5412,63.226,63.3245,10458.0
2025-01-02 13:30:00,64.23,64.28,64.0,64.2,8528.0,63.2752,63.3245,63.0486,63.2457,8528.0
2025-01-02 14:00:00,64.2,64.3,63.92,64.14,9689.0,63.2457,63.3442,62.9698,63.1865,9689.0
2025-01-02 14:30:00,64.05,64.06,63.71,63.72,9428.0,63.0979,63.1077,62.7629,62.7728,9428.0
2025-01-02 15:00:00,63.82,64.06,63.82,64.04,7644.0,62.8713,63.1077,62.8713,63.088,7644.0
2025-01-02 15:30:00,64.06,64.07,63.71,63.74,107378.0,63.1077,63.1176,62.7629,62.7925,107378.0
2025-01-03 09:30:00,63.84,64.02,63.15,63.27,24210.0,62.891,63.0683,62.2113,62.3295,24210.0
2025-01-03 10:00:00,63.36,64.07,63.27,64.07,25211.0,62.4181,63.1176,62.3295,63.1176,25211.0
2025-01-03 10:30:00,63.97,64.23,63.92,64.23,22215.0,63.0191,63.2752,62.9698,63.2752,22215.0
2025-01-03 11:00:00,64.16,64.2,63.83,63.88,6073.0,63.2062,63.2457,62.8812,62.9304,6073.0
2025-01-03 11:30:00,63.87,64.05,63.8,64.05,11586.0,62.9206,63.0979,62.8516,63.0979,11586.0
2025-01-03 12:00:00,64.12,64.22,64.03,64.14,9193.0,63.1668,63.2654,63.0782,63.1865,9193.0
2025-01-03 12:30:00,64.06,64.12,63.95,63.98,5671.0,63.1077,63.1668,62.9994,63.0289,5671.0
2025-01-03 13:00:00,64.0,64.11,63.77,64.11,13919.0,63.0486,63.157,62.822,63.157,13919.0
2025-01-03 13:30:00,64.12,64.34,64.11,64.34,24195.0,63.1668,63.3836,63.157,63.3836,24195.0
2025-01-03 14:00:00,64.34,64.63,64.33,64.63,9555.0,63.3836,63.6693,63.3737,63.6693,9555.0
2025-01-03 14:30:00,64.56,64.82,64.53,64.77,23271.0,63.6003,63.8564,63.5707,63.8072,23271.0
2025-01-03 15:00:00,64.69,64.98,64.68,64.93,19331.0,63.7284,64.0141,63.7185,63.9648,19331.0
2025-01-03 15:30:00,64.92,64.96,64.49,64.49,103924.0,63.955,63.9944,63.5313,63.5313,103924.0
2025-01-06 09:30:00,65.0,66.57,65.0,66.48,18639.0,64.0338,65.5804,64.0338,65.4918,18639.0
2025-01-06 10:00:00,66.39,67.16,66.35,66.59,35813.0,65.4031,66.1617,65.3637,65.6001,35813.0
2025-01-06 10:30:00,66.65,66.84,66.16,66.28,29019.0,65.6592,65.8464,65.1765,65.2947,29019.0
2025-01-06 11:00:00,66.33,67.08,66.29,67.03,10234.0,65.344,66.0828,65.3046,66.0336,10234.0
2025-01-06 11:30:00,67.02,67.4,66.93,67.38,37753.0,66.0237,66.3981,65.9351,66.3784,37753.0
2025-01-06 12:00:00,67.3,67.44,67.11,67.11,22859.0,66.2996,66.4375,66.1124,66.1124,22859.0
2025-01-06 12:30:00,67.09,67.16,66.85,67.12,47226.0,66.0927,66.1617,65.8563,66.1222,47226.0
2025-01-06 13:00:00,67.03,67.16,66.85,67.12,28678.0,66.0336,66.1617,65.8563,66.1222,28678.0
2025-01-06 13:30:00,67.14,67.27,66.98,67.16,26662.0,66.142,66.27,65.9843,66.1617,26662.0
2025-01-06 14:00:00,67.07,67.21,66.86,66.99,39620.0,66.073,66.2109,65.8661,65.9942,39620.0
2025-01-06 14:30:00,66.92,67.08,66.76,66.85,70463.0,65.9252,66.0828,65.7676,65.8563,70463.0
2025-01-06 15:00:00,66.81,66.85,66.23,66.35,62317.0,65.8169,65.8563,65.2455,65.3637,62317.0
2025-01-06 15:30:00,66.38,66.44,65.95,66.24,130111.0,65.3932,65.4524,64.9696,65.2553,130111.0
2025-01-07 09:30:00,66.17,67.53,66.0,66.87,26121.0,65.1864,66.5262,65.0189,65.876,26121.0
2025-01-07 10:00:00,66.69,66.75,65.36,65.88,15945.0,65.6986,65.7577,64.3884,64.9007,15945.0
2025-01-07 10:30:00,65.87,66.0,65.45,66.0,12208.0,64.8908,65.0189,64.4771,65.0189,12208.0
2025-01-07 11:00:00,66.09,66.52,65.96,66.08,16819.0,65.1076,65.5312,64.9795,65.0977,16819.0
2025-01-07 11:30:00,66.09,66.15,65.5,65.8,15673.0,65.1076,65.1667,64.5263,64.8219,15673.0
2025-01-07 12:00:00,65.9,66.12,65.86,66.12,8941.0,64.9204,65.1371,64.881,65.1371,8941.0
2025-01-07 12:30:00,66.11,66.16,65.62,65.72,27258.0,65.1273,65.1765,64.6445,64.7431,27258.0
2025-01-07 13:00:00,65.65,65.92,65.65,65.89,13501.0,64.6741,64.9401,64.6741,64.9105,13501.0
2025-01-07 13:30:00,65.9,66.03,65.81,65.82,13056.0,64.9204,65.0485,64.8317,64.8416,13056.0
2025-01-07 14:00:00,65.87,65.96,65.61,65.73,12392.0,64.8908,64.9795,64.6347,64.7529,12392.0
2025-01-07 14:30:00,65.79,65.8,65.63,65.64,8921.0,64.812,64.8219,64.6544,64.6642,8921.0
2025-01-07 15:00:00,65.65,65.65,65.32,65.34,18829.0,64.6741,64.6741,64.349,64.3687,18829.0
2025-01-07 15:30:00,65.36,65.87,65.3,65.84,97561.0,64.3884,64.8908,64.3293,64.8613,97561.0
2025-01-08 09:30:00,65.11,65.4,63.65,64.34,25100.0,64.1421,64.4278,62.7038,63.3836,25100.0
2025-01-08 10:00:00,64.25,65.05,64.25,64.41,16281.0,63.2949,64.083,63.2949,63.4525,16281.0
2025-01-08 10:30:00,64.51,64.97,64.45,64.97,15021.0,63.551,64.0042,63.4919,64.0042,15021.0
2025-01-08 11:00:00,64.92,65.35,64.84,64.94,11095.0,63.955,64.3786,63.8761,63.9747,11095.0
2025-01-08 11:30:00,64.79,65.03,64.71,64.99,5989.0,63.8269,64.0633,63.7481,64.0239,5989.0
2025-01-08 12:00:00,64.96,65.02,64.38,64.49,18190.0,63.9944,64.0535,63.423,63.5313,18190.0
2025-01-08 12:30:00,64.39,64.64,64.38,64.53,12396.0,63.4328,63.6791,63.423,63.5707,12396.0
2025-01-08 13:00:00,64.52,64.63,64.37,64.5,8744.0,63.5609,63.6693,63.4131,63.5412,8744.0
2025-01-08 13:30:00,64.51,64.92,64.39,64.54,16636.0,63.551,63.955,63.4328,63.5806,16636.0
2025-01-08 14:00:00,64.5,64.97,64.5,64.97,12867.0,63.5412,64.0042,63.5412,64.0042,12867.0
2025-01-08 14:30:00,64.96,65.11,64.81,65.05,14626.0,63.9944,64.1421,63.8466,64.083,14626.0
2025-01-08 15:00:00,65.05,65.15,64.89,65.03,17374.0,64.083,64.1815,63.9254,64.0633,17374.0
2025-01-08 15:30:00,65.12,65.19,64.92,65.13,51607.0,64.152,64.2209,63.955,64.1618,51607.0
2025-01-10 09:30:00,64.23,64.24,63.48,63.7,16457.0,63.2752,63.2851,62.5364,62.7531,16457.0
2025-01-10 10:00:00,63.57,64.06,63.19,63.77,98227.0,62.625,63.1077,62.2507,62.822,98227.0
2025-01-10 10:30:00,63.71,63.96,63.45,63.76,14647.0,62.7629,63.0092,62.5068,62.8122,14647.0
2025-01-10 11:00:00,63.76,64.02,63.42,63.52,27786.0,62.8122,63.0683,62.4772,62.5758,27786.0
2025-01-10 11:30:00,63.46,63.61,62.91,63.11,37315.0,62.5167,62.6644,61.9748,62.1719,37315.0
2025-01-10 12:00:00,63.18,63.21,62.97,62.97,13651.0,62.2408,62.2704,62.0339,62.0339,13651.0
2025-01-10 12:30:00,63.03,63.11,62.64,62.94,12789.0,62.093,62.1719,61.7088,62.0044,12789.0
2025-01-10 13:00:00,62.9,63.15,62.67,63.14,13641.0,61.965,62.2113,61.7384,62.2014,13641.0
2025-01-10 13:30:00,63.09,63.17,62.88,62.98,14786.0,62.1522,62.231,61.9453,62.0438,14786.0
2025-01-10 14:00:00,62.94,63.16,62.67,63.09,14521.0,62.0044,62.2211,61.7384,62.1522,14521.0
2025-01-10 14:30:00,63.04,63.37,62.83,63.26,26468.0,62.1029,62.428,61.896,62.3196,26468.0
2025-01-10 15:00:00,63.25,63.34,63.01,63.15,34358.0,62.3098,62.3984,62.0733,62.2113,34358.0
2025-01-10 15:30:00,63.2,63.48,63.06,63.37,90683.0,62.2605,62.5364,62.1226,62.428,90683.0
2025-01-13 09:30:00,63.33,63.76,62.67,63.63,15807.0,62.3886,62.8122,61.7384,62.6841,15807.0
2025-01-13 10:00:00,63.44,63.56,63.12,63.37,7703.0,62.497,62.6152,62.1817,62.428,7703.0
2025-01-13 10:30:00,63.34,63.66,63.3,63.61,18718.0,62.3984,62.7137,62.359,62.6644,18718.0
2025-01-13 11:00:00,63.57,63.79,63.32,63.71,13859.0,62.625,62.8417,62.3787,62.7629,13859.0
2025-01-13 11:30:00,63.61,63.62,63.26,63.33,9158.0,62.6644,62.6743,62.3196,62.3886,9158.0
2025-01-13 12:00:00,63.34,63.61,63.3,63.59,11108.0,62.3984,62.6644,62.359,62.6447,11108.0
2025-01-13 12:30:00,63.58,63.61,63.43,63.61,6605.0,62.6349,62.6644,62.4871,62.6644,6605.0
2025-01-13 13:00:00,63.62,63.72,63.56,63.7,5573.0,62.6743,62.7728,62.6152,62.7531,5573.0
2025-01-13 13:30:00,63.8,63.97,63.72,63.97,6999.0,62.8516,63.0191,62.7728,63.0191,6999.0
2025-01-13 14:00:00,63.94,64.27,63.93,64.27,5513.0,62.9895,63.3146,62.9797,63.3146,5513.0
2025-01-13 14:30:00,64.23,64.5,64.21,64.28,19462.0,63.2752,63.5412,63.2555,63.3245,19462.0
2025-01-13 15:00:00,64.28,64.28,63.97,64.09,21772.0,63.3245,63.3245,63.0191,63.1373,21772.0
2025-01-13 15:30:00,64.08,64.36,64.01,64.3,50816.0,63.1274,63.4033,63.0585,63.3442,50816.0
2025-01-14 09:30:00,64.77,64.81,64.44,64.64,12337.0,63.8072,63.8466,63.4821,63.6791,12337.0
2025-01-14 10:00:00,64.64,65.01,64.63,64.65,12645.0,63.6791,64.0436,63.6693,63.689,12645.0
2025-01-14 10:30:00,64.73,65.31,64.65,65.25,15917.0,63.7678,64.3392,63.689,64.28,15917.0
2025-01-14 11:00:00,65.2,65.34,64.94,65.28,17872.0,64.2308,64.3687,63.9747,64.3096,17872.0
2025-01-14 11:30:00,65.26,65.58,65.18,65.24,22737.0,64.2899,64.6051,64.2111,64.2702,22737.0
2025-01-14 12:00:00,65.18,65.39,64.93,65.05,13942.0,64.2111,64.418,63.9648,64.083,13942.0
2025-01-14 12:30:00,65.03,65.24,65.0,65.2,9286.0,64.0633,64.2702,64.0338,64.2308,9286.0
2025-01-14 13:00:00,65.23,65.51,65.23,65.51,8176.0,64.2603,64.5362,64.2603,64.5362,8176.0
2025-01-14 13:30:00,65.48,65.68,65.47,65.53,5635.0,64.5066,64.7037,64.4968,64.5559,5635.0
2025-01-14 14:00:00,65.5,65.51,65.24,65.28,15486.0,64.5263,64.5362,64.2702,64.3096,15486.0
2025-01-14 14:30:00,65.24,65.38,65.04,65.08,11164.0,64.2702,64.4081,64.0732,64.1126,11164.0
2025-01-14 15:00:00,65.05,65.32,64.94,65.3,11010.0,64.083,64.349,63.9747,64.3293,11010.0
2025-01-14 15:30:00,65.34,65.81,65.27,65.78,59735.0,64.3687,64.8317,64.2997,64.8022,59735.0
2025-01-15 09:30:00,67.57,68.32,66.98,67.15,18128.0,66.5656,67.3044,65.9843,66.1518,18128.0
2025-01-15 10:00:00,67.29,67.88,67.29,67.71,19655.0,66.2897,66.871,66.2897,66.7035,19655.0
2025-01-15 10:30:00,67.75,68.18,67.71,67.96,34384.0,66.7429,67.1665,66.7035,66.9498,34384.0
2025-01-15 11:00:00,67.92,68.06,67.62,67.7,22916.0,66.9104,67.0483,66.6148,66.6936,22916.0
2025-01-15 11:30:00,67.69,67.7,67.38,67.45,9450.0,66.6838,66.6936,66.3784,66.4473,9450.0
2025-01-15 12:00:00,67.43,67.56,67.18,67.37,8679.0,66.4276,66.5557,66.1814,66.3685,8679.0
2025-01-15 12:30:00,67.42,67.57,67.26,67.3,10940.0,66.4178,66.5656,66.2602,66.2996,10940.0
2025-01-15 13:00:00,67.3,67.36,67.0,67.31,10086.0,66.2996,66.3587,66.004,66.3094,10086.0
2025-01-15 13:30:00,67.34,67.52,67.24,67.36,12496.0,66.339,66.5163,66.2405,66.3587,12496.0
2025-01-15 14:00:00,67.36,67.45,67.09,67.15,12805.0,66.3587,66.4473,66.0927,66.1518,12805.0
2025-01-15 14:30:00,67.19,67.48,67.18,67.42,8083.0,66.1912,66.4769,66.1814,66.4178,8083.0
2025-01-15 15:00:00,67.41,67.5,67.15,67.45,18429.0,66.4079,66.4966,66.1518,66.4473,18429.0
2025-01-15 15:30:00,67.44,67.44,67.1,67.28,56603.0,66.4375,66.4375,66.1025,66.2799,56603.0
2025-01-16 09:30:00,67.01,67.01,66.24,66.55,24879.0,66.0139,66.0139,65.2553,65.5607,24879.0
2025-01-16 10:00:00,66.54,66.66,66.16,66.56,20214.0,65.5509,65.6691,65.1765,65.5706,20214.0
2025-01-16 10:30:00,66.51,66.81,66.41,66.79,13623.0,65.5213,65.8169,65.4228,65.7972,13623.0
2025-01-16 11:00:00,66.78,67.06,66.66,67.06,8893.0,65.7873,66.0631,65.6691,66.0631,8893.0
2025-01-16 11:30:00,67.02,67.47,66.89,67.47,7497.0,66.0237,66.467,65.8957,66.467,7497.0
2025-01-16 12:00:00,67.36,67.56,67.28,67.36,19328.0,66.3587,66.5557,66.2799,66.3587,19328.0
2025-01-16 12:30:00,67.35,67.52,67.2,67.45,7186.0,66.3488,66.5163,66.2011,66.4473,7186.0
2025-01-16 13:00:00,67.45,67.68,67.4,67.63,5366.0,66.4473,66.6739,66.3981,66.6247,5366.0
2025-01-16 13:30:00,67.6,67.86,67.55,67.63,11181.0,66.5951,66.8512,66.5459,66.6247,11181.0
2025-01-16 14:00:00,67.59,67.79,67.28,67.38,21807.0,66.5853,66.7823,66.2799,66.3784,21807.0
2025-01-16 14:30:00,67.4,67.56,67.35,67.36,22847.0,66.3981,66.5557,66.3488,66.3587,22847.0
2025-01-16 15:00:00,67.36,67.55,67.33,67.33,30189.0,66.3587,66.5459,66.3291,66.3291,30189.0
2025-01-16 15:30:00,67.39,67.8,67.38,67.54,79648.0,66.3882,66.7921,66.3784,66.536,79648.0
2025-01-17 09:30:00,68.0,68.0,66.84,67.26,46014.0,66.9892,66.9892,65.8464,66.2602,46014.0
2025-01-17 10:00:00,67.29,67.94,67.21,67.91,31523.0,66.2897,66.9301,66.2109,66.9005,31523.0
2025-01-17 10:30:00,67.91,68.3,67.82,68.03,20280.0,66.9005,67.2847,66.8118,67.0187,20280.0
2025-01-17 11:00:00,67.92,68.04,67.49,67.76,18534.0,66.9104,67.0286,66.4867,66.7527,18534.0
2025-01-17 11:30:00,67.68,67.99,67.4,67.83,13308.0,66.6739,66.9793,66.3981,66.8217,13308.0
2025-01-17 12:00:00,67.87,67.88,67.43,67.53,21838.0,66.8611,66.871,66.4276,66.5262,21838.0
2025-01-17 12:30:00,67.53,67.74,67.47,67.58,32793.0,66.5262,66.733,66.467,66.5754,32793.0
2025-01-17 13:00:00,67.53,67.6,67.24,67.28,22474.0,66.5262,66.5951,66.2405,66.2799,22474.0
2025-01-17 13:30:00,67.28,67.67,67.25,67.67,22935.0,66.2799,66.6641,66.2503,66.6641,22935.0
2025-01-17 14:00:00,67.65,67.65,67.45,67.62,22442.0,66.6444,66.6444,66.4473,66.6148,22442.0
2025-01-17 14:30:00,67.6,67.86,67.44,67.44,31034.0,66.5951,66.8512,66.4375,66.4375,31034.0
2025-01-17 15:00:00,67.37,67.63,67.3,67.56,46635.0,66.3685,66.6247,66.2996,66.5557,46635.0
2025-01-17 15:30:00,67.57,67.73,67.43,67.47,88142.0,66.5656,66.7232,66.4276,66.467,88142.0
2025-01-21 09:30:00,68.17,68.71,68.0,68.28,15573.0,67.1566,67.6886,66.9892,67.265,15573.0
2025-01-21 10:00:00,68.38,68.81,68.05,68.71,20339.0,67.3635,67.7871,67.0384,67.6886,20339.0
2025-01-21 10:30:00,68.74,68.88,68.61,68.78,13213.0,67.7182,67.8561,67.5901,67.7576,13213.0
2025-01-21 11:00:00,68.7,69.13,68.66,69.07,9882.0,67.6788,68.1024,67.6394,68.0433,9882.0
2025-01-21 11:30:00,69.09,69.2,68.48,68.58,11996.0,68.063,68.1713,67.462,67.5605,11996.0
2025-01-21 12:00:00,68.63,69.05,68.52,69.04,15799.0,67.6098,68.0236,67.5014,68.0137,15799.0
2025-01-21 12:30:00,69.0,69.24,68.95,69.12,10207.0,67.9743,68.2107,67.925,68.0925,10207.0
2025-01-21 13:00:00,69.08,69.13,68.9,69.05,12184.0,68.0531,68.1024,67.8758,68.0236,12184.0
2025-01-21 13:30:00,69.06,69.08,68.94,69.07,13004.0,68.0334,68.0531,67.9152,68.0433,13004.0
2025-01-21 14:00:00,69.04,69.27,69.01,69.22,14140.0,68.0137,68.2403,67.9842,68.191,14140.0
2025-01-21 14:30:00,69.22,69.23,68.84,68.92,14577.0,68.191,68.2009,67.8167,67.8955,14577.0
2025-01-21 15:00:00,68.88,69.1,68.7,69.0,37622.0,67.8561,68.0728,67.6788,67.9743,37622.0
2025-01-21 15:30:00,69.02,69.26,68.82,69.25,98585.0,67.994,68.2304,67.797,68.2206,98585.0
2025-01-22 09:30:00,68.91,69.08,68.41,68.53,32780.0,67.8856,68.0531,67.3931,67.5113,32780.0
2025-01-22 10:00:00,68.56,69.09,68.56,68.98,19802.0,67.5408,68.063,67.5408,67.9546,19802.0
2025-01-22 10:30:00,68.94,69.05,68.7,68.75,29710.0,67.9152,68.0236,67.6788,67.728,29710.0
2025-01-22 11:00:00,68.78,69.03,68.73,68.99,20703.0,67.7576,68.0039,67.7083,67.9645,20703.0
2025-01-22 11:30:00,69.04,69.09,68.95,68.98,18216.0,68.0137,68.063,67.925,67.9546,18216.0
2025-01-22 12:00:00,68.98,69.13,68.95,68.98,13152.0,67.9546,68.1024,67.925,67.9546,13152.0
2025-01-22 12:30:00,68.98,69.05,68.12,68.17,22181.0,67.9546,68.0236,67.1074,67.1566,22181.0
2025-01-22 13:00:00,68.21,68.41,68.09,68.36,21606.0,67.196,67.3931,67.0778,67.3438,21606.0
2025-01-22 13:30:00,68.38,68.42,68.03,68.18,18606.0,67.3635,67.4029,67.0187,67.1665,18606.0
2025-01-22 14:00:00,68.18,68.18,67.96,68.02,15555.0,67.1665,67.1665,66.9498,67.0089,15555.0
2025-01-22 14:30:00,68.02,68.04,67.74,67.8,12868.0,67.0089,67.0286,66.733,66.7921,12868.0
2025-01-22 15:00:00,67.81,67.87,67.51,67.64,35714.0,66.802,66.8611,66.5065,66.6345,35714.0
2025-01-22 15:30:00,67.66,67.75,67.51,67.51,87325.0,66.6542,66.7429,66.5065,66.5065,87325.0
2025-01-23 09:30:00,68.14,68.4,67.23,67.68,39957.0,67.1271,67.3832,66.2306,66.6739,39957.0
2025-01-23 10:00:00,67.67,68.1,67.39,67.82,28592.0,66.6641,67.0877,66.3882,66.8118,28592.0
2025-01-23 10:30:00,67.83,68.32,67.72,68.13,16403.0,66.8217,67.3044,66.7133,67.1172,16403.0
2025-01-23 11:00:00,68.15,68.93,68.15,68.78,31076.0,67.1369,67.9053,67.1369,67.7576,31076.0
2025-01-23 11:30:00,68.86,68.86,68.61,68.85,15139.0,67.8364,67.8364,67.5901,67.8265,15139.0
2025-01-23 12:00:00,68.81,69.39,68.79,69.1,41994.0,67.7871,68.3585,67.7674,68.0728,41994.0
2025-01-23 12:30:00,69.06,69.18,68.77,68.97,42850.0,68.0334,68.1516,67.7477,67.9447,42850.0
2025-01-23 13:00:00,68.93,69.01,68.78,68.87,18232.0,67.9053,67.9842,67.7576,67.8462,18232.0
2025-01-23 13:30:00,68.87,68.94,68.66,68.92,17436.0,67.8462,67.9152,67.6394,67.8955,17436.0
2025-01-23 14:00:00,68.95,69.38,68.88,69.14,35491.0,67.925,68.3487,67.8561,68.1122,35491.0
2025-01-23 14:30:00,69.13,69.17,68.87,68.87,18722.0,68.1024,68.1418,67.8462,67.8462,18722.0
2025-01-23 15:00:00,68.83,69.03,68.78,68.81,21569.0,67.8068,68.0039,67.7576,67.7871,21569.0
2025-01-23 15:30:00,68.81,68.82,68.3,68.42,99643.0,67.7871,67.797,67.2847,67.4029,99643.0
2025-01-24 09:30:00,68.17,68.61,67.74,67.81,48248.0,67.1566,67.5901,66.733,66.802,48248.0
2025-01-24 10:00:00,67.81,68.39,67.8,68.37,19577.0,66.802,67.3734,66.7921,67.3537,19577.0
2025-01-24 10:30:00,68.3,68.37,68.14,68.22,17855.0,67.2847,67.3537,67.1271,67.2059,17855.0
2025-01-24 11:00:00,68.15,68.57,68.1,68.51,24329.0,67.1369,67.5507,67.0877,67.4916,24329.0
2025-01-24 11:30:00,68.55,68.6,68.34,68.53,47744.0,67.531,67.5802,67.3241,67.5113,47744.0
2025-01-24 12:00:00,68.54,68.74,68.5,68.67,17398.0,67.5211,67.7182,67.4817,67.6492,17398.0
2025-01-24 12:30:00,68.67,68.73,68.34,68.38,25335.0,67.6492,67.7083,67.3241,67.3635,25335.0
2025-01-24 13:00:00,68.38,68.45,68.11,68.17,33581.0,67.3635,67.4325,67.0975,67.1566,33581.0
2025-01-24 13:30:00,68.21,68.33,68.13,68.25,29706.0,67.196,67.3143,67.1172,67.2355,29706.0
2025-01-24 14:00:00,68.3,68.35,68.19,68.25,23165.0,67.2847,67.334,67.1763,67.2355,23165.0
2025-01-24 14:30:00,68.26,68.51,68.26,68.44,24219.0,67.2453,67.4916,67.2453,67.4226,24219.0
2025-01-24 15:00:00,68.42,68.48,68.19,68.25,41763.0,67.4029,67.462,67.1763,67.2355,41763.0
2025-01-24 15:30:00,68.22,68.37,68.0,68.22,94423.0,67.2059,67.3537,66.9892,67.2059,94423.0
2025-01-27 09:30:00,68.5,70.59,68.36,70.43,58666.0,67.4817,69.5407,67.3438,69.383,58666.0
2025-01-27 10:00:00,70.39,70.43,69.79,70.21,14442.0,69.3436,69.383,68.7526,69.1663,14442.0
2025-01-27 10:30:00,70.16,70.16,69.5,69.62,13440.0,69.1171,69.1171,68.4669,68.5851,13440.0
2025-01-27 11:00:00,69.56,70.01,69.47,69.91,14042.0,68.526,68.9693,68.4373,68.8708,14042.0
2025-01-27 11:30:00,69.97,70.06,69.34,69.71,66580.0,68.9299,69.0185,68.3092,68.6737,66580.0
2025-01-27 12:00:00,69.7,70.23,69.63,70.03,27180.0,68.6639,69.186,68.5949,68.989,27180.0
2025-01-27 12:30:00,69.99,70.34,69.97,70.02,31535.0,68.9496,69.2944,68.9299,68.9791,31535.0
2025-01-27 13:00:00,70.05,70.28,69.95,70.17,39884.0,69.0087,69.2353,68.9102,69.1269,39884.0
2025-01-27 13:30:00,70.2,70.63,70.15,70.44,30763.0,69.1565,69.5801,69.1072,69.3929,30763.0
2025-01-27 14:00:00,70.46,70.59,70.17,70.45,32294.0,69.4126,69.5407,69.1269,69.4027,32294.0
2025-01-27 14:30:00,70.4,70.61,70.3,70.56,14614.0,69.3535,69.5604,69.255,69.5111,14614.0
2025-01-27 15:00:00,70.53,70.78,70.47,70.7,21104.0,69.4816,69.7278,69.4225,69.649,21104.0
2025-01-27 15:30:00,70.7,70.83,70.31,70.49,104182.0,69.649,69.7771,69.2648,69.4422,104182.0
2025-01-28 09:30:00,69.03,69.64,67.9,68.36,102232.0,68.0039,68.6048,66.8907,67.3438,102232.0
2025-01-28 10:00:00,68.42,68.54,67.97,68.42,35892.0,67.4029,67.5211,66.9596,67.4029,35892.0
2025-01-28 10:30:00,68.4,68.6,68.23,68.5,33944.0,67.3832,67.5802,67.2157,67.4817,33944.0
2025-01-28 11:00:00,68.53,68.9,68.44,68.5,43121.0,67.5113,67.8758,67.4226,67.4817,43121.0
2025-01-28 11:30:00,68.59,68.59,67.77,67.87,33172.0,67.5704,67.5704,66.7626,66.8611,33172.0
2025-01-28 12:00:00,67.9,68.18,67.66,67.84,27055.0,66.8907,67.1665,66.6542,66.8315,27055.0
2025-01-28 12:30:00,67.89,68.32,67.89,68.03,25441.0,66.8808,67.3044,66.8808,67.0187,25441.0
2025-01-28 13:00:00,68.01,68.39,68.01,68.28,47595.0,66.999,67.3734,66.999,67.265,47595.0
2025-01-28 13:30:00,68.31,68.6,68.28,68.54,17535.0,67.2946,67.5802,67.265,67.5211,17535.0
2025-01-28 14:00:00,68.55,68.61,68.25,68.35,20757.0,67.531,67.5901,67.2355,67.334,20757.0
2025-01-28 14:30:00,68.38,68.89,68.37,68.84,29314.0,67.3635,67.8659,67.3537,67.8167,29314.0
2025-01-28 15:00:00,68.82,69.42,68.81,69.4,74537.0,67.797,68.3881,67.7871,68.3684,74537.0
2025-01-28 15:30:00,69.4,69.4,68.47,68.61,176232.0,68.3684,68.3684,67.4522,67.5901,176232.0
2025-01-29 09:30:00,68.56,69.62,68.56,69.0,62842.0,67.5408,68.5851,67.5408,67.9743,62842.0
2025-01-29 10:00:00,69.04,69.28,68.46,68.63,48761.0,68.0137,68.2501,67.4423,67.6098,48761.0
2025-01-29 10:30:00,68.62,68.65,68.09,68.17,38549.0,67.6,67.6295,67.0778,67.1566,38549.0
2025-01-29 11:00:00,68.22,68.36,67.64,67.72,86665.0,67.2059,67.3438,66.6345,66.7133,86665.0
2025-01-29 11:30:00,67.74,68.24,67.74,68.21,30399.0,66.733,67.2256,66.733,67.196,30399.0
2025-01-29 12:00:00,68.17,68.69,68.14,68.39,22346.0,67.1566,67.6689,67.1271,67.3734,22346.0
2025-01-29 12:30:00,68.47,68.7,68.45,68.57,26385.0,67.4522,67.6788,67.4325,67.5507,26385.0
2025-01-29 13:00:00,68.56,68.6,68.35,68.42,28040.0,67.5408,67.5802,67.334,67.4029,28040.0
2025-01-29 13:30:00,68.42,68.68,68.41,68.53,20903.0,67.4029,67.6591,67.3931,67.5113,20903.0
2025-01-29 14:00:00,68.52,68.52,67.72,68.11,24886.0,67.5014,67.5014,66.7133,67.0975,24886.0
2025-01-29 14:30:00,68.14,68.9,68.11,68.44,55793.0,67.1271,67.8758,67.0975,67.4226,55793.0
2025-01-29 15:00:00,68.4,68.4,67.78,67.99,47048.0,67.3832,67.3832,66.7724,66.9793,47048.0
2025-01-29 15:30:00,67.96,68.36,67.7,68.2,93729.0,66.9498,67.3438,66.6936,67.1862,93729.0
2025-01-30 09:30:00,69.9,73.46,67.23,67.76,190268.0,68.8609,72.368,66.2306,66.7527,190268.0
2025-01-30 10:00:00,67.76,69.12,67.59,68.63,125198.0,66.7527,68.0925,66.5853,67.6098,125198.0
2025-01-30 10:30:00,68.63,69.2,68.62,69.07,43053.0,67.6098,68.1713,67.6,68.0433,43053.0
2025-01-30 11:00:00,69.07,70.34,69.07,70.01,67260.0,68.0433,69.2944,68.0433,68.9693,67260.0
2025-01-30 11:30:00,70.11,70.73,70.0,70.54,60198.0,69.0678,69.6786,68.9594,69.4914,60198.0
2025-01-30 12:00:00,70.62,71.18,70.45,70.84,104788.0,69.5702,70.1219,69.4027,69.7869,104788.0
2025-01-30 12:30:00,70.86,71.11,70.4,71.02,66998.0,69.8067,70.0529,69.3535,69.9643,66998.0
2025-01-30 13:00:00,71.02,71.19,70.65,71.09,73223.0,69.9643,70.1317,69.5998,70.0332,73223.0
2025-01-30 13:30:00,71.02,71.02,70.35,70.35,30505.0,69.9643,69.9643,69.3042,69.3042,30505.0
2025-01-30 14:00:00,70.39,70.45,69.81,69.81,19901.0,69.3436,69.4027,68.7723,68.7723,19901.0
2025-01-30 14:30:00,69.79,69.93,69.1,69.1,24710.0,68.7526,68.8905,68.0728,68.0728,24710.0
2025-01-30 15:00:00,69.1,69.53,68.86,69.44,50676.0,68.0728,68.4964,67.8364,68.4078,50676.0
2025-01-30 15:30:00,69.42,69.51,68.08,69.04,238377.0,68.3881,68.4767,67.068,68.0137,238377.0
2025-01-31 09:30:00,68.36,70.44,68.36,70.44,86960.0,67.3438,69.3929,67.3438,69.3929,86960.0
2025-01-31 10:00:00,70.48,70.6,69.95,70.14,39970.0,69.4323,69.5505,68.9102,69.0974,39970.0
2025-01-31 10:30:00,70.14,70.34,69.81,69.9,26248.0,69.0974,69.2944,68.7723,68.8609,26248.0
2025-01-31 11:00:00,69.83,70.16,69.72,70.0,30240.0,68.792,69.1171,68.6836,68.9594,30240.0
2025-01-31 11:30:00,70.0,70.18,69.76,69.95,13347.0,68.9594,69.1368,68.723,68.9102,13347.0
2025-01-31 12:00:00,69.89,70.64,69.74,70.64,50977.0,68.8511,69.5899,68.7033,69.5899,50977.0
2025-01-31 12:30:00,70.59,70.65,70.09,70.2,22968.0,69.5407,69.5998,69.0481,69.1565,22968.0
2025-01-31 13:00:00,70.17,70.25,69.34,69.52,23887.0,69.1269,69.2057,68.3092,68.4866,23887.0
2025-01-31 13:30:00,69.47,69.51,68.86,68.87,19308.0,68.4373,68.4767,67.8364,67.8462,19308.0
2025-01-31 14:00:00,68.8,68.84,68.46,68.6,20060.0,67.7773,67.8167,67.4423,67.5802,20060.0
2025-01-31 14:30:00,68.58,68.61,68.2,68.4,19728.0,67.5605,67.5901,67.1862,67.3832,19728.0
2025-01-31 15:00:00,68.39,68.41,68.11,68.13,27247.0,67.3734,67.3931,67.0975,67.1172,27247.0
2025-01-31 15:30:00,68.17,68.25,67.34,67.42,286391.0,67.1566,67.2355,66.339,66.4178,286391.0
2025-02-03 09:30:00,65.0,66.04,63.76,64.95,84791.0,64.0338,65.0583,62.8122,63.9845,84791.0
2025-02-03 10:00:00,64.8,67.02,64.54,67.02,95834.0,63.8367,66.0237,63.5806,66.0237,95834.0
2025-02-03 10:30:00,67.02,67.36,66.53,67.26,29117.0,66.0237,66.3587,65.541,66.2602,29117.0
2025-02-03 11:00:00,67.32,67.53,66.7,66.91,25890.0,66.3193,66.5262,65.7085,65.9154,25890.0
2025-02-03 11:30:00,66.91,67.28,66.09,66.17,25108.0,65.9154,66.2799,65.1076,65.1864,25108.0
2025-02-03 12:00:00,66.18,66.18,65.49,65.56,22168.0,65.1962,65.1962,64.5165,64.5854,22168.0
2025-02-03 12:30:00,65.52,65.86,65.37,65.4,24133.0,64.546,64.881,64.3983,64.4278,24133.0
2025-02-03 13:00:00,65.42,65.55,65.18,65.3,25083.0,64.4475,64.5756,64.2111,64.3293,25083.0
2025-02-03 13:30:00,65.39,65.54,65.33,65.42,14178.0,64.418,64.5657,64.3589,64.4475,14178.0
2025-02-03 14:00:00,65.47,65.88,65.46,65.67,21833.0,64.4968,64.9007,64.4869,64.6938,21833.0
2025-02-03 14:30:00,65.72,65.91,65.55,65.65,17056.0,64.7431,64.9302,64.5756,64.6741,17056.0
2025-02-03 15:00:00,65.6,66.22,65.55,66.0,34010.0,64.6248,65.2356,64.5756,65.0189,34010.0
2025-02-03 15:30:00,65.99,66.49,65.96,66.14,135850.0,65.009,65.5016,64.9795,65.1568,135850.0
2025-02-04 09:30:00,66.13,66.17,65.63,65.98,12010.0,65.147,65.1864,64.6544,64.9992,12010.0
2025-02-04 10:00:00,66.16,67.03,66.16,66.33,51172.0,65.1765,66.0336,65.1765,65.344,51172.0
2025-02-04 10:30:00,66.45,66.86,66.45,66.57,12802.0,65.4622,65.8661,65.4622,65.5804,12802.0
2025-02-04 11:00:00,66.58,66.88,66.57,66.67,10016.0,65.5903,65.8858,65.5804,65.6789,10016.0
2025-02-04 11:30:00,66.67,66.84,66.6,66.65,7367.0,65.6789,65.8464,65.61,65.6592,7367.0
2025-02-04 12:00:00,66.65,66.76,66.45,66.48,8981.0,65.6592,65.7676,65.4622,65.4918,8981.0
2025-02-04 12:30:00,66.55,66.79,66.51,66.71,4622.0,65.5607,65.7972,65.5213,65.7183,4622.0
2025-02-04 13:00:00,66.75,66.78,66.47,66.67,17327.0,65.7577,65.7873,65.4819,65.6789,17327.0
2025-02-04 13:30:00,66.7,66.7,66.33,66.44,14963.0,65.7085,65.7085,65.344,65.4524,14963.0
2025-02-04 14:00:00,66.46,66.95,66.46,66.78,9530.0,65.4721,65.9548,65.4721,65.7873,9530.0
2025-02-04 14:30:00,66.78,66.9,66.57,66.77,14078.0,65.7873,65.9055,65.5804,65.7775,14078.0
2025-02-04 15:00:00,66.72,66.81,66.52,66.68,15897.0,65.7282,65.8169,65.5312,65.6888,15897.0
2025-02-04 15:30:00,66.69,67.2,66.66,67.13,86174.0,65.6986,66.2011,65.6691,66.1321,86174.0
2025-02-05 09:30:00,67.15,67.15,66.37,66.43,9174.0,66.1518,66.1518,65.3834,65.4425,9174.0
2025-02-05 10:00:00,66.5,66.92,66.3,66.41,22519.0,65.5115,65.9252,65.3144,65.4228,22519.0
2025-02-05 10:30:00,66.39,66.43,65.97,66.16,19832.0,65.4031,65.4425,64.9893,65.1765,19832.0
2025-02-05 11:00:00,66.19,66.61,66.03,66.61,15989.0,65.2061,65.6198,65.0485,65.6198,15989.0
2025-02-05 11:30:00,66.56,66.7,66.5,66.56,13888.0,65.5706,65.7085,65.5115,65.5706,13888.0
2025-02-05 12:00:00,66.58,66.67,66.39,66.47,4351.0,65.5903,65.6789,65.4031,65.4819,4351.0
2025-02-05 12:30:00,66.48,66.5,66.23,66.36,6495.0,65.4918,65.5115,65.2455,65.3735,6495.0
2025-02-05 13:00:00,66.34,66.93,66.29,66.82,16399.0,65.3538,65.9351,65.3046,65.8267,16399.0
2025-02-05 13:30:00,66.86,66.98,66.55,66.55,17236.0,65.8661,65.9843,65.5607,65.5607,17236.0
2025-02-05 14:00:00,66.6,66.74,66.49,66.58,11945.0,65.61,65.7479,65.5016,65.5903,11945.0
2025-02-05 14:30:00,66.63,66.71,66.5,66.51,10674.0,65.6395,65.7183,65.5115,65.5213,10674.0
2025-02-05 15:00:00,66.45,66.61,66.36,66.48,22714.0,65.4622,65.6198,65.3735,65.4918,22714.0
2025-02-05 15:30:00,66.51,66.76,66.43,66.57,63946.0,65.5213,65.7676,65.4425,65.5804,63946.0
2025-02-06 09:30:00,67.65,67.65,66.9,67.09,20896.0,66.6444,66.6444,65.9055,66.0927,20896.0
2025-02-06 10:00:00,67.06,67.26,66.98,67.02,10590.0,66.0631,66.2602,65.9843,66.0237,10590.0
2025-02-06 10:30:00,66.92,66.92,66.49,66.58,14549.0,65.9252,65.9252,65.5016,65.5903,14549.0
2025-02-06 11:00:00,66.55,66.84,66.49,66.73,12125.0,65.5607,65.8464,65.5016,65.738,12125.0
2025-02-06 11:30:00,66.78,66.79,66.44,66.48,12879.0,65.7873,65.7972,65.4524,65.4918,12879.0
2025-02-06 12:00:00,66.44,66.52,66.34,66.41,16994.0,65.4524,65.5312,65.3538,65.4228,16994.0
2025-02-06 12:30:00,66.42,66.75,66.41,66.61,6804.0,65.4327,65.7577,65.4228,65.6198,6804.0
2025-02-06 13:00:00,66.62,66.62,66.24,66.29,8605.0,65.6297,65.6297,65.2553,65.3046,8605.0
2025-02-06 13:30:00,66.29,66.41,66.21,66.21,11313.0,65.3046,65.4228,65.2258,65.2258,11313.0
2025-02-06 14:00:00,66.27,66.27,65.84,66.03,10532.0,65.2849,65.2849,64.8613,65.0485,10532.0
2025-02-06 14:30:00,65.98,66.22,65.86,66.14,11336.0,64.9992,65.2356,64.881,65.1568,11336.0
2025-02-06 15:00:00,66.14,66.26,66.05,66.15,19500.0,65.1568,65.275,65.0682,65.1667,19500.0
2025-02-06 15:30:00,66.14,66.45,66.14,66.35,53413.0,65.1568,65.4622,65.1568,65.3637,53413.0
2025-02-07 09:30:00,66.24,66.24,65.02,66.03,8424.0,65.2553,65.2553,64.0535,65.0485,8424.0
2025-02-07 10:00:00,66.02,66.35,65.47,66.25,12555.0,65.0386,65.3637,64.4968,65.2652,12555.0
2025-02-07 10:30:00,66.27,66.44,65.84,66.1,33888.0,65.2849,65.4524,64.8613,65.1174,33888.0
2025-02-07 11:00:00,65.91,66.39,65.73,66.07,16303.0,64.9302,65.4031,64.7529,65.0879,16303.0
2025-02-07 11:30:00,66.01,66.36,65.69,65.71,15933.0,65.0287,65.3735,64.7135,64.7332,15933.0
2025-02-07 12:00:00,65.73,66.36,65.72,66.09,15943.0,64.7529,65.3735,64.7431,65.1076,15943.0
2025-02-07 12:30:00,66.09,66.18,65.72,65.74,9544.0,65.1076,65.1962,64.7431,64.7628,9544.0
2025-02-07 13:00:00,65.69,66.0,65.59,65.64,16039.0,64.7135,65.0189,64.615,64.6642,16039.0
2025-02-07 13:30:00,65.61,65.66,65.28,65.39,14911.0,64.6347,64.684,64.3096,64.418,14911.0
2025-02-07 14:00:00,65.4,65.59,65.35,65.43,17412.0,64.4278,64.615,64.3786,64.4574,17412.0
2025-02-07 14:30:00,65.43,65.72,65.43,65.56,24844.0,64.4574,64.7431,64.4574,64.5854,24844.0
2025-02-07 15:00:00,65.59,65.64,65.14,65.43,45493.0,64.615,64.6642,64.1717,64.4574,45493.0
2025-02-07 15:30:00,65.47,65.77,65.44,65.7,86681.0,64.4968,64.7923,64.4672,64.7234,86681.0
2025-02-10 09:30:00,66.76,66.76,65.92,66.17,34242.0,65.7676,65.7676,64.9401,65.1864,34242.0
2025-02-10 10:00:00,66.14,66.5,65.95,66.31,36381.0,65.1568,65.5115,64.9696,65.3243,36381.0
2025-02-10 10:30:00,66.27,66.35,65.63,65.66,29850.0,65.2849,65.3637,64.6544,64.684,29850.0
2025-02-10 11:00:00,65.54,65.73,65.43,65.67,9999.0,64.5657,64.7529,64.4574,64.6938,9999.0
2025-02-10 11:30:00,65.62,66.1,65.45,66.01,16118.0,64.6445,65.1174,64.4771,65.0287,16118.0
2025-02-10 12:00:00,66.01,66.02,65.86,65.89,11838.0,65.0287,65.0386,64.881,64.9105,11838.0
2025-02-10 12:30:00,65.88,66.1,65.79,65.97,21928.0,64.9007,65.1174,64.812,64.9893,21928.0
2025-02-10 13:00:00,66.03,66.12,65.78,65.78,29538.0,65.0485,65.1371,64.8022,64.8022,29538.0
2025-02-10 13:30:00,65.76,65.95,65.76,65.87,13804.0,64.7825,64.9696,64.7825,64.8908,13804.0
2025-02-10 14:00:00,65.9,65.95,65.83,65.88,13782.0,64.9204,64.9696,64.8514,64.9007,13782.0
2025-02-10 14:30:00,65.88,65.9,65.58,65.64,15269.0,64.9007,64.9204,64.6051,64.6642,15269.0
2025-02-10 15:00:00,65.62,65.88,65.48,65.78,28611.0,64.6445,64.9007,64.5066,64.8022,28611.0
2025-02-10 15:30:00,65.77,65.87,65.51,65.61,88063.0,64.7923,64.8908,64.5362,64.6347,88063.0
2025-02-11 09:30:00,64.99,65.85,64.81,65.65,19030.0,64.0239,64.8711,63.8466,64.6741,19030.0
2025-02-11 10:00:00,65.65,65.68,65.15,65.66,16155.0,64.6741,64.7037,64.1815,64.684,16155.0
2025-02-11 10:30:00,65.64,65.72,65.22,65.32,9845.0,64.6642,64.7431,64.2505,64.349,9845.0
2025-02-11 11:00:00,65.32,65.43,65.18,65.34,19148.0,64.349,64.4574,64.2111,64.3687,19148.0
2025-02-11 11:30:00,65.38,65.58,65.23,65.51,17819.0,64.4081,64.6051,64.2603,64.5362,17819.0
2025-02-11 12:00:00,65.53,65.71,65.31,65.38,10149.0,64.5559,64.7332,64.3392,64.4081,10149.0
2025-02-11 12:30:00,65.37,65.38,65.14,65.22,12586.0,64.3983,64.4081,64.1717,64.2505,12586.0
2025-02-11 13:00:00,65.21,65.44,65.21,65.39,9530.0,64.2406,64.4672,64.2406,64.418,9530.0
2025-02-11 13:30:00,65.44,65.48,65.34,65.38,15287.0,64.4672,64.5066,64.3687,64.4081,15287.0
2025-02-11 14:00:00,65.47,65.7,65.42,65.54,19516.0,64.4968,64.7234,64.4475,64.5657,19516.0
2025-02-11 14:30:00,65.54,65.64,65.52,65.54,12771.0,64.5657,64.6642,64.546,64.5657,12771.0
2025-02-11 15:00:00,65.56,65.77,65.35,65.72,23017.0,64.5854,64.7923,64.3786,64.7431,23017.0
2025-02-11 15:30:00,65.73,66.06,65.72,65.83,70969.0,64.7529,65.078,64.7431,64.8514,70969.0
2025-02-12 09:30:00,64.61,64.61,63.81,63.96,26587.0,63.6496,63.6496,62.8615,63.0092,26587.0
2025-02-12 10:00:00,63.91,63.93,63.43,63.61,24969.0,62.96,62.9797,62.4871,62.6644,24969.0
2025-02-12 10:30:00,63.66,64.02,63.52,63.56,15992.0,62.7137,63.0683,62.5758,62.6152,15992.0
2025-02-12 11:00:00,63.6,63.7,63.4,63.52,26640.0,62.6546,62.7531,62.4575,62.5758,26640.0
2025-02-12 11:30:00,63.52,63.59,63.2,63.43,16890.0,62.5758,62.6447,62.2605,62.4871,16890.0
2025-02-12 12:00:00,63.43,63.81,63.31,63.66,13062.0,62.4871,62.8615,62.3689,62.7137,13062.0
2025-02-12 12:30:00,63.62,64.15,63.62,64.07,11023.0,62.6743,63.1964,62.6743,63.1176,11023.0
2025-02-12 13:00:00,64.14,64.14,63.86,63.87,7603.0,63.1865,63.1865,62.9107,62.9206,7603.0
2025-02-12 13:30:00,63.92,64.0,63.8,63.83,6827.0,62.9698,63.0486,62.8516,62.8812,6827.0
2025-02-12 14:00:00,63.83,63.99,63.71,63.74,8260.0,62.8812,63.0388,62.7629,62.7925,8260.0
2025-02-12 14:30:00,63.74,64.17,63.74,64.02,14707.0,62.7925,63.2161,62.7925,63.0683,14707.0
2025-02-12 15:00:00,64.02,64.39,64.01,64.25,17107.0,63.0683,63.4328,63.0585,63.2949,17107.0
2025-02-12 15:30:00,64.23,64.4,64.12,64.22,58552.0,63.2752,63.4427,63.1668,63.2654,58552.0
2025-02-13 09:30:00,64.55,65.2,63.99,64.48,34890.0,63.5905,64.2308,63.0388,63.5215,34890.0
2025-02-13 10:00:00,64.55,64.69,64.29,64.39,17620.0,63.5905,63.7284,63.3343,63.4328,17620.0
2025-02-13 10:30:00,64.37,64.37,63.89,64.07,13005.0,63.4131,63.4131,62.9403,63.1176,13005.0
2025-02-13 11:00:00,64.05,64.25,64.0,64.19,7675.0,63.0979,63.2949,63.0486,63.2358,7675.0
2025-02-13 11:30:00,64.14,64.31,64.02,64.3,9732.0,63.1865,63.354,63.0683,63.3442,9732.0
2025-02-13 12:00:00,64.24,64.61,64.2,64.48,8270.0,63.2851,63.6496,63.2457,63.5215,8270.0
2025-02-13 12:30:00,64.5,64.56,64.24,64.24,16997.0,63.5412,63.6003,63.2851,63.2851,16997.0
2025-02-13 13:00:00,64.31,64.39,64.13,64.36,18998.0,63.354,63.4328,63.1767,63.4033,18998.0
2025-02-13 13:30:00,64.36,64.38,64.18,64.31,21425.0,63.4033,63.423,63.226,63.354,21425.0
2025-02-13 14:00:00,64.32,64.74,64.25,64.53,52644.0,63.3639,63.7776,63.2949,63.5707,52644.0
2025-02-13 14:30:00,64.47,64.68,64.46,64.56,17772.0,63.5116,63.7185,63.5018,63.6003,17772.0
2025-02-13 15:00:00,64.57,64.98,64.55,64.94,24221.0,63.6102,64.0141,63.5905,63.9747,24221.0
2025-02-13 15:30:00,64.94,64.99,64.68,64.98,65164.0,63.9747,64.0239,63.7185,64.0141,65164.0
2025-02-14 09:30:00,65.49,66.94,65.03,65.95,23073.0,64.5165,65.9449,64.0633,64.9696,23073.0
2025-02-14 10:00:00,66.02,66.03,65.28,65.29,8998.0,65.0386,65.0485,64.3096,64.3195,8998.0
2025-02-14 10:30:00,65.35,65.7,65.25,65.6,8255.0,64.3786,64.7234,64.28,64.6248,8255.0
2025-02-14 11:00:00,65.66,65.75,65.52,65.56,5676.0,64.684,64.7726,64.546,64.5854,5676.0
2025-02-14 11:30:00,65.51,65.79,65.43,65.76,6914.0,64.5362,64.812,64.4574,64.7825,6914.0
2025-02-14 12:00:00,65.68,65.7,65.47,65.56,9892.0,64.7037,64.7234,64.4968,64.5854,9892.0
2025-02-14 12:30:00,65.57,65.63,65.45,65.5,8144.0,64.5953,64.6544,64.4771,64.5263,8144.0
2025-02-14 13:00:00,65.41,65.77,65.41,65.64,7168.0,64.4377,64.7923,64.4377,64.6642,7168.0
2025-02-14 13:30:00,65.64,65.81,65.58,65.78,9914.0,64.6642,64.8317,64.6051,64.8022,9914.0
2025-02-14 14:00:00,65.77,65.92,65.64,65.65,16957.0,64.7923,64.9401,64.6642,64.6741,16957.0
2025-02-14 14:30:00,65.62,65.87,65.62,65.82,9851.0,64.6445,64.8908,64.6445,64.8416,9851.0
2025-02-14 15:00:00,65.77,65.85,65.56,65.57,10281.0,64.7923,64.8711,64.5854,64.5953,10281.0
2025-02-14 15:30:00,65.53,65.69,65.35,65.58,81658.0,64.5559,64.7135,64.3786,64.6051,81658.0
2025-02-18 09:30:00,65.58,65.99,64.65,64.91,27789.0,64.6051,65.009,63.689,63.9451,27789.0
2025-02-18 10:00:00,64.92,65.35,64.8,65.16,32602.0,63.955,64.3786,63.8367,64.1914,32602.0
2025-02-18 10:30:00,65.17,65.49,65.06,65.14,19482.0,64.2012,64.5165,64.0929,64.1717,19482.0
2025-02-18 11:00:00,65.09,65.15,63.82,64.36,55856.0,64.1224,64.1815,62.8713,63.4033,55856.0
2025-02-18 11:30:00,64.36,64.45,63.7,63.8,35358.0,63.4033,63.4919,62.7531,62.8516,35358.0
2025-02-18 12:00:00,63.82,64.24,63.58,63.96,40193.0,62.8713,63.2851,62.6349,63.0092,40193.0
2025-02-18 12:30:00,64.0,64.34,63.92,64.06,34027.0,63.0486,63.3836,62.9698,63.1077,34027.0
2025-02-18 13:00:00,64.09,64.15,63.7,63.76,25479.0,63.1373,63.1964,62.7531,62.8122,25479.0
2025-02-18 13:30:00,63.76,63.98,63.7,63.95,23600.0,62.8122,63.0289,62.7531,62.9994,23600.0
2025-02-18 14:00:00,63.95,64.04,63.77,63.97,27406.0,62.9994,63.088,62.822,63.0191,27406.0
2025-02-18 14:30:00,63.93,64.26,63.88,64.17,32985.0,62.9797,63.3048,62.9304,63.2161,32985.0
2025-02-18 15:00:00,64.17,64.65,64.16,64.64,38271.0,63.2161,63.689,63.2062,63.6791,38271.0
2025-02-18 15:30:00,64.61,64.83,64.48,64.78,181651.0,63.6496,63.8663,63.5215,63.817,181651.0
2025-02-19 09:30:00,63.91,64.67,63.24,64.01,158582.0,62.96,63.7087,62.2999,63.0585,158582.0
2025-02-19 10:00:00,64.05,64.5,63.97,64.5,33998.0,63.0979,63.5412,63.0191,63.5412,33998.0
2025-02-19 10:30:00,64.56,64.78,64.09,64.16,15718.0,63.6003,63.817,63.1373,63.2062,15718.0
2025-02-19 11:00:00,64.15,64.18,63.79,64.01,11457.0,63.1964,63.226,62.8417,63.0585,11457.0
2025-02-19 11:30:00,64.01,64.24,63.88,64.24,26602.0,63.0585,63.2851,62.9304,63.2851,26602.0
2025-02-19 12:00:00,64.23,64.3,64.1,64.26,17667.0,63.2752,63.3442,63.1471,63.3048,17667.0
2025-02-19 12:30:00,64.26,64.48,64.26,64.29,18078.0,63.3048,63.5215,63.3048,63.3343,18078.0
2025-02-19 13:00:00,64.29,64.58,64.24,64.29,19019.0,63.3343,63.62,63.2851,63.3343,19019.0
2025-02-19 13:30:00,64.29,64.45,64.21,64.33,18959.0,63.3343,63.4919,63.2555,63.3737,18959.0
2025-02-19 14:00:00,64.33,64.98,64.28,64.93,23768.0,63.3737,64.0141,63.3245,63.9648,23768.0
2025-02-19 14:30:00,64.94,65.06,64.87,64.88,28416.0,63.9747,64.0929,63.9057,63.9155,28416.0
2025-02-19 15:00:00,64.91,65.3,64.89,65.06,46768.0,63.9451,64.3293,63.9254,64.0929,46768.0
2025-02-19 15:30:00,65.05,65.26,64.46,64.69,136520.0,64.083,64.2899,63.5018,63.7284,136520.0
2025-02-20 09:30:00,64.9,65.73,64.49,64.84,14321.0,63.9352,64.7529,63.5313,63.8761,14321.0
2025-02-20 10:00:00,64.75,65.3,64.66,64.71,13381.0,63.7875,64.3293,63.6988,63.7481,13381.0
2025-02-20 10:30:00,64.76,64.9,64.3,64.3,5521.0,63.7973,63.9352,63.3442,63.3442,5521.0
2025-02-20 11:00:00,64.42,64.42,64.05,64.23,8018.0,63.4624,63.4624,63.0979,63.2752,8018.0
2025-02-20 11:30:00,64.22,64.28,64.08,64.12,11525.0,63.2654,63.3245,63.1274,63.1668,11525.0
2025-02-20 12:00:00,64.08,64.44,64.08,64.38,8270.0,63.1274,63.4821,63.1274,63.423,8270.0
2025-02-20 12:30:00,64.41,64.47,64.28,64.3,6083.0,63.4525,63.5116,63.3245,63.3442,6083.0
2025-02-20 13:00:00,64.29,64.68,64.29,64.38,10368.0,63.3343,63.7185,63.3343,63.423,10368.0
2025-02-20 13:30:00,64.41,64.59,64.39,64.51,9113.0,63.4525,63.6299,63.4328,63.551,9113.0
2025-02-20 14:00:00,64.48,64.53,64.2,64.21,16693.0,63.5215,63.5707,63.2457,63.2555,16693.0
2025-02-20 14:30:00,64.21,64.23,63.77,63.84,36739.0,63.2555,63.2752,62.822,62.891,36739.0
2025-02-20 15:00:00,63.84,63.84,63.5,63.74,29233.0,62.891,62.891,62.5561,62.7925,29233.0
2025-02-20 15:30:00,63.74,64.25,63.74,64.0,90441.0,62.7925,63.2949,62.7925,63.0486,90441.0
2025-02-21 09:30:00,64.48,64.66,63.62,63.63,9396.0,63.5215,63.6988,62.6743,62.6841,9396.0
2025-02-21 10:00:00,63.3,63.79,63.3,63.68,14470.0,62.359,62.8417,62.359,62.7334,14470.0
2025-02-21 10:30:00,63.65,63.86,63.59,63.85,21168.0,62.7038,62.9107,62.6447,62.9009,21168.0
2025-02-21 11:00:00,63.86,64.09,63.8,63.99,14044.0,62.9107,63.1373,62.8516,63.0388,14044.0
2025-02-21 11:30:00,64.0,64.01,63.89,64.01,11749.0,63.0486,63.0585,62.9403,63.0585,11749.0
2025-02-21 12:00:00,63.96,64.11,63.86,63.86,11780.0,63.0092,63.157,62.9107,62.9107,11780.0
2025-02-21 12:30:00,63.88,63.88,63.47,63.61,15138.0,62.9304,62.9304,62.5265,62.6644,15138.0
2025-02-21 13:00:00,63.63,63.63,63.23,63.27,11971.0,62.6841,62.6841,62.2901,62.3295,11971.0
2025-02-21 13:30:00,63.28,63.36,62.97,62.97,8990.0,62.3393,62.4181,62.0339,62.0339,8990.0
2025-02-21 14:00:00,63.0,63.12,62.85,62.86,16810.0,62.0635,62.1817,61.9157,61.9256,16810.0
2025-02-21 14:30:00,62.89,62.9,62.46,62.46,19618.0,61.9551,61.965,61.5315,61.5315,19618.0
2025-02-21 15:00:00,62.43,63.02,62.33,62.9,20192.0,61.502,62.0832,61.4035,61.965,20192.0
2025-02-21 15:30:00,62.91,63.17,62.71,62.74,65483.0,61.9748,62.231,61.7778,61.8074,65483.0
2025-02-24 09:30:00,62.24,62.46,61.42,62.09,37063.0,61.7385,61.9568,60.9251,61.5897,37063.0
2025-02-24 10:00:00,62.19,62.8,62.09,62.5,35023.0,61.6889,62.294,61.5897,61.9964,35023.0
2025-02-24 10:30:00,62.5,62.63,62.19,62.6,21635.0,61.9964,62.1254,61.6889,62.0956,21635.0
2025-02-24 11:00:00,62.6,62.8,62.59,62.74,32199.0,62.0956,62.294,62.0857,62.2345,32199.0
2025-02-24 11:30:00,62.76,62.83,62.41,62.41,22755.0,62.2543,62.3238,61.9072,61.9072,22755.0
2025-02-24 12:00:00,62.37,62.46,62.34,62.42,14220.0,61.8675,61.9568,61.8377,61.9171,14220.0
2025-02-24 12:30:00,62.42,62.62,62.34,62.53,30758.0,61.9171,62.1155,61.8377,62.0262,30758.0
2025-02-24 13:00:00,62.48,62.67,62.4,62.51,28825.0,61.9766,62.1651,61.8972,62.0064,28825.0
2025-02-24 13:30:00,62.54,62.75,62.39,62.45,21147.0,62.0361,62.2444,61.8873,61.9468,21147.0
2025-02-24 14:00:00,62.42,62.6,62.25,62.45,69395.0,61.9171,62.0956,61.7485,61.9468,69395.0
2025-02-24 14:30:00,62.44,62.54,62.37,62.41,15127.0,61.9369,62.0361,61.8675,61.9072,15127.0
2025-02-24 15:00:00,62.48,62.74,62.45,62.48,19150.0,61.9766,62.2345,61.9468,61.9766,19150.0
2025-02-24 15:30:00,62.49,62.74,62.23,62.24,85432.0,61.9865,62.2345,61.7286,61.7385,85432.0
2025-02-25 09:30:00,62.3,63.03,62.3,62.9,17112.0,61.7981,62.5222,61.7981,62.3932,17112.0
2025-02-25 10:00:00,62.88,62.88,62.13,62.29,15620.0,62.3734,62.3734,61.6294,61.7881,15620.0
2025-02-25 10:30:00,62.3,63.06,62.21,63.06,29816.0,61.7981,62.5519,61.7088,62.5519,29816.0
2025-02-25 11:00:00,63.06,63.19,62.82,62.92,17489.0,62.5519,62.6809,62.3139,62.4131,17489.0
2025-02-25 11:30:00,62.89,63.36,62.77,63.35,20451.0,62.3833,62.8495,62.2643,62.8396,20451.0
2025-02-25 12:00:00,63.35,63.55,63.09,63.3,23651.0,62.8396,63.038,62.5817,62.79,23651.0
2025-02-25 12:30:00,63.29,63.45,63.25,63.3,19098.0,62.7801,62.9388,62.7404,62.79,19098.0
2025-02-25 13:00:00,63.3,63.61,63.29,63.46,12022.0,62.79,63.0975,62.7801,62.9487,12022.0
2025-02-25 13:30:00,63.5,64.13,63.49,64.08,15910.0,62.9884,63.6133,62.9785,63.5637,15910.0
2025-02-25 14:00:00,64.08,64.24,63.95,64.12,29731.0,63.5637,63.7224,63.4348,63.6034,29731.0
2025-02-25 14:30:00,64.09,64.55,64.08,64.45,23968.0,63.5736,64.0299,63.5637,63.9307,23968.0
2025-02-25 15:00:00,64.42,64.78,64.2,64.7,55254.0,63.901,64.2581,63.6827,64.1787,55254.0
2025-02-25 15:30:00,64.68,64.81,64.34,64.46,141725.0,64.1589,64.2878,63.8216,63.9406,141725.0
2025-02-26 09:30:00,64.99,64.99,63.71,63.71,48611.0,64.4664,64.4664,63.1967,63.1967,48611.0
2025-02-26 10:00:00,63.46,64.25,63.39,63.84,14975.0,62.9487,63.7323,62.8793,63.3256,14975.0
2025-02-26 10:30:00,63.82,63.82,63.1,63.26,14443.0,63.3058,63.3058,62.5916,62.7503,14443.0
2025-02-26 11:00:00,63.24,63.24,63.0,63.16,11773.0,62.7305,62.7305,62.4924,62.6511,11773.0
2025-02-26 11:30:00,63.16,63.51,62.85,62.85,15777.0,62.6511,62.9983,62.3436,62.3436,15777.0
2025-02-26 12:00:00,62.95,63.02,62.68,62.96,8103.0,62.4428,62.5123,62.175,62.4527,8103.0
2025-02-26 12:30:00,62.89,62.95,62.44,62.67,22154.0,62.3833,62.4428,61.9369,62.1651,22154.0
2025-02-26 13:00:00,62.63,62.63,62.27,62.27,8652.0,62.1254,62.1254,61.7683,61.7683,8652.0
2025-02-26 13:30:00,62.26,62.36,62.0,62.36,8006.0,61.7584,61.8576,61.5005,61.8576,8006.0
2025-02-26 14:00:00,62.22,62.37,62.02,62.23,16317.0,61.7187,61.8675,61.5203,61.7286,16317.0
2025-02-26 14:30:00,62.29,62.59,62.25,62.49,11859.0,61.7881,62.0857,61.7485,61.9865,11859.0
2025-02-26 15:00:00,62.55,62.66,62.23,62.25,23348.0,62.046,62.1552,61.7286,61.7485,23348.0
2025-02-26 15:30:00,62.23,62.69,62.23,62.47,98960.0,61.7286,62.1849,61.7286,61.9667,98960.0
2025-02-27 09:30:00,62.07,62.4,61.23,61.47,19048.0,61.5699,61.8972,60.7367,60.9747,19048.0
2025-02-27 10:00:00,61.58,61.71,60.8,61.58,29453.0,61.0839,61.2128,60.3101,61.0839,29453.0
2025-02-27 10:30:00,61.58,61.58,60.99,61.04,8970.0,61.0839,61.0839,60.4986,60.5482,8970.0
2025-02-27 11:00:00,61.08,61.43,61.08,61.12,11703.0,60.5879,60.9351,60.5879,60.6276,11703.0
2025-02-27 11:30:00,61.18,61.53,61.05,61.25,20168.0,60.6871,61.0343,60.5581,60.7565,20168.0
2025-02-27 12:00:00,61.19,61.44,61.19,61.44,11791.0,60.697,60.945,60.697,60.945,11791.0
2025-02-27 12:30:00,61.5,61.58,61.15,61.43,27478.0,61.0045,61.0839,60.6573,60.9351,27478.0
2025-02-27 13:00:00,61.43,61.6,61.37,61.41,26421.0,60.9351,61.1037,60.8755,60.9152,26421.0
2025-02-27 13:30:00,61.37,61.62,61.35,61.42,51170.0,60.8755,61.1235,60.8557,60.9251,51170.0
2025-02-27 14:00:00,61.39,61.42,60.51,60.69,69628.0,60.8954,60.9251,60.0225,60.201,69628.0
2025-02-27 14:30:00,60.71,60.91,60.51,60.51,69415.0,60.2209,60.4193,60.0225,60.0225,69415.0
2025-02-27 15:00:00,60.41,60.49,60.06,60.13,44729.0,59.9233,60.0026,59.5761,59.6455,44729.0
2025-02-27 15:30:00,60.15,60.48,60.06,60.24,97937.0,59.6654,59.9927,59.5761,59.7546,97937.0
2025-02-28 09:30:00,60.12,60.79,60.05,60.49,38420.0,59.6356,60.3002,59.5662,60.0026,38420.0
2025-02-28 10:00:00,60.53,60.74,60.06,60.15,26264.0,60.0423,60.2506,59.5761,59.6654,26264.0
2025-02-28 10:30:00,60.12,60.49,60.12,60.27,23105.0,59.6356,60.0026,59.6356,59.7844,23105.0
2025-02-28 11:00:00,60.27,60.54,60.2,60.34,43083.0,59.7844,60.0522,59.715,59.8538,43083.0
2025-02-28 11:30:00,60.34,60.43,60.17,60.25,20116.0,59.8538,59.9431,59.6852,59.7646,20116.0
2025-02-28 12:00:00,60.29,60.31,60.03,60.18,23102.0,59.8042,59.8241,59.5463,59.6951,23102.0
2025-02-28 12:30:00,60.15,60.22,59.6,59.69,32106.0,59.6654,59.7348,59.1198,59.2091,32106.0
2025-02-28 13:00:00,59.68,59.79,59.25,59.35,19401.0,59.1992,59.3083,58.7726,58.8718,19401.0
2025-02-28 13:30:00,59.34,59.69,59.32,59.32,38092.0,58.8619,59.2091,58.8421,58.8421,38092.0
2025-02-28 14:00:00,59.37,60.1,59.37,60.04,29004.0,58.8917,59.6158,58.8917,59.5563,29004.0
2025-02-28 14:30:00,60.09,60.31,60.03,60.06,31762.0,59.6059,59.8241,59.5463,59.5761,31762.0
2025-02-28 15:00:00,60.07,60.33,60.03,60.33,16259.0,59.586,59.8439,59.5463,59.8439,16259.0
2025-02-28 15:30:00,60.3,60.88,60.24,60.88,106514.0,59.8142,60.3895,59.7546,60.3895,106514.0
2025-03-03 09:30:00,61.4,62.12,60.59,61.22,18171.0,60.9053,61.6195,60.1018,60.7268,18171.0
2025-03-03 10:00:00,61.28,61.94,61.09,61.69,10780.0,60.7863,61.441,60.5978,61.193,10780.0
2025-03-03 10:30:00,61.68,61.83,61.02,61.02,26534.0,61.183,61.3318,60.5284,60.5284,26534.0
2025-03-03 11:00:00,61.05,61.15,60.46,60.69,16450.0,60.5581,60.6573,59.9729,60.201,16450.0
2025-03-03 11:30:00,60.51,60.69,60.47,60.66,12983.0,60.0225,60.201,59.9828,60.1713,12983.0
2025-03-03 12:00:00,60.59,60.78,60.49,60.61,22080.0,60.1018,60.2903,60.0026,60.1217,22080.0
2025-03-03 12:30:00,60.67,60.69,59.86,60.03,25756.0,60.1812,60.201,59.3777,59.5463,25756.0
2025-03-03 13:00:00,59.99,60.13,59.58,59.58,41628.0,59.5067,59.6455,59.1,59.1,41628.0
2025-03-03 13:30:00,59.65,59.9,59.37,59.6,27872.0,59.1694,59.4174,58.8917,59.1198,27872.0
2025-03-03 14:00:00,59.68,59.88,59.56,59.68,20515.0,59.1992,59.3975,59.0801,59.1992,20515.0
2025-03-03 14:30:00,59.69,59.97,59.35,59.37,45653.0,59.2091,59.4868,58.8718,58.8917,45653.0
2025-03-03 15:00:00,59.36,59.54,58.67,58.88,86701.0,58.8817,59.0603,58.1973,58.4056,86701.0
2025-03-03 15:30:00,58.89,59.04,58.61,59.02,167856.0,58.4155,58.5643,58.1378,58.5445,167856.0
2025-03-04 09:30:00,58.0,58.4,56.56,56.98,59445.0,57.5327,57.9295,56.1043,56.5209,59445.0
2025-03-04 10:00:00,56.99,57.47,56.69,57.38,46111.0,56.5308,57.007,56.2333,56.9177,46111.0
2025-03-04 10:30:00,57.38,57.66,56.6,56.6,41417.0,56.9177,57.1954,56.144,56.144,41417.0
2025-03-04 11:00:00,56.6,56.72,56.32,56.4,24544.0,56.144,56.263,55.8662,55.9456,24544.0
2025-03-04 11:30:00,56.39,56.78,56.31,56.46,38317.0,55.9357,56.3225,55.8563,56.0051,38317.0
2025-03-04 12:00:00,56.43,56.7,56.11,56.53,39745.0,55.9753,56.2432,55.6579,56.0745,39745.0
2025-03-04 12:30:00,56.58,56.69,56.17,56.23,30604.0,56.1241,56.2333,55.7174,55.777,30604.0
2025-03-04 13:00:00,56.25,56.67,56.11,56.37,63408.0,55.7968,56.2134,55.6579,55.9158,63408.0
2025-03-04 13:30:00,56.35,56.63,56.28,56.48,41143.0,55.896,56.1737,55.8266,56.0249,41143.0
2025-03-04 14:00:00,56.44,56.68,56.42,56.53,23453.0,55.9853,56.2233,55.9654,56.0745,23453.0
2025-03-04 14:30:00,56.53,57.02,56.34,56.7,50272.0,56.0745,56.5606,55.8861,56.2432,50272.0
2025-03-04 15:00:00,56.73,56.78,56.32,56.38,52160.0,56.2729,56.3225,55.8662,55.9257,52160.0
2025-03-04 15:30:00,56.37,56.37,55.4,55.44,208006.0,55.9158,55.9158,54.9536,54.9933,208006.0
2025-03-05 09:30:00,55.76,56.27,55.55,56.16,39517.0,55.3107,55.8166,55.1024,55.7075,39517.0
2025-03-05 10:00:00,56.23,56.65,55.9,55.98,28718.0,55.777,56.1936,55.4496,55.529,28718.0
2025-03-05 10:30:00,55.92,56.07,55.66,55.73,26998.0,55.4695,55.6182,55.2115,55.281,26998.0
2025-03-05 11:00:00,55.73,55.83,55.42,55.5,49404.0,55.281,55.3802,54.9735,55.0528,49404.0
2025-03-05 11:30:00,55.51,55.84,55.47,55.79,33739.0,55.0628,55.3901,55.0231,55.3405,33739.0
2025-03-05 12:00:00,55.7,56.19,55.7,56.09,27881.0,55.2512,55.7373,55.2512,55.6381,27881.0
2025-03-05 12:30:00,56.12,56.33,56.08,56.25,23782.0,55.6678,55.8762,55.6282,55.7968,23782.0
2025-03-05 13:00:00,56.25,56.83,56.25,56.77,49894.0,55.7968,56.3721,55.7968,56.3126,49894.0
2025-03-05 13:30:00,56.74,57.2,56.69,57.15,46685.0,56.2828,56.7391,56.2333,56.6895,46685.0
2025-03-05 14:00:00,57.18,57.88,57.18,57.72,138076.0,56.7193,57.4137,56.7193,57.255,138076.0
2025-03-05 14:30:00,57.7,57.89,57.52,57.62,41604.0,57.2351,57.4236,57.0566,57.1558,41604.0
2025-03-05 15:00:00,57.61,57.94,57.6,57.87,48654.0,57.1458,57.4732,57.1359,57.4037,48654.0
2025-03-05 15:30:00,57.82,57.91,57.5,57.89,127016.0,57.3541,57.4434,57.0367,57.4236,127016.0
2025-03-06 09:30:00,57.69,58.31,57.54,57.68,15460.0,57.2252,57.8402,57.0764,57.2153,15460.0
2025-03-06 10:00:00,57.71,58.24,57.48,58.15,39733.0,57.245,57.7708,57.0169,57.6815,39733.0
2025-03-06 10:30:00,58.08,58.46,58.0,58.41,55954.0,57.6121,57.989,57.5327,57.9394,55954.0
2025-03-06 11:00:00,58.42,58.73,58.39,58.73,56036.0,57.9493,58.2568,57.9196,58.2568,56036.0
2025-03-06 11:30:00,58.7,58.96,58.34,58.48,68139.0,58.2271,58.485,57.87,58.0088,68139.0
2025-03-06 12:00:00,58.45,58.46,57.99,58.08,41288.0,57.9791,57.989,57.5228,57.6121,41288.0
2025-03-06 12:30:00,58.14,58.32,58.0,58.32,21805.0,57.6716,57.8501,57.5327,57.8501,21805.0
2025-03-06 13:00:00,58.28,58.73,58.28,58.72,38450.0,57.8104,58.2568,57.8104,58.2469,38450.0
2025-03-06 13:30:00,58.67,58.78,58.34,58.58,41196.0,58.1973,58.3064,57.87,58.108,41196.0
2025-03-06 14:00:00,58.59,58.9,58.44,58.56,81551.0,58.1179,58.4254,57.9692,58.0882,81551.0
2025-03-06 14:30:00,58.5,59.39,58.46,58.79,80912.0,58.0287,58.9115,57.989,58.3163,80912.0
2025-03-06 15:00:00,58.75,59.17,58.59,58.94,80367.0,58.2767,58.6933,58.1179,58.4651,80367.0
2025-03-06 15:30:00,58.97,59.12,58.47,58.71,209090.0,58.4949,58.6437,57.9989,58.237,209090.0
2025-03-07 09:30:00,58.84,59.17,58.39,58.78,43041.0,58.3659,58.6933,57.9196,58.3064,43041.0
2025-03-07 10:00:00,58.83,58.92,58.26,58.6,11627.0,58.356,58.4453,57.7906,58.1279,11627.0
2025-03-07 10:30:00,58.6,59.04,58.31,58.9,18106.0,58.1279,58.5643,57.8402,58.4254,18106.0
2025-03-07 11:00:00,58.79,58.99,58.48,58.48,10755.0,58.3163,58.5147,58.0088,58.0088,10755.0
2025-03-07 11:30:00,58.4,58.53,58.14,58.38,18066.0,57.9295,58.0584,57.6716,57.9096,18066.0
2025-03-07 12:00:00,58.37,58.43,57.96,58.17,12800.0,57.8997,57.9592,57.493,57.7013,12800.0
2025-03-07 12:30:00,58.17,58.97,58.1,58.6,38904.0,57.7013,58.4949,57.6319,58.1279,38904.0
2025-03-07 13:00:00,58.63,58.87,58.57,58.69,17926.0,58.1576,58.3957,58.0981,58.2171,17926.0
2025-03-07 13:30:00,58.62,59.07,58.5,59.0,27220.0,58.1477,58.5941,58.0287,58.5246,27220.0
2025-03-07 14:00:00,59.03,59.27,58.86,59.09,25339.0,58.5544,58.7925,58.3858,58.6139,25339.0
2025-03-07 14:30:00,59.0,59.28,59.0,59.01,18698.0,58.5246,58.8024,58.5246,58.5346,18698.0
2025-03-07 15:00:00,59.03,59.26,58.97,59.16,26355.0,58.5544,58.7825,58.4949,58.6834,26355.0
2025-03-07 15:30:00,59.13,59.34,58.95,59.11,97536.0,58.6536,58.8619,58.475,58.6338,97536.0
2025-03-10 09:30:00,58.76,59.45,58.29,58.56,21373.0,58.2866,58.971,57.8204,58.0882,21373.0
2025-03-10 10:00:00,58.54,59.12,58.38,58.41,40420.0,58.0683,58.6437,57.9096,57.9394,40420.0
2025-03-10 10:30:00,58.41,58.73,58.28,58.55,37020.0,57.9394,58.2568,57.8104,58.0783,37020.0
2025-03-10 11:00:00,58.54,58.62,58.2,58.2,43980.0,58.0683,58.1477,57.7311,57.7311,43980.0
2025-03-10 11:30:00,58.3,58.35,57.91,58.35,20011.0,57.8303,57.8799,57.4434,57.8799,20011.0
2025-03-10 12:00:00,58.37,58.72,58.22,58.71,17255.0,57.8997,58.2469,57.7509,58.237,17255.0
2025-03-10 12:30:00,58.8,59.31,58.76,59.01,25234.0,58.3263,58.8321,58.2866,58.5346,25234.0
2025-03-10 13:00:00,59.0,59.0,58.7,58.75,26861.0,58.5246,58.5246,58.2271,58.2767,26861.0
2025-03-10 13:30:00,58.79,58.83,58.56,58.81,20179.0,58.3163,58.356,58.0882,58.3362,20179.0
2025-03-10 14:00:00,58.8,58.93,58.41,58.44,30244.0,58.3263,58.4552,57.9394,57.9692,30244.0
2025-03-10 14:30:00,58.47,58.53,58.2,58.24,33247.0,57.9989,58.0584,57.7311,57.7708,33247.0
2025-03-10 15:00:00,58.23,58.89,58.22,58.73,39874.0,57.7608,58.4155,57.7509,58.2568,39874.0
2025-03-10 15:30:00,58.73,59.17,58.63,58.71,155307.0,58.2568,58.6933,58.1576,58.237,155307.0
2025-03-11 09:30:00,58.62,58.88,56.49,56.95,27924.0,58.1477,58.4056,56.0349,56.4912,27924.0
2025-03-11 10:00:00,56.76,57.44,56.24,56.39,27604.0,56.3027,56.9772,55.7869,55.9357,27604.0
2025-03-11 10:30:00,56.52,56.6,55.89,56.14,30295.0,56.0646,56.144,55.4397,55.6877,30295.0
2025-03-11 11:00:00,56.07,56.44,55.9,56.13,32579.0,55.6182,55.9853,55.4496,55.6778,32579.0
2025-03-11 11:30:00,56.2,56.59,56.2,56.35,16257.0,55.7472,56.1341,55.7472,55.896,16257.0
2025-03-11 12:00:00,56.32,56.41,56.11,56.23,22081.0,55.8662,55.9555,55.6579,55.777,22081.0
2025-03-11 12:30:00,56.31,56.51,56.16,56.34,16820.0,55.8563,56.0547,55.7075,55.8861,16820.0
2025-03-11 13:00:00,56.32,56.32,56.0,56.02,19174.0,55.8662,55.8662,55.5488,55.5686,19174.0
2025-03-11 13:30:00,56.09,56.47,56.09,56.28,29298.0,55.6381,56.015,55.6381,55.8266,29298.0
2025-03-11 14:00:00,56.3,56.96,56.29,56.72,24604.0,55.8464,56.5011,55.8365,56.263,24604.0
2025-03-11 14:30:00,56.72,57.55,56.55,57.45,30725.0,56.263,57.0863,56.0944,56.9871,30725.0
2025-03-11 15:00:00,57.45,57.55,57.11,57.39,40834.0,56.9871,57.0863,56.6499,56.9276,40834.0
2025-03-11 15:30:00,57.36,57.74,57.26,57.46,169128.0,56.8979,57.2748,56.7987,56.997,169128.0
2025-03-12 09:30:00,57.39,57.59,55.78,55.83,21059.0,56.9276,57.126,55.3306,55.3802,21059.0
2025-03-12 10:00:00,56.03,56.03,55.63,55.67,10057.0,55.5786,55.5786,55.1818,55.2215,10057.0
2025-03-12 10:30:00,55.62,56.17,55.56,55.66,47511.0,55.1719,55.7174,55.1124,55.2115,47511.0
2025-03-12 11:00:00,55.68,56.0,55.43,55.86,29813.0,55.2314,55.5488,54.9834,55.4099,29813.0
2025-03-12 11:30:00,55.89,56.08,55.64,55.82,14585.0,55.4397,55.6282,55.1917,55.3703,14585.0
2025-03-12 12:00:00,55.81,55.96,55.59,55.87,16646.0,55.3603,55.5091,55.1421,55.4199,16646.0
2025-03-12 12:30:00,55.87,55.98,55.66,55.66,16456.0,55.4199,55.529,55.2115,55.2115,16456.0
2025-03-12 13:00:00,55.65,56.07,55.64,56.05,19742.0,55.2016,55.6182,55.1917,55.5984,19742.0
2025-03-12 13:30:00,56.05,56.34,55.96,56.02,33803.0,55.5984,55.8861,55.5091,55.5686,33803.0
2025-03-12 14:00:00,56.02,56.92,56.01,56.86,21119.0,55.5686,56.4614,55.5587,56.4019,21119.0
2025-03-12 14:30:00,56.85,57.01,56.69,56.91,19696.0,56.392,56.5507,56.2333,56.4515,19696.0
2025-03-12 15:00:00,56.91,56.91,56.62,56.8,22828.0,56.4515,56.4515,56.1638,56.3424,22828.0
2025-03-12 15:30:00,56.84,57.12,56.5,56.53,113117.0,56.382,56.6598,56.0448,56.0745,113117.0
2025-03-13 09:30:00,56.14,57.16,56.14,57.05,36284.0,55.6877,56.6995,55.6877,56.5904,36284.0
2025-03-13 10:00:00,57.05,57.37,56.24,56.24,25636.0,56.5904,56.9078,55.7869,55.7869,25636.0
2025-03-13 10:30:00,56.31,56.48,55.86,55.91,12453.0,55.8563,56.0249,55.4099,55.4595,12453.0
2025-03-13 11:00:00,55.97,56.02,55.54,55.75,12516.0,55.5191,55.5686,55.0925,55.3008,12516.0
2025-03-13 11:30:00,55.79,56.01,55.43,55.56,11054.0,55.3405,55.5587,54.9834,55.1124,11054.0
2025-03-13 12:00:00,55.55,55.68,55.44,55.58,15294.0,55.1024,55.2314,54.9933,55.1322,15294.0
2025-03-13 12:30:00,55.53,55.82,55.5,55.72,13237.0,55.0826,55.3703,55.0528,55.2711,13237.0
2025-03-13 13:00:00,55.69,55.7,55.17,55.2,18352.0,55.2413,55.2512,54.7255,54.7553,18352.0
2025-03-13 13:30:00,55.2,55.27,54.97,54.98,27259.0,54.7553,54.8247,54.5271,54.537,27259.0
2025-03-13 14:00:00,54.99,55.69,54.99,55.69,18239.0,54.5469,55.2413,54.5469,55.2413,18239.0
2025-03-13 14:30:00,55.64,56.05,55.64,56.01,61484.0,55.1917,55.5984,55.1917,55.5587,61484.0
2025-03-13 15:00:00,56.01,56.13,55.86,56.01,46943.0,55.5587,55.6778,55.4099,55.5587,46943.0
2025-03-13 15:30:00,56.02,56.32,55.86,56.22,140341.0,55.5686,55.8662,55.4099,55.767,140341.0
2025-03-14 09:30:00,57.02,57.14,56.6,56.83,12691.0,56.5606,56.6796,56.144,56.3721,12691.0
2025-03-14 10:00:00,56.7,57.01,56.4,56.77,22164.0,56.2432,56.5507,55.9456,56.3126,22164.0
2025-03-14 10:30:00,56.85,57.13,56.84,57.08,16507.0,56.392,56.6697,56.382,56.6201,16507.0
2025-03-14 11:00:00,57.1,57.37,57.08,57.12,19479.0,56.6399,56.9078,56.6201,56.6598,19479.0
2025-03-14 11:30:00,57.21,57.26,57.05,57.22,8990.0,56.7491,56.7987,56.5904,56.759,8990.0
2025-03-14 12:00:00,57.23,57.42,57.07,57.15,19008.0,56.7689,56.9574,56.6102,56.6895,19008.0
2025-03-14 12:30:00,57.16,57.56,57.13,57.51,19867.0,56.6995,57.0962,56.6697,57.0466,19867.0
2025-03-14 13:00:00,57.55,57.7,57.08,57.15,31359.0,57.0863,57.2351,56.6201,56.6895,31359.0
2025-03-14 13:30:00,57.18,57.28,56.92,56.92,13196.0,56.7193,56.8185,56.4614,56.4614,13196.0
2025-03-14 14:00:00,56.93,57.26,56.93,57.22,14146.0,56.4713,56.7987,56.4713,56.759,14146.0
2025-03-14 14:30:00,57.24,57.32,57.14,57.17,17608.0,56.7788,56.8582,56.6796,56.7094,17608.0
2025-03-14 15:00:00,57.18,57.42,57.18,57.24,19773.0,56.7193,56.9574,56.7193,56.7788,19773.0
2025-03-14 15:30:00,57.25,57.73,57.19,57.71,112455.0,56.7887,57.2649,56.7292,57.245,112455.0
2025-03-17 09:30:00,57.35,59.52,57.35,58.53,31316.0,56.8879,59.0404,56.8879,58.0584,31316.0
2025-03-17 10:00:00,58.48,58.51,57.75,58.09,12262.0,58.0088,58.0386,57.2847,57.622,12262.0
2025-03-17 10:30:00,58.08,58.43,58.08,58.31,17933.0,57.6121,57.9592,57.6121,57.8402,17933.0
2025-03-17 11:00:00,58.41,58.76,58.41,58.7,9468.0,57.9394,58.2866,57.9394,58.2271,9468.0
2025-03-17 11:30:00,58.7,58.7,58.38,58.39,17105.0,58.2271,58.2271,57.9096,57.9196,17105.0
2025-03-17 12:00:00,58.33,58.55,58.25,58.29,22723.0,57.86,58.0783,57.7807,57.8204,22723.0
2025-03-17 12:30:00,58.25,58.33,58.0,58.22,24833.0,57.7807,57.86,57.5327,57.7509,24833.0
2025-03-17 13:00:00,58.19,58.27,58.01,58.1,22651.0,57.7212,57.8005,57.5426,57.6319,22651.0
2025-03-17 13:30:00,58.09,58.23,58.03,58.17,16618.0,57.622,57.7608,57.5625,57.7013,16618.0
2025-03-17 14:00:00,58.17,58.47,58.13,58.42,13781.0,57.7013,57.9989,57.6616,57.9493,13781.0
2025-03-17 14:30:00,58.42,59.02,58.41,59.02,65925.0,57.9493,58.5445,57.9394,58.5445,65925.0
2025-03-17 15:00:00,59.0,59.09,58.81,59.05,54118.0,58.5246,58.6139,58.3362,58.5742,54118.0
2025-03-17 15:30:00,59.14,59.41,58.9,59.21,169401.0,58.6635,58.9313,58.4254,58.7329,169401.0
2025-03-18 09:30:00,59.04,59.04,58.04,58.41,16205.0,58.5643,58.5643,57.5724,57.9394,16205.0
2025-03-18 10:00:00,58.52,58.9,58.3,58.56,25584.0,58.0485,58.4254,57.8303,58.0882,25584.0
2025-03-18 10:30:00,58.63,58.64,57.98,58.03,13949.0,58.1576,58.1675,57.5129,57.5625,13949.0
2025-03-18 11:00:00,57.98,57.98,57.38,57.38,15079.0,57.5129,57.5129,56.9177,56.9177,15079.0
2025-03-18 11:30:00,57.44,57.67,57.39,57.41,8242.0,56.9772,57.2054,56.9276,56.9474,8242.0
2025-03-18 12:00:00,57.41,57.56,57.35,57.45,5623.0,56.9474,57.0962,56.8879,56.9871,5623.0
2025-03-18 12:30:00,57.5,57.54,57.23,57.53,8441.0,57.0367,57.0764,56.7689,57.0665,8441.0
2025-03-18 13:00:00,57.55,57.74,57.47,57.7,11617.0,57.0863,57.2748,57.007,57.2351,11617.0
2025-03-18 13:30:00,57.73,58.08,57.68,57.8,13016.0,57.2649,57.6121,57.2153,57.3343,13016.0
2025-03-18 14:00:00,57.81,57.9,57.56,57.59,23857.0,57.3442,57.4335,57.0962,57.126,23857.0
2025-03-18 14:30:00,57.65,57.79,57.44,57.63,14486.0,57.1855,57.3244,56.9772,57.1657,14486.0
2025-03-18 15:00:00,57.62,57.62,57.39,57.48,20113.0,57.1558,57.1558,56.9276,57.0169,20113.0
2025-03-18 15:30:00,57.53,57.56,57.06,57.13,69349.0,57.0665,57.0962,56.6003,56.6697,69349.0
2025-03-19 09:30:00,57.38,57.79,57.23,57.79,8013.0,56.9177,57.3244,56.7689,57.3244,8013.0
2025-03-19 10:00:00,57.67,57.67,57.14,57.49,18011.0,57.2054,57.2054,56.6796,57.0268,18011.0
2025-03-19 10:30:00,57.51,57.69,57.29,57.63,30062.0,57.0466,57.2252,56.8284,57.1657,30062.0
2025-03-19 11:00:00,57.63,57.81,57.4,57.4,6749.0,57.1657,57.3442,56.9375,56.9375,6749.0
2025-03-19 11:30:00,57.55,57.56,57.26,57.27,33361.0,57.0863,57.0962,56.7987,56.8086,33361.0
2025-03-19 12:00:00,57.33,57.49,57.27,57.36,10016.0,56.8681,57.0268,56.8086,56.8979,10016.0
2025-03-19 12:30:00,57.3,57.46,57.11,57.11,12567.0,56.8383,56.997,56.6499,56.6499,12567.0
2025-03-19 13:00:00,57.07,57.07,56.44,56.45,8752.0,56.6102,56.6102,55.9853,55.9952,8752.0
2025-03-19 13:30:00,56.48,56.64,56.18,56.22,25910.0,56.0249,56.1837,55.7274,55.767,25910.0
2025-03-19 14:00:00,56.19,56.88,55.75,56.76,42387.0,55.7373,56.4217,55.3008,56.3027,42387.0
2025-03-19 14:30:00,56.8,57.49,56.67,57.23,40395.0,56.3424,57.0268,56.2134,56.7689,40395.0
2025-03-19 15:00:00,57.3,57.32,56.75,56.82,43883.0,56.8383,56.8582,56.2928,56.3622,43883.0
2025-03-19 15:30:00,56.83,57.1,56.59,56.78,100674.0,56.3721,56.6399,56.1341,56.3225,100674.0
2025-03-20 09:30:00,55.65,56.8,55.34,56.8,34716.0,55.2016,56.3424,54.8941,56.3424,34716.0
2025-03-20 10:00:00,56.64,57.15,56.6,57.06,14306.0,56.1837,56.6895,56.144,56.6003,14306.0
2025-03-20 10:30:00,56.96,56.96,56.62,56.78,10579.0,56.5011,56.5011,56.1638,56.3225,10579.0
2025-03-20 11:00:00,56.8,57.02,56.8,56.98,9443.0,56.3424,56.5606,56.3424,56.5209,9443.0
2025-03-20 11:30:00,56.94,57.16,56.88,56.98,18949.0,56.4812,56.6995,56.4217,56.5209,18949.0
2025-03-20 12:00:00,57.0,57.41,56.84,56.84,30458.0,56.5408,56.9474,56.382,56.382,30458.0
2025-03-20 12:30:00,56.85,56.86,56.66,56.66,11968.0,56.392,56.4019,56.2035,56.2035,11968.0
2025-03-20 13:00:00,56.68,56.88,56.57,56.59,10022.0,56.2233,56.4217,56.1142,56.1341,10022.0
2025-03-20 13:30:00,56.59,56.73,56.3,56.3,10490.0,56.1341,56.2729,55.8464,55.8464,10490.0
2025-03-20 14:00:00,56.26,56.56,56.26,56.39,7973.0,55.8067,56.1043,55.8067,55.9357,7973.0
2025-03-20 14:30:00,56.4,56.62,56.34,56.44,10557.0,55.9456,56.1638,55.8861,55.9853,10557.0
2025-03-20 15:00:00,56.45,56.63,56.43,56.45,18130.0,55.9952,56.1737,55.9753,55.9952,18130.0
2025-03-20 15:30:00,56.45,56.59,56.31,56.36,93339.0,55.9952,56.1341,55.8563,55.9059,93339.0
2025-03-21 09:30:00,55.28,56.45,55.26,56.24,88736.0,54.8346,55.9952,54.8148,55.7869,88736.0
2025-03-21 10:00:00,56.24,56.45,55.56,55.88,33704.0,55.7869,55.9952,55.1124,55.4298,33704.0
2025-03-21 10:30:00,55.88,56.39,55.77,56.38,45797.0,55.4298,55.9357,55.3207,55.9257,45797.0
2025-03-21 11:00:00,56.38,56.7,56.22,56.34,42063.0,55.9257,56.2432,55.767,55.8861,42063.0
2025-03-21 11:30:00,56.27,56.47,56.06,56.41,34413.0,55.8166,56.015,55.6083,55.9555,34413.0
2025-03-21 12:00:00,56.46,57.03,56.09,56.91,28817.0,56.0051,56.5705,55.6381,56.4515,28817.0
2025-03-21 12:30:00,56.89,57.01,56.7,57.01,9752.0,56.4316,56.5507,56.2432,56.5507,9752.0
2025-03-21 13:00:00,56.94,56.94,56.68,56.82,8099.0,56.4812,56.4812,56.2233,56.3622,8099.0
2025-03-21 13:30:00,56.81,57.08,56.76,56.87,8836.0,56.3523,56.6201,56.3027,56.4118,8836.0
2025-03-21 14:00:00,56.88,56.88,56.52,56.54,10235.0,56.4217,56.4217,56.0646,56.0845,10235.0
2025-03-21 14:30:00,56.54,56.84,56.48,56.79,16110.0,56.0845,56.382,56.0249,56.3324,16110.0
2025-03-21 15:00:00,56.79,56.96,56.72,56.73,28735.0,56.3324,56.5011,56.263,56.2729,28735.0
2025-03-21 15:30:00,56.79,56.79,56.4,56.64,67904.0,56.3324,56.3324,55.9456,56.1837,67904.0
2025-03-24 09:30:00,57.12,58.27,56.96,57.98,40676.0,56.6598,57.8005,56.5011,57.5129,40676.0
2025-03-24 10:00:00,57.98,58.24,57.89,58.15,20101.0,57.5129,57.7708,57.4236,57.6815,20101.0
2025-03-24 10:30:00,58.09,58.42,57.9,58.38,33528.0,57.622,57.9493,57.4335,57.9096,33528.0
2025-03-24 11:00:00,58.51,58.6,58.31,58.31,13238.0,58.0386,58.1279,57.8402,57.8402,13238.0
2025-03-24 11:30:00,58.26,58.28,58.03,58.09,5842.0,57.7906,57.8104,57.5625,57.622,5842.0
2025-03-24 12:00:00,58.15,58.36,58.03,58.03,6459.0,57.6815,57.8898,57.5625,57.5625,6459.0
2025-03-24 12:30:00,58.07,58.11,57.92,58.03,11447.0,57.6021,57.6418,57.4533,57.5625,11447.0
2025-03-24 13:00:00,58.06,58.1,57.65,57.72,6902.0,57.5922,57.6319,57.1855,57.255,6902.0
2025-03-24 13:30:00,57.72,57.92,57.67,57.68,18356.0,57.255,57.4533,57.2054,57.2153,18356.0
2025-03-24 14:00:00,57.7,57.7,57.25,57.27,24483.0,57.2351,57.2351,56.7887,56.8086,24483.0
2025-03-24 14:30:00,57.35,57.84,57.33,57.57,30668.0,56.8879,57.374,56.8681,57.1062,30668.0
2025-03-24 15:00:00,57.52,57.64,57.46,57.56,26581.0,57.0566,57.1756,56.997,57.0962,26581.0
2025-03-24 15:30:00,57.58,57.95,57.57,57.87,80297.0,57.1161,57.4831,57.1062,57.4037,80297.0
2025-03-25 09:30:00,58.0,58.15,56.91,57.28,93469.0,57.5327,57.6815,56.4515,56.8185,93469.0
2025-03-25 10:00:00,57.19,57.49,56.78,57.38,7576.0,56.7292,57.0268,56.3225,56.9177,7576.0
2025-03-25 10:30:00,57.38,57.55,57.31,57.38,5946.0,56.9177,57.0863,56.8483,56.9177,5946.0
2025-03-25 11:00:00,57.38,57.48,57.21,57.25,5236.0,56.9177,57.0169,56.7491,56.7887,5236.0
2025-03-25 11:30:00,57.3,57.41,57.02,57.13,7431.0,56.8383,56.9474,56.5606,56.6697,7431.0
2025-03-25 12:00:00,57.17,57.35,57.12,57.24,7294.0,56.7094,56.8879,56.6598,56.7788,7294.0
2025-03-25 12:30:00,57.19,57.27,57.11,57.26,8978.0,56.7292,56.8086,56.6499,56.7987,8978.0
2025-03-25 13:00:00,57.24,57.4,57.04,57.11,11116.0,56.7788,56.9375,56.5804,56.6499,11116.0
2025-03-25 13:30:00,57.11,57.13,56.87,56.92,12068.0,56.6499,56.6697,56.4118,56.4614,12068.0
2025-03-25 14:00:00,56.92,57.02,56.75,56.76,15276.0,56.4614,56.5606,56.2928,56.3027,15276.0
2025-03-25 14:30:00,56.77,56.77,56.57,56.65,32290.0,56.3126,56.3126,56.1142,56.1936,32290.0
2025-03-25 15:00:00,56.66,56.74,56.26,56.32,34787.0,56.2035,56.2828,55.8067,55.8662,34787.0
2025-03-25 15:30:00,56.33,56.62,55.86,56.2,155437.0,55.8762,56.1638,55.4099,55.7472,155437.0
2025-03-26 09:30:00,56.36,56.7,55.68,56.18,47795.0,55.9059,56.2432,55.2314,55.7274,47795.0
2025-03-26 10:00:00,56.29,56.73,56.22,56.59,53654.0,55.8365,56.2729,55.767,56.1341,53654.0
2025-03-26 10:30:00,56.59,57.0,56.58,56.83,23013.0,56.1341,56.5408,56.1241,56.3721,23013.0
2025-03-26 11:00:00,56.79,57.06,56.31,56.31,54567.0,56.3324,56.6003,55.8563,55.8563,54567.0
2025-03-26 11:30:00,56.39,56.58,56.27,56.46,44999.0,55.9357,56.1241,55.8166,56.0051,44999.0
2025-03-26 12:00:00,56.45,56.63,56.45,56.63,12247.0,55.9952,56.1737,55.9952,56.1737,12247.0
2025-03-26 12:30:00,56.63,56.81,56.27,56.3,59841.0,56.1737,56.3523,55.8166,55.8464,59841.0
2025-03-26 13:00:00,56.29,56.44,55.95,55.95,37139.0,55.8365,55.9853,55.4992,55.4992,37139.0
2025-03-26 13:30:00,55.9,56.12,55.77,56.12,22663.0,55.4496,55.6678,55.3207,55.6678,22663.0
2025-03-26 14:00:00,56.12,56.28,56.08,56.09,16061.0,55.6678,55.8266,55.6282,55.6381,16061.0
2025-03-26 14:30:00,56.1,56.28,56.0,56.23,20823.0,55.648,55.8266,55.5488,55.777,20823.0
2025-03-26 15:00:00,56.24,56.42,56.11,56.25,28696.0,55.7869,55.9654,55.6579,55.7968,28696.0
2025-03-26 15:30:00,56.29,56.37,56.19,56.34,154776.0,55.8365,55.9158,55.7373,55.8861,154776.0
2025-03-27 09:30:00,56.16,56.55,55.91,56.06,19124.0,55.7075,56.0944,55.4595,55.6083,19124.0
2025-03-27 10:00:00,56.23,56.83,56.1,56.58,31275.0,55.777,56.3721,55.648,56.1241,31275.0
2025-03-27 10:30:00,56.71,56.83,56.41,56.52,7672.0,56.2531,56.3721,55.9555,56.0646,7672.0
2025-03-27 11:00:00,56.46,56.54,55.99,56.04,111925.0,56.0051,56.0845,55.5389,55.5885,111925.0
2025-03-27 11:30:00,55.97,56.0,55.53,55.54,8560.0,55.5191,55.5488,55.0826,55.0925,8560.0
2025-03-27 12:00:00,55.59,55.76,55.52,55.68,6435.0,55.1421,55.3107,55.0727,55.2314,6435.0
2025-03-27 12:30:00,55.71,55.88,55.5,55.51,40575.0,55.2611,55.4298,55.0528,55.0628,40575.0
2025-03-27 13:00:00,55.6,55.87,55.45,55.69,115327.0,55.152,55.4199,55.0032,55.2413,115327.0
2025-03-27 13:30:00,55.71,55.88,55.64,55.78,63633.0,55.2611,55.4298,55.1917,55.3306,63633.0
2025-03-27 14:00:00,55.8,55.94,55.75,55.87,109206.0,55.3504,55.4893,55.3008,55.4199,109206.0
2025-03-27 14:30:00,55.85,56.03,55.81,55.84,31800.0,55.4,55.5786,55.3603,55.3901,31800.0
2025-03-27 15:00:00,55.84,56.25,55.83,56.2,96527.0,55.3901,55.7968,55.3802,55.7472,96527.0
2025-03-27 15:30:00,56.2,56.29,55.87,55.99,210276.0,55.7472,55.8365,55.4199,55.5389,210276.0
2025-03-28 09:30:00,55.5,55.85,54.62,54.62,22115.0,55.0528,55.4,54.1799,54.1799,22115.0
2025-03-28 10:00:00,54.59,54.88,54.23,54.23,20774.0,54.1502,54.4378,53.7931,53.7931,20774.0
2025-03-28 10:30:00,54.28,54.3,53.77,53.78,17951.0,53.8427,53.8625,53.3368,53.3467,17951.0
2025-03-28 11:00:00,53.83,54.03,53.69,53.8,41240.0,53.3963,53.5947,53.2574,53.3665,41240.0
2025-03-28 11:30:00,53.79,54.0,53.79,53.8,45357.0,53.3566,53.5649,53.3566,53.3665,45357.0
2025-03-28 12:00:00,53.78,53.86,53.43,53.44,21849.0,53.3467,53.4261,52.9995,53.0094,21849.0
2025-03-28 12:30:00,53.42,53.57,53.35,53.44,36163.0,52.9896,53.1384,52.9202,53.0094,36163.0
2025-03-28 13:00:00,53.45,53.48,53.11,53.12,41415.0,53.0194,53.0491,52.6821,52.692,41415.0
2025-03-28 13:30:00,53.16,53.36,52.98,53.3,62918.0,52.7317,52.9301,52.5531,52.8706,62918.0
2025-03-28 14:00:00,53.3,53.76,53.26,53.3,108123.0,52.8706,53.3269,52.8309,52.8706,108123.0
2025-03-28 14:30:00,53.28,53.75,53.28,53.62,59746.0,52.8507,53.3169,52.8507,53.188,59746.0
2025-03-28 15:00:00,53.63,53.8,53.57,53.57,58159.0,53.1979,53.3665,53.1384,53.1384,58159.0
2025-03-28 15:30:00,53.59,53.98,53.32,53.44,218527.0,53.1582,53.5451,52.8904,53.0094,218527.0
2025-03-31 09:30:00,52.76,53.17,52.12,52.7,52835.0,52.3349,52.7416,51.7001,52.2754,52835.0
2025-03-31 10:00:00,52.82,53.25,52.76,53.16,115659.0,52.3944,52.821,52.3349,52.7317,115659.0
2025-03-31 10:30:00,53.19,53.49,52.94,53.08,205892.0,52.7615,53.059,52.5135,52.6523,205892.0
2025-03-31 11:00:00,53.08,53.18,52.98,52.98,19708.0,52.6523,52.7515,52.5531,52.5531,19708.0
2025-03-31 11:30:00,52.99,53.11,52.92,52.96,40340.0,52.5631,52.6821,52.4936,52.5333,40340.0
2025-03-31 12:00:00,52.97,52.97,52.62,52.75,72625.0,52.5432,52.5432,52.196,52.325,72625.0
2025-03-31 12:30:00,52.75,53.04,52.65,52.99,65401.0,52.325,52.6127,52.2258,52.5631,65401.0
2025-03-31 13:00:00,52.94,53.32,52.84,53.23,41807.0,52.5135,52.8904,52.4143,52.8011,41807.0
2025-03-31 13:30:00,53.26,53.62,53.26,53.52,19447.0,52.8309,53.188,52.8309,53.0888,19447.0
2025-03-31 14:00:00,53.5,54.13,53.49,53.61,38887.0,53.069,53.6939,53.059,53.1781,38887.0
2025-03-31 14:30:00,53.63,53.82,53.58,53.8,71666.0,53.1979,53.3864,53.1483,53.3665,71666.0
2025-03-31 15:00:00,53.76,54.17,53.75,53.84,48038.0,53.3269,53.7336,53.3169,53.4062,48038.0
2025-03-31 15:30:00,53.93,54.3,53.79,53.85,143182.0,53.4955,53.8625,53.3566,53.4161,143182.0
2025-04-01 09:30:00,53.94,53.94,53.08,53.45,66006.0,53.5054,53.5054,52.6523,53.0194,66006.0
2025-04-01 10:00:00,53.47,53.87,53.17,53.43,17871.0,53.0392,53.436,52.7416,52.9995,17871.0
2025-04-01 10:30:00,53.43,54.15,53.25,54.08,29778.0,52.9995,53.7137,52.821,53.6443,29778.0
2025-04-01 11:00:00,54.08,54.87,54.07,54.49,26585.0,53.6443,54.4279,53.6344,54.051,26585.0
2025-04-01 11:30:00,54.43,54.7,54.38,54.48,10752.0,53.9915,54.2593,53.9419,54.0411,10752.0
2025-04-01 12:00:00,54.48,54.64,54.4,54.4,11331.0,54.0411,54.1998,53.9617,53.9617,11331.0
2025-04-01 12:30:00,54.39,54.5,53.98,54.35,23060.0,53.9518,54.0609,53.5451,53.9121,23060.0
2025-04-01 13:00:00,54.35,54.37,54.02,54.05,14820.0,53.9121,53.9319,53.5848,53.6145,14820.0
2025-04-01 13:30:00,54.1,54.17,53.85,53.93,20557.0,53.6641,53.7336,53.4161,53.4955,20557.0
2025-04-01 14:00:00,53.88,53.88,53.61,53.64,15772.0,53.4459,53.4459,53.1781,53.2078,15772.0
2025-04-01 14:30:00,53.64,53.92,53.54,53.71,25127.0,53.2078,53.4856,53.1086,53.2773,25127.0
2025-04-01 15:00:00,53.75,53.9,53.73,53.78,21212.0,53.3169,53.4657,53.2971,53.3467,21212.0
2025-04-01 15:30:00,53.78,54.08,53.72,53.93,120597.0,53.3467,53.6443,53.2872,53.4955,120597.0
2025-04-02 09:30:00,53.44,54.83,53.44,54.2,21901.0,53.0094,54.3882,53.0094,53.7633,21901.0
2025-04-02 10:00:00,54.26,54.26,53.85,53.92,13788.0,53.8228,53.8228,53.4161,53.4856,13788.0
2025-04-02 10:30:00,53.98,54.12,53.7,54.06,14248.0,53.5451,53.684,53.2673,53.6244,14248.0
2025-04-02 11:00:00,54.01,54.34,53.95,54.25,29724.0,53.5748,53.9022,53.5153,53.8129,29724.0
2025-04-02 11:30:00,54.31,54.71,54.31,54.71,24133.0,53.8724,54.2692,53.8724,54.2692,24133.0
2025-04-02 12:00:00,54.71,55.19,54.7,55.08,17859.0,54.2692,54.7453,54.2593,54.6362,17859.0
2025-04-02 12:30:00,55.09,55.52,55.01,55.42,15620.0,54.6461,55.0727,54.5668,54.9735,15620.0
2025-04-02 13:00:00,55.42,55.74,55.4,55.62,10619.0,54.9735,55.2909,54.9536,55.1719,10619.0
2025-04-02 13:30:00,55.58,55.58,55.13,55.28,9702.0,55.1322,55.1322,54.6858,54.8346,9702.0
2025-04-02 14:00:00,55.28,55.35,54.99,55.0,11818.0,54.8346,54.904,54.5469,54.5569,11818.0
2025-04-02 14:30:00,54.95,55.47,54.95,55.19,9892.0,54.5073,55.0231,54.5073,54.7453,9892.0
2025-04-02 15:00:00,55.22,55.45,55.21,55.41,14730.0,54.7751,55.0032,54.7652,54.9636,14730.0
2025-04-02 15:30:00,55.39,55.7,55.34,55.56,109237.0,54.9437,55.2512,54.8941,55.1124,109237.0
2025-04-03 09:30:00,52.63,53.04,50.54,51.15,47880.0,52.206,52.6127,50.1328,50.7379,47880.0
2025-04-03 10:00:00,51.45,51.45,50.63,50.86,109919.0,51.0355,51.0355,50.2221,50.4502,109919.0
2025-04-03 10:30:00,50.89,51.07,50.6,50.72,59296.0,50.48,50.6585,50.1923,50.3114,59296.0
2025-04-03 11:00:00,50.67,50.8,50.25,50.4,86438.0,50.2618,50.3907,49.8451,49.9939,86438.0
2025-04-03 11:30:00,50.37,51.0,50.32,50.88,52486.0,49.9642,50.5891,49.9146,50.4701,52486.0
2025-04-03 12:00:00,50.87,50.94,50.41,50.78,54697.0,50.4601,50.5296,50.0038,50.3709,54697.0
2025-04-03 12:30:00,50.75,50.75,50.35,50.44,15842.0,50.3411,50.3411,49.9443,50.0336,15842.0
2025-04-03 13:00:00,50.45,50.52,50.03,50.25,56314.0,50.0435,50.113,49.6269,49.8451,56314.0
2025-04-03 13:30:00,50.25,50.37,49.97,50.03,51446.0,49.8451,49.9642,49.5674,49.6269,51446.0
2025-04-03 14:00:00,50.04,50.11,49.26,49.59,36483.0,49.6368,49.7063,48.8631,49.1905,36483.0
2025-04-03 14:30:00,49.54,49.57,48.93,49.03,105195.0,49.1409,49.1706,48.5358,48.635,105195.0
2025-04-03 15:00:00,49.02,49.13,48.39,48.5,125132.0,48.625,48.7342,48.0001,48.1092,125132.0
2025-04-03 15:30:00,48.49,48.49,47.87,47.92,280331.0,48.0993,48.0993,47.4843,47.5339,280331.0
2025-04-04 09:30:00,44.95,46.07,44.2,44.91,71237.0,44.5878,45.6988,43.8439,44.5482,71237.0
2025-04-04 10:00:00,44.82,44.83,43.89,44.36,79237.0,44.4589,44.4688,43.5364,44.0026,79237.0
2025-04-04 10:30:00,44.3,44.64,42.83,44.14,70186.0,43.9431,44.2803,42.4849,43.7844,70186.0
2025-04-04 11:00:00,44.05,46.76,44.04,45.7,129019.0,43.6951,46.3833,43.6852,45.3318,129019.0
2025-04-04 11:30:00,45.7,46.34,45.35,45.84,78617.0,45.3318,45.9666,44.9846,45.4707,78617.0
2025-04-04 12:00:00,45.67,46.58,45.63,46.03,218159.0,45.302,46.2047,45.2624,45.6591,218159.0
2025-04-04 12:30:00,46.03,46.71,45.87,46.15,260891.0,45.6591,46.3337,45.5004,45.7782,260891.0
2025-04-04 13:00:00,46.21,46.99,45.87,46.62,515061.0,45.8377,46.6114,45.5004,46.2444,515061.0
2025-04-04 13:30:00,46.62,47.18,46.36,47.18,150457.0,46.2444,46.7999,45.9865,46.7999,150457.0
2025-04-04 14:00:00,47.18,47.44,46.76,46.8,70380.0,46.7999,47.0578,46.3833,46.4229,70380.0
2025-04-04 14:30:00,46.86,46.9,46.14,46.58,47806.0,46.4825,46.5221,45.7683,46.2047,47806.0
2025-04-04 15:00:00,46.68,47.17,46.51,46.94,119850.0,46.3039,46.79,46.1353,46.5618,119850.0
2025-04-04 15:30:00,46.98,47.66,46.36,46.68,298773.0,46.6015,47.276,45.9865,46.3039,298773.0
2025-04-07 09:30:00,44.66,45.13,43.94,44.98,66128.0,44.3002,44.7664,43.586,44.6176,66128.0
2025-04-07 10:00:00,44.98,46.98,44.74,44.79,318931.0,44.6176,46.6015,44.3795,44.4291,318931.0
2025-04-07 10:30:00,44.78,46.25,44.0,45.8,84337.0,44.4192,45.8774,43.6455,45.431,84337.0
2025-04-07 11:00:00,45.83,46.3,43.98,44.13,80142.0,45.4607,45.927,43.6257,43.7744,80142.0
2025-04-07 11:30:00,44.25,45.56,44.24,45.13,52912.0,43.8935,45.1929,43.8836,44.7664,52912.0
2025-04-07 12:00:00,45.11,45.11,44.27,44.5,61205.0,44.7466,44.7466,43.9133,44.1415,61205.0
2025-04-07 12:30:00,44.42,44.82,43.81,43.95,45948.0,44.0621,44.4589,43.457,43.5959,45948.0
2025-04-07 13:00:00,44.01,45.21,43.99,44.77,109875.0,43.6554,44.8457,43.6356,44.4093,109875.0
2025-04-07 13:30:00,44.77,45.48,44.44,45.48,98009.0,44.4093,45.1136,44.0819,45.1136,98009.0
2025-04-07 14:00:00,45.46,45.56,44.71,44.75,60242.0,45.0937,45.1929,44.3498,44.3895,60242.0
2025-04-07 14:30:00,44.81,45.21,44.41,44.51,44544.0,44.449,44.8457,44.0522,44.1514,44544.0
2025-04-07 15:00:00,44.56,45.08,44.48,44.61,63249.0,44.201,44.7168,44.1216,44.2506,63249.0
2025-04-07 15:30:00,44.6,45.36,44.58,45.27,267940.0,44.2407,44.9945,44.2208,44.9053,267940.0
2025-04-08 09:30:00,46.78,46.8,45.07,46.18,30639.0,46.4031,46.4229,44.7069,45.8079,30639.0
2025-04-08 10:00:00,46.12,46.28,45.62,46.14,52258.0,45.7484,45.9071,45.2524,45.7683,52258.0
2025-04-08 10:30:00,46.14,46.14,44.85,44.9,22358.0,45.7683,45.7683,44.4886,44.5382,22358.0
2025-04-08 11:00:00,44.89,45.02,44.33,44.52,29579.0,44.5283,44.6573,43.9728,44.1613,29579.0
2025-04-08 11:30:00,44.52,44.81,44.42,44.77,78313.0,44.1613,44.449,44.0621,44.4093,78313.0
2025-04-08 12:00:00,44.77,44.97,44.14,44.39,38528.0,44.4093,44.6077,43.7844,44.0324,38528.0
2025-04-08 12:30:00,44.45,44.48,43.49,43.49,44522.0,44.0919,44.1216,43.1396,43.1396,44522.0
2025-04-08 13:00:00,43.62,43.64,42.73,42.77,54942.0,43.2686,43.2884,42.3857,42.4254,54942.0
2025-04-08 13:30:00,42.73,43.7,42.73,43.12,39357.0,42.3857,43.3479,42.3857,42.7726,39357.0
2025-04-08 14:00:00,43.12,43.12,42.11,42.12,68963.0,42.7726,42.7726,41.7707,41.7806,68963.0
2025-04-08 14:30:00,42.12,42.79,41.91,41.91,135318.0,41.7806,42.4452,41.5723,41.5723,135318.0
2025-04-08 15:00:00,42.01,42.18,41.45,41.8,82045.0,41.6715,41.8402,41.116,41.4632,82045.0
2025-04-08 15:30:00,41.77,42.05,41.17,41.96,340188.0,41.4335,41.7112,40.8383,41.6219,340188.0
2025-04-09 09:30:00,41.05,42.59,41.0,42.21,43143.0,40.7193,42.2469,40.6697,41.8699,43143.0
2025-04-09 10:00:00,42.23,42.52,41.47,41.64,23085.0,41.8898,42.1774,41.1359,41.3045,23085.0
2025-04-09 10:30:00,41.64,42.13,41.29,41.39,23181.0,41.3045,41.7906,40.9573,41.0565,23181.0
2025-04-09 11:00:00,41.28,41.94,41.28,41.66,53477.0,40.9474,41.6021,40.9474,41.3243,53477.0
2025-04-09 11:30:00,41.68,41.8,41.16,41.36,27215.0,41.3442,41.4632,40.8284,41.0268,27215.0
2025-04-09 12:00:00,41.33,41.78,41.31,41.53,14961.0,40.997,41.4434,40.9772,41.1954,14961.0
2025-04-09 12:30:00,41.49,41.81,41.41,41.63,22738.0,41.1557,41.4731,41.0764,41.2946,22738.0
2025-04-09 13:00:00,41.65,45.92,41.46,44.98,47267.0,41.3144,45.55,41.126,44.6176,47267.0
2025-04-09 13:30:00,44.81,47.18,44.8,46.85,229288.0,44.449,46.7999,44.439,46.4725,229288.0
2025-04-09 14:00:00,46.97,47.56,46.33,47.46,119715.0,46.5916,47.1768,45.9567,47.0776,119715.0
2025-04-09 14:30:00,47.61,47.86,46.44,46.53,165248.0,47.2264,47.4744,46.0658,46.1551,165248.0
2025-04-09 15:00:00,46.46,48.0,46.32,47.81,78991.0,46.0857,47.6133,45.9468,47.4248,78991.0
2025-04-09 15:30:00,47.86,48.34,47.45,48.05,235992.0,47.4744,47.9505,47.0677,47.6629,235992.0
2025-04-10 09:30:00,46.08,47.71,43.7,43.92,78449.0,45.7087,47.3256,43.3479,43.5661,78449.0
2025-04-10 10:00:00,44.02,44.15,43.49,43.85,93347.0,43.6653,43.7943,43.1396,43.4967,93347.0
2025-04-10 10:30:00,43.88,44.08,43.58,43.6,85904.0,43.5265,43.7248,43.2289,43.2487,85904.0
2025-04-10 11:00:00,43.56,43.79,43.23,43.64,79659.0,43.209,43.4372,42.8817,43.2884,79659.0
2025-04-10 11:30:00,43.67,43.67,42.86,42.91,68552.0,43.3182,43.3182,42.5147,42.5643,68552.0
2025-04-10 12:00:00,42.91,43.16,42.24,42.69,62090.0,42.5643,42.8123,41.8997,42.346,62090.0
2025-04-10 12:30:00,42.75,43.76,42.75,43.63,100551.0,42.4056,43.4074,42.4056,43.2785,100551.0
2025-04-10 13:00:00,43.63,44.25,42.68,43.24,109193.0,43.2785,43.8935,42.3361,42.8916,109193.0
2025-04-10 13:30:00,43.24,43.91,42.93,43.65,88028.0,42.8916,43.5562,42.5841,43.2983,88028.0
2025-04-10 14:00:00,43.61,43.95,43.13,43.87,43421.0,43.2586,43.5959,42.7825,43.5165,43421.0
2025-04-10 14:30:00,43.84,44.05,43.24,43.57,59362.0,43.4868,43.6951,42.8916,43.219,59362.0
2025-04-10 15:00:00,43.56,44.07,43.41,43.42,97215.0,43.209,43.7149,43.0602,43.0702,97215.0
2025-04-10 15:30:00,43.4,44.29,43.24,44.22,260754.0,43.0503,43.9332,42.8916,43.8637,260754.0
2025-04-11 09:30:00,44.14,44.25,42.79,43.43,62105.0,43.7844,43.8935,42.4452,43.0801,62105.0
2025-04-11 10:00:00,43.38,43.87,42.91,42.99,59232.0,43.0305,43.5165,42.5643,42.6436,59232.0
2025-04-11 10:30:00,43.01,43.16,42.2,42.22,64258.0,42.6635,42.8123,41.86,41.8798,64258.0
2025-04-11 11:00:00,42.24,42.66,42.06,42.15,140720.0,41.8997,42.3163,41.7211,41.8104,140720.0
2025-04-11 11:30:00,42.14,42.14,41.86,42.0,80547.0,41.8005,41.8005,41.5227,41.6616,80547.0
2025-04-11 12:00:00,42.02,42.69,42.01,42.66,46665.0,41.6814,42.346,41.6715,42.3163,46665.0
2025-04-11 12:30:00,42.66,43.15,42.65,42.88,56630.0,42.3163,42.8023,42.3064,42.5345,56630.0
2025-04-11 13:00:00,42.87,42.97,42.55,42.6,66749.0,42.5246,42.6238,42.2072,42.2568,66749.0
2025-04-11 13:30:00,42.65,43.76,42.62,43.54,62761.0,42.3064,43.4074,42.2766,43.1892,62761.0
2025-04-11 14:00:00,43.53,43.59,43.05,43.25,51146.0,43.1793,43.2388,42.7031,42.9015,51146.0
2025-04-11 14:30:00,43.26,43.54,43.16,43.26,47182.0,42.9115,43.1892,42.8123,42.9115,47182.0
2025-04-11 15:00:00,43.27,43.73,43.26,43.54,55170.0,42.9214,43.3777,42.9115,43.1892,55170.0
2025-04-11 15:30:00,43.52,44.27,43.47,44.21,325612.0,43.1694,43.9133,43.1198,43.8538,325612.0
2025-04-14 09:30:00,45.32,45.45,43.76,43.88,71766.0,44.9549,45.0838,43.4074,43.5265,71766.0
2025-04-14 10:00:00,43.82,44.13,43.4,43.79,48133.0,43.4669,43.7744,43.0503,43.4372,48133.0
2025-04-14 10:30:00,43.75,44.18,43.69,43.93,43292.0,43.3975,43.824,43.338,43.5761,43292.0
2025-04-14 11:00:00,43.93,43.94,43.54,43.54,57080.0,43.5761,43.586,43.1892,43.1892,57080.0
2025-04-14 11:30:00,43.56,43.72,42.93,42.96,58828.0,43.209,43.3677,42.5841,42.6139,58828.0
2025-04-14 12:00:00,42.91,43.52,42.9,43.3,45546.0,42.5643,43.1694,42.5544,42.9511,45546.0
2025-04-14 12:30:00,43.24,43.78,43.24,43.49,29732.0,42.8916,43.4273,42.8916,43.1396,29732.0
2025-04-14 13:00:00,43.49,44.0,43.44,43.59,36785.0,43.1396,43.6455,43.09,43.2388,36785.0
2025-04-14 13:30:00,43.58,43.96,43.58,43.92,54545.0,43.2289,43.6058,43.2289,43.5661,54545.0
2025-04-14 14:00:00,43.92,44.21,43.91,44.13,53292.0,43.5661,43.8538,43.5562,43.7744,53292.0
2025-04-14 14:30:00,44.13,44.37,44.09,44.14,55684.0,43.7744,44.0125,43.7348,43.7844,55684.0
2025-04-14 15:00:00,44.16,44.53,44.14,44.49,76916.0,43.8042,44.1712,43.7844,44.1315,76916.0
2025-04-14 15:30:00,44.54,44.85,44.45,44.7,287065.0,44.1811,44.4886,44.0919,44.3399,287065.0
2025-04-15 09:30:00,44.36,45.3,44.26,44.65,40933.0,44.0026,44.935,43.9034,44.2903,40933.0
2025-04-15 10:00:00,44.67,45.05,44.28,44.34,21752.0,44.3101,44.687,43.9232,43.9828,21752.0
2025-04-15 10:30:00,44.34,44.38,44.04,44.12,39824.0,43.9828,44.0224,43.6852,43.7645,39824.0
2025-04-15 11:00:00,44.09,44.25,43.88,43.94,46239.0,43.7348,43.8935,43.5265,43.586,46239.0
2025-04-15 11:30:00,43.91,44.16,43.81,43.81,34278.0,43.5562,43.8042,43.457,43.457,34278.0
2025-04-15 12:00:00,43.79,43.95,43.46,43.46,54846.0,43.4372,43.5959,43.1098,43.1098,54846.0
2025-04-15 12:30:00,43.48,43.61,43.38,43.41,33897.0,43.1297,43.2586,43.0305,43.0602,33897.0
2025-04-15 13:00:00,43.41,43.61,43.31,43.35,36772.0,43.0602,43.2586,42.9611,43.0007,36772.0
2025-04-15 13:30:00,43.37,43.59,43.23,43.25,33389.0,43.0206,43.2388,42.8817,42.9015,33389.0
2025-04-15 14:00:00,43.23,43.43,43.07,43.37,42045.0,42.8817,43.0801,42.723,43.0206,42045.0
2025-04-15 14:30:00,43.38,43.59,43.33,43.43,43168.0,43.0305,43.2388,42.9809,43.0801,43168.0
2025-04-15 15:00:00,43.41,43.65,43.33,43.38,56048.0,43.0602,43.2983,42.9809,43.0305,56048.0
2025-04-15 15:30:00,43.38,43.54,43.26,43.45,255884.0,43.0305,43.1892,42.9115,43.0999,255884.0
2025-04-16 09:30:00,43.44,44.15,43.4,43.55,32472.0,43.09,43.7943,43.0503,43.1991,32472.0
2025-04-16 10:00:00,43.44,44.0,43.41,43.5,16584.0,43.09,43.6455,43.0602,43.1495,16584.0
2025-04-16 10:30:00,43.41,43.59,43.23,43.36,28086.0,43.0602,43.2388,42.8817,43.0107,28086.0
2025-04-16 11:00:00,43.36,43.73,43.35,43.72,39564.0,43.0107,43.3777,43.0007,43.3677,39564.0
2025-04-16 11:30:00,43.72,43.72,43.26,43.26,30190.0,43.3677,43.3677,42.9115,42.9115,30190.0
2025-04-16 12:00:00,43.29,43.78,43.27,43.6,34687.0,42.9412,43.4273,42.9214,43.2487,34687.0
2025-04-16 12:30:00,43.6,43.62,43.42,43.55,20684.0,43.2487,43.2686,43.0702,43.1991,20684.0
2025-04-16 13:00:00,43.52,43.68,43.46,43.64,33286.0,43.1694,43.3281,43.1098,43.2884,33286.0
2025-04-16 13:30:00,43.61,43.61,42.64,42.74,45533.0,43.2586,43.2586,42.2965,42.3956,45533.0
2025-04-16 14:00:00,42.74,43.22,42.67,43.14,37742.0,42.3956,42.8718,42.3262,42.7924,37742.0
2025-04-16 14:30:00,43.18,43.22,42.83,43.02,36329.0,42.8321,42.8718,42.4849,42.6734,36329.0
2025-04-16 15:00:00,43.05,43.05,42.61,42.73,86462.0,42.7031,42.7031,42.2667,42.3857,86462.0
2025-04-16 15:30:00,42.76,43.41,42.71,43.33,312423.0,42.4155,43.0602,42.3659,42.9809,312423.0
2025-04-17 09:30:00,43.31,44.5,43.31,44.08,45056.0,42.9611,44.1415,42.9611,43.7248,45056.0
2025-04-17 10:00:00,44.01,44.17,43.37,43.46,29552.0,43.6554,43.8141,43.0206,43.1098,29552.0
2025-04-17 10:30:00,43.52,43.83,43.45,43.52,21607.0,43.1694,43.4769,43.0999,43.1694,21607.0
2025-04-17 11:00:00,43.52,43.81,43.34,43.7,44990.0,43.1694,43.457,42.9908,43.3479,44990.0
2025-04-17 11:30:00,43.7,43.92,43.67,43.75,33020.0,43.3479,43.5661,43.3182,43.3975,33020.0
2025-04-17 12:00:00,43.76,44.04,43.6,44.01,31436.0,43.4074,43.6852,43.2487,43.6554,31436.0
2025-04-17 12:30:00,43.94,44.34,43.91,44.25,32683.0,43.586,43.9828,43.5562,43.8935,32683.0
2025-04-17 13:00:00,44.25,44.28,43.87,43.98,31284.0,43.8935,43.9232,43.5165,43.6257,31284.0
2025-04-17 13:30:00,43.98,44.54,43.98,44.38,40729.0,43.6257,44.1811,43.6257,44.0224,40729.0
2025-04-17 14:00:00,44.38,44.5,44.26,44.3,36011.0,44.0224,44.1415,43.9034,43.9431,36011.0
2025-04-17 14:30:00,44.29,44.41,43.98,43.98,48079.0,43.9332,44.0522,43.6257,43.6257,48079.0
2025-04-17 15:00:00,43.98,44.17,43.94,44.02,80546.0,43.6257,43.8141,43.586,43.6653,80546.0
2025-04-17 15:30:00,43.99,44.16,43.71,43.78,204911.0,43.6356,43.8042,43.3578,43.4273,204911.0
2025-04-21 09:30:00,43.2,43.67,42.59,42.65,56398.0,42.8519,43.3182,42.2469,42.3064,56398.0
2025-04-21 10:00:00,42.65,42.75,42.38,42.53,34994.0,42.3064,42.4056,42.0385,42.1873,34994.0
2025-04-21 10:30:00,42.52,42.82,42.36,42.4,21521.0,42.1774,42.475,42.0187,42.0584,21521.0
2025-04-21 11:00:00,42.4,42.57,42.16,42.37,97221.0,42.0584,42.227,41.8203,42.0286,97221.0
2025-04-21 11:30:00,42.38,42.38,42.05,42.13,14153.0,42.0385,42.0385,41.7112,41.7906,14153.0
2025-04-21 12:00:00,42.21,42.69,42.21,42.65,23980.0,41.8699,42.346,41.8699,42.3064,23980.0
2025-04-21 12:30:00,42.59,42.98,42.59,42.84,14727.0,42.2469,42.6337,42.2469,42.4948,14727.0
2025-04-21 13:00:00,42.87,43.27,42.87,43.16,33812.0,42.5246,42.9214,42.5246,42.8123,33812.0
2025-04-21 13:30:00,43.19,43.54,43.18,43.38,50200.0,42.842,43.1892,42.8321,43.0305,50200.0
2025-04-21 14:00:00,43.33,43.6,43.28,43.38,28448.0,42.9809,43.2487,42.9313,43.0305,28448.0
2025-04-21 14:30:00,43.38,43.44,43.08,43.13,38129.0,43.0305,43.09,42.7329,42.7825,38129.0
2025-04-21 15:00:00,43.13,43.44,43.12,43.33,54852.0,42.7825,43.09,42.7726,42.9809,54852.0
2025-04-21 15:30:00,43.33,43.68,43.25,43.45,302941.0,42.9809,43.3281,42.9015,43.0999,302941.0
2025-04-22 09:30:00,43.85,44.9,43.69,44.08,20953.0,43.4967,44.5382,43.338,43.7248,20953.0
2025-04-22 10:00:00,44.13,44.19,43.57,43.75,18757.0,43.7744,43.834,43.219,43.3975,18757.0
2025-04-22 10:30:00,43.76,43.81,43.54,43.81,20471.0,43.4074,43.457,43.1892,43.457,20471.0
2025-04-22 11:00:00,43.81,44.56,43.73,44.24,25824.0,43.457,44.201,43.3777,43.8836,25824.0
2025-04-22 11:30:00,44.22,44.24,43.77,44.08,28652.0,43.8637,43.8836,43.4173,43.7248,28652.0
2025-04-22 12:00:00,44.18,44.81,44.17,44.78,16474.0,43.824,44.449,43.8141,44.4192,16474.0
2025-04-22 12:30:00,44.78,44.79,44.51,44.57,17874.0,44.4192,44.4291,44.1514,44.2109,17874.0
2025-04-22 13:00:00,44.54,44.77,43.95,43.97,35045.0,44.1811,44.4093,43.5959,43.6157,35045.0
2025-04-22 13:30:00,43.98,44.22,43.97,44.11,18950.0,43.6257,43.8637,43.6157,43.7546,18950.0
2025-04-22 14:00:00,44.11,44.62,44.11,44.59,16916.0,43.7546,44.2605,43.7546,44.2307,16916.0
2025-04-22 14:30:00,44.58,44.75,44.51,44.7,22579.0,44.2208,44.3895,44.1514,44.3399,22579.0
2025-04-22 15:00:00,44.71,44.75,44.3,44.35,49579.0,44.3498,44.3895,43.9431,43.9927,49579.0
2025-04-22 15:30:00,44.34,44.82,44.32,44.8,222476.0,43.9828,44.4589,43.9629,44.439,222476.0
2025-04-23 09:30:00,46.59,47.72,46.53,47.09,52904.0,46.2146,47.3355,46.1551,46.7106,52904.0
2025-04-23 10:00:00,47.22,47.42,46.54,46.93,41389.0,46.8396,47.0379,46.165,46.5519,41389.0
2025-04-23 10:30:00,46.95,47.29,46.5,46.51,80229.0,46.5717,46.909,46.1254,46.1353,80229.0
2025-04-23 11:00:00,46.54,46.68,46.0,46.1,73695.0,46.165,46.3039,45.6294,45.7286,73695.0
2025-04-23 11:30:00,46.05,46.12,45.66,45.7,44864.0,45.679,45.7484,45.2921,45.3318,44864.0
2025-04-23 12:00:00,45.7,45.84,45.24,45.39,51538.0,45.3318,45.4707,44.8755,45.0243,51538.0
2025-04-23 12:30:00,45.41,45.64,45.39,45.61,50590.0,45.0441,45.2723,45.0243,45.2425,50590.0
2025-04-23 13:00:00,45.62,45.75,45.44,45.55,61342.0,45.2524,45.3814,45.0739,45.183,61342.0
2025-04-23 13:30:00,45.57,45.61,45.2,45.46,57089.0,45.2028,45.2425,44.8358,45.0937,57089.0
2025-04-23 14:00:00,45.44,45.49,45.25,45.25,82870.0,45.0739,45.1235,44.8854,44.8854,82870.0
2025-04-23 14:30:00,45.25,45.44,44.95,45.05,88355.0,44.8854,45.0739,44.5878,44.687,88355.0
2025-04-23 15:00:00,45.03,45.21,44.82,44.89,92268.0,44.6672,44.8457,44.4589,44.5283,92268.0
2025-04-23 15:30:00,44.87,45.26,44.86,45.25,414656.0,44.5085,44.8953,44.4986,44.8854,414656.0
2025-04-24 09:30:00,46.0,48.0,44.3,46.27,307757.0,45.6294,47.6133,43.9431,45.8972,307757.0
2025-04-24 10:00:00,46.28,46.96,46.08,46.88,65898.0,45.9071,46.5816,45.7087,46.5023,65898.0
2025-04-24 10:30:00,47.03,47.45,46.84,47.01,49359.0,46.6511,47.0677,46.4626,46.6312,49359.0
2025-04-24 11:00:00,47.02,47.44,46.65,46.65,51445.0,46.6412,47.0578,46.2741,46.2741,51445.0
2025-04-24 11:30:00,46.65,46.77,46.06,46.09,150921.0,46.2741,46.3932,45.6889,45.7187,150921.0
2025-04-24 12:00:00,46.09,46.7,46.02,46.66,61862.0,45.7187,46.3237,45.6492,46.2841,61862.0
2025-04-24 12:30:00,46.7,46.82,46.17,46.44,65660.0,46.3237,46.4428,45.798,46.0658,65660.0
2025-04-24 13:00:00,46.38,46.98,46.32,46.97,46163.0,46.0063,46.6015,45.9468,46.5916,46163.0
2025-04-24 13:30:00,47.03,47.26,46.84,47.13,188505.0,46.6511,46.8792,46.4626,46.7503,188505.0
2025-04-24 14:00:00,47.13,47.29,46.99,47.08,75067.0,46.7503,46.909,46.6114,46.7007,75067.0
2025-04-24 14:30:00,47.08,47.55,46.96,47.52,62269.0,46.7007,47.1669,46.5816,47.1371,62269.0
2025-04-24 15:00:00,47.53,47.56,47.05,47.37,71318.0,47.1471,47.1768,46.6709,46.9883,71318.0
2025-04-24 15:30:00,47.37,47.97,47.21,47.88,272104.0,46.9883,47.5835,46.8296,47.4942,272104.0
2025-04-25 09:30:00,47.41,47.71,46.2,46.32,23083.0,47.028,47.3256,45.8278,45.9468,23083.0
2025-04-25 10:00:00,46.41,46.81,46.26,46.31,21194.0,46.0361,46.4329,45.8873,45.9369,21194.0
2025-04-25 10:30:00,46.32,47.1,46.04,47.09,73602.0,45.9468,46.7205,45.6691,46.7106,73602.0
2025-04-25 11:00:00,47.05,47.21,46.84,46.95,32767.0,46.6709,46.8296,46.4626,46.5717,32767.0
2025-04-25 11:30:00,46.97,47.2,46.87,46.9,40652.0,46.5916,46.8197,46.4924,46.5221,40652.0
2025-04-25 12:00:00,46.91,47.14,46.91,46.93,18017.0,46.532,46.7602,46.532,46.5519,18017.0
2025-04-25 12:30:00,46.93,47.13,46.93,47.03,29015.0,46.5519,46.7503,46.5519,46.6511,29015.0
2025-04-25 13:00:00,47.02,47.28,47.01,47.22,25502.0,46.6412,46.8991,46.6312,46.8396,25502.0
2025-04-25 13:30:00,47.21,47.38,46.56,46.69,22806.0,46.8296,46.9983,46.1849,46.3138,22806.0
2025-04-25 14:00:00,46.73,46.9,46.67,46.78,23108.0,46.3535,46.5221,46.294,46.4031,23108.0
2025-04-25 14:30:00,46.84,47.04,46.8,46.84,22722.0,46.4626,46.661,46.4229,46.4626,22722.0
2025-04-25 15:00:00,46.87,46.93,46.68,46.69,31671.0,46.4924,46.5519,46.3039,46.3138,31671.0
2025-04-25 15:30:00,46.69,46.91,46.58,46.85,170248.0,46.3138,46.532,46.2047,46.4725,170248.0
2025-04-28 09:30:00,47.07,48.0,46.82,47.52,27046.0,46.6908,47.6133,46.4428,47.1371,27046.0
2025-04-28 10:00:00,47.52,47.85,47.52,47.68,17548.0,47.1371,47.4645,47.1371,47.2958,17548.0
2025-04-28 10:30:00,47.69,47.7,47.05,47.15,22199.0,47.3058,47.3157,46.6709,46.7701,22199.0
2025-04-28 11:00:00,47.1,47.25,46.23,46.23,21497.0,46.7205,46.8693,45.8575,45.8575,21497.0
2025-04-28 11:30:00,46.24,46.61,46.24,46.44,35901.0,45.8674,46.2345,45.8674,46.0658,35901.0
2025-04-28 12:00:00,46.36,46.43,46.16,46.16,12284.0,45.9865,46.0559,45.7881,45.7881,12284.0
2025-04-28 12:30:00,46.14,46.38,46.14,46.22,23760.0,45.7683,46.0063,45.7683,45.8476,23760.0
2025-04-28 13:00:00,46.25,46.27,45.94,45.94,19437.0,45.8774,45.8972,45.5699,45.5699,19437.0
2025-04-28 13:30:00,45.95,46.06,45.85,46.04,17196.0,45.5798,45.6889,45.4806,45.6691,17196.0
2025-04-28 14:00:00,46.03,46.18,46.0,46.11,25097.0,45.6591,45.8079,45.6294,45.7385,25097.0
2025-04-28 14:30:00,46.09,46.18,46.03,46.14,26986.0,45.7187,45.8079,45.6591,45.7683,26986.0
2025-04-28 15:00:00,46.14,46.28,46.11,46.27,33467.0,45.7683,45.9071,45.7385,45.8972,33467.0
2025-04-28 15:30:00,46.26,46.57,46.06,46.52,157912.0,45.8873,46.1948,45.6889,46.1452,157912.0
2025-04-29 09:30:00,46.43,46.59,46.05,46.05,21791.0,46.0559,46.2146,45.679,45.679,21791.0
2025-04-29 10:00:00,45.94,46.34,45.82,45.83,22026.0,45.5699,45.9666,45.4508,45.4607,22026.0
2025-04-29 10:30:00,45.87,46.2,45.86,46.1,34964.0,45.5004,45.8278,45.4905,45.7286,34964.0
2025-04-29 11:00:00,46.1,46.13,45.82,46.02,32846.0,45.7286,45.7583,45.4508,45.6492,32846.0
2025-04-29 11:30:00,46.02,46.07,45.84,45.91,20059.0,45.6492,45.6988,45.4707,45.5401,20059.0
2025-04-29 12:00:00,45.92,46.54,45.92,46.36,25403.0,45.55,46.165,45.55,45.9865,25403.0
2025-04-29 12:30:00,46.34,46.39,45.98,46.05,15338.0,45.9666,46.0162,45.6095,45.679,15338.0
2025-04-29 13:00:00,46.08,46.29,45.95,46.25,26275.0,45.7087,45.917,45.5798,45.8774,26275.0
2025-04-29 13:30:00,46.25,46.63,46.2,46.54,34265.0,45.8774,46.2543,45.8278,46.165,34265.0
2025-04-29 14:00:00,46.56,46.69,46.41,46.43,20381.0,46.1849,46.3138,46.0361,46.0559,20381.0
2025-04-29 14:30:00,46.46,46.64,46.46,46.49,32352.0,46.0857,46.2642,46.0857,46.1154,32352.0
2025-04-29 15:00:00,46.52,46.74,46.45,46.62,36803.0,46.1452,46.3634,46.0758,46.2444,36803.0
2025-04-29 15:30:00,46.64,46.76,46.34,46.34,157168.0,46.2642,46.3833,45.9666,45.9666,157168.0
2025-04-30 09:30:00,45.48,46.13,44.4,44.46,41439.0,45.1136,45.7583,44.0423,44.1018,41439.0
2025-04-30 10:00:00,44.52,44.9,44.42,44.85,21610.0,44.1613,44.5382,44.0621,44.4886,21610.0
2025-04-30 10:30:00,44.84,44.98,44.54,44.72,15547.0,44.4787,44.6176,44.1811,44.3597,15547.0
2025-04-30 11:00:00,44.71,45.35,44.71,45.22,15369.0,44.3498,44.9846,44.3498,44.8557,15369.0
2025-04-30 11:30:00,45.15,45.31,45.07,45.1,30780.0,44.7862,44.9449,44.7069,44.7366,30780.0
2025-04-30 12:00:00,45.1,45.3,44.85,44.85,22888.0,44.7366,44.935,44.4886,44.4886,22888.0
2025-04-30 12:30:00,44.85,45.07,44.76,44.95,13582.0,44.4886,44.7069,44.3994,44.5878,13582.0
2025-04-30 13:00:00,44.94,45.04,44.76,44.97,28489.0,44.5779,44.6771,44.3994,44.6077,28489.0
2025-04-30 13:30:00,45.02,45.19,44.99,45.06,19502.0,44.6573,44.8259,44.6275,44.697,19502.0
2025-04-30 14:00:00,45.01,45.5,44.9,45.45,26784.0,44.6474,45.1334,44.5382,45.0838,26784.0
2025-04-30 14:30:00,45.45,45.63,45.23,45.23,23496.0,45.0838,45.2624,44.8656,44.8656,23496.0
2025-04-30 15:00:00,45.27,45.69,45.24,45.6,36997.0,44.9053,45.3219,44.8755,45.2326,36997.0
2025-04-30 15:30:00,45.6,46.11,45.59,46.06,130523.0,45.2326,45.7385,45.2227,45.6889,130523.0
2025-05-01 09:30:00,46.43,46.97,45.66,46.55,25833.0,46.0559,46.5916,45.2921,46.1749,25833.0
2025-05-01 10:00:00,46.61,46.92,46.34,46.62,23485.0,46.2345,46.542,45.9666,46.2444,23485.0
2025-05-01 10:30:00,46.66,46.9,46.51,46.73,14710.0,46.2841,46.5221,46.1353,46.3535,14710.0
2025-05-01 11:00:00,46.7,47.01,46.65,46.94,39081.0,46.3237,46.6312,46.2741,46.5618,39081.0
2025-05-01 11:30:00,46.89,46.95,46.49,46.49,15013.0,46.5122,46.5717,46.1154,46.1154,15013.0
2025-05-01 12:00:00,46.47,46.5,46.31,46.41,12577.0,46.0956,46.1254,45.9369,46.0361,12577.0
2025-05-01 12:30:00,46.41,46.63,46.39,46.48,19780.0,46.0361,46.2543,46.0162,46.1055,19780.0
2025-05-01 13:00:00,46.46,46.71,46.43,46.65,19228.0,46.0857,46.3337,46.0559,46.2741,19228.0
2025-05-01 13:30:00,46.65,46.68,46.32,46.34,21574.0,46.2741,46.3039,45.9468,45.9666,21574.0
2025-05-01 14:00:00,46.37,46.45,46.24,46.37,27169.0,45.9964,46.0758,45.8674,45.9964,27169.0
2025-05-01 14:30:00,46.34,46.46,46.3,46.32,23150.0,45.9666,46.0857,45.927,45.9468,23150.0
2025-05-01 15:00:00,46.32,46.54,46.27,46.51,27271.0,45.9468,46.165,45.8972,46.1353,27271.0
2025-05-01 15:30:00,46.5,46.76,46.3,46.32,179348.0,46.1254,46.3833,45.927,45.9468,179348.0
2025-05-02 09:30:00,47.15,47.81,46.82,46.93,27848.0,46.7701,47.4248,46.4428,46.5519,27848.0
2025-05-02 10:00:00,46.95,47.4,46.83,47.37,28212.0,46.5717,47.0181,46.4527,46.9883,28212.0
2025-05-02 10:30:00,47.36,47.51,47.06,47.22,16029.0,46.9784,47.1272,46.6808,46.8396,16029.0
2025-05-02 11:00:00,47.22,47.43,46.64,46.68,16118.0,46.8396,47.0479,46.2642,46.3039,16118.0
2025-05-02 11:30:00,46.68,47.04,46.62,46.92,15083.0,46.3039,46.661,46.2444,46.542,15083.0
2025-05-02 12:00:00,46.92,47.64,46.92,47.43,17112.0,46.542,47.2562,46.542,47.0479,17112.0
2025-05-02 12:30:00,47.44,47.7,47.44,47.53,19000.0,47.0578,47.3157,47.0578,47.1471,19000.0
2025-05-02 13:00:00,47.51,47.57,47.27,47.36,18783.0,47.1272,47.1867,46.8891,46.9784,18783.0
2025-05-02 13:30:00,47.39,47.56,47.35,47.5,31512.0,47.0082,47.1768,46.9685,47.1173,31512.0
2025-05-02 14:00:00,47.48,47.51,47.33,47.37,20916.0,47.0975,47.1272,46.9487,46.9883,20916.0
2025-05-02 14:30:00,47.37,47.44,47.22,47.22,23421.0,46.9883,47.0578,46.8396,46.8396,23421.0
2025-05-02 15:00:00,47.23,47.62,47.18,47.48,52412.0,46.8495,47.2363,46.7999,47.0975,52412.0
2025-05-02 15:30:00,47.49,47.63,47.23,47.32,138833.0,47.1074,47.2462,46.8495,46.9387,138833.0
2025-05-05 09:30:00,46.8,47.2,46.74,46.98,14151.0,46.4229,46.8197,46.3634,46.6015,14151.0
2025-05-05 10:00:00,46.98,47.28,46.84,47.28,9506.0,46.6015,46.8991,46.4626,46.8991,9506.0
2025-05-05 10:30:00,47.22,47.47,47.12,47.18,9590.0,46.8396,47.0875,46.7404,46.7999,9590.0
2025-05-05 11:00:00,47.16,47.33,46.97,47.3,20513.0,46.78,46.9487,46.5916,46.9189,20513.0
2025-05-05 11:30:00,47.24,47.3,47.0,47.26,7024.0,46.8594,46.9189,46.6213,46.8792,7024.0
2025-05-05 12:00:00,47.31,47.38,47.04,47.15,11373.0,46.9288,46.9983,46.661,46.7701,11373.0
2025-05-05 12:30:00,47.15,47.27,47.05,47.27,9536.0,46.7701,46.8891,46.6709,46.8891,9536.0
2025-05-05 13:00:00,47.19,47.26,46.98,46.98,15555.0,46.8098,46.8792,46.6015,46.6015,15555.0
2025-05-05 13:30:00,46.94,47.23,46.94,47.12,16255.0,46.5618,46.8495,46.5618,46.7404,16255.0
2025-05-05 14:00:00,47.1,47.21,47.09,47.18,12235.0,46.7205,46.8296,46.7106,46.7999,12235.0
2025-05-05 14:30:00,47.15,47.17,46.99,47.11,21561.0,46.7701,46.79,46.6114,46.7304,21561.0
2025-05-05 15:00:00,47.1,47.1,46.86,46.99,32647.0,46.7205,46.7205,46.4825,46.6114,32647.0
2025-05-05 15:30:00,46.99,47.04,46.57,46.58,88979.0,46.6114,46.661,46.1948,46.2047,88979.0
2025-05-06 09:30:00,45.94,46.56,45.72,46.03,24797.0,45.5699,46.1849,45.3516,45.6591,24797.0
2025-05-06 10:00:00,46.18,46.46,46.09,46.39,7990.0,45.8079,46.0857,45.7187,46.0162,7990.0
2025-05-06 10:30:00,46.36,46.38,45.94,46.13,11757.0,45.9865,46.0063,45.5699,45.7583,11757.0
2025-05-06 11:00:00,46.12,46.29,46.0,46.29,15956.0,45.7484,45.917,45.6294,45.917,15956.0
2025-05-06 11:30:00,46.29,46.32,46.07,46.12,8331.0,45.917,45.9468,45.6988,45.7484,8331.0
2025-05-06 12:00:00,46.12,46.45,46.11,46.29,10828.0,45.7484,46.0758,45.7385,45.917,10828.0
2025-05-06 12:30:00,46.31,46.31,45.85,45.9,8900.0,45.9369,45.9369,45.4806,45.5302,8900.0
2025-05-06 13:00:00,45.9,46.07,45.71,45.74,13870.0,45.5302,45.6988,45.3417,45.3715,13870.0
2025-05-06 13:30:00,45.75,45.9,45.44,45.44,16370.0,45.3814,45.5302,45.0739,45.0739,16370.0
2025-05-06 14:00:00,45.52,45.8,45.45,45.8,24706.0,45.1532,45.431,45.0838,45.431,24706.0
2025-05-06 14:30:00,45.81,45.87,45.71,45.8,25030.0,45.4409,45.5004,45.3417,45.431,25030.0
2025-05-06 15:00:00,45.79,45.8,45.61,45.66,19109.0,45.4211,45.431,45.2425,45.2921,19109.0
2025-05-06 15:30:00,45.67,45.9,45.64,45.65,78398.0,45.302,45.5302,45.2723,45.2822,78398.0
2025-05-07 09:30:00,46.1,46.46,45.92,46.38,8235.0,45.7286,46.0857,45.55,46.0063,8235.0
2025-05-07 10:00:00,46.37,46.37,45.67,45.8,17108.0,45.9964,45.9964,45.302,45.431,17108.0
2025-05-07 10:30:00,45.82,46.12,45.68,45.69,7117.0,45.4508,45.7484,45.312,45.3219,7117.0
2025-05-07 11:00:00,45.7,46.28,45.65,46.08,11238.0,45.3318,45.9071,45.2822,45.7087,11238.0
2025-05-07 11:30:00,46.15,46.26,46.07,46.12,9759.0,45.7782,45.8873,45.6988,45.7484,9759.0
2025-05-07 12:00:00,46.09,46.15,45.95,45.96,3654.0,45.7187,45.7782,45.5798,45.5897,3654.0
2025-05-07 12:30:00,45.98,46.31,45.97,46.31,10968.0,45.6095,45.9369,45.5996,45.9369,10968.0
2025-05-07 13:00:00,46.32,46.33,46.18,46.21,8346.0,45.9468,45.9567,45.8079,45.8377,8346.0
2025-05-07 13:30:00,46.2,46.2,45.78,45.82,9129.0,45.8278,45.8278,45.4112,45.4508,9129.0
2025-05-07 14:00:00,45.85,45.96,45.52,45.76,26682.0,45.4806,45.5897,45.1532,45.3913,26682.0
2025-05-07 14:30:00,45.78,46.14,45.77,46.11,19880.0,45.4112,45.7683,45.4012,45.7385,19880.0
2025-05-07 15:00:00,46.08,46.08,45.56,45.58,26500.0,45.7087,45.7087,45.1929,45.2128,26500.0
2025-05-07 15:30:00,45.58,46.24,45.53,45.91,83017.0,45.2128,45.8674,45.1632,45.5401,83017.0
2025-05-08 09:30:00,46.66,46.66,46.23,46.56,17720.0,46.2841,46.2841,45.8575,46.1849,17720.0
2025-05-08 10:00:00,46.55,46.84,46.12,46.56,30493.0,46.1749,46.4626,45.7484,46.1849,30493.0
2025-05-08 10:30:00,46.57,46.81,46.32,46.38,110893.0,46.1948,46.4329,45.9468,46.0063,110893.0
2025-05-08 11:00:00,46.35,46.84,46.3,46.78,28757.0,45.9766,46.4626,45.927,46.4031,28757.0
2025-05-08 11:30:00,46.72,47.39,46.68,47.19,57361.0,46.3436,47.0082,46.3039,46.8098,57361.0
2025-05-08 12:00:00,47.19,47.46,47.15,47.27,78858.0,46.8098,47.0776,46.7701,46.8891,78858.0
2025-05-08 12:30:00,47.27,48.2,47.27,48.0,41165.0,46.8891,47.8117,46.8891,47.6133,41165.0
2025-05-08 13:00:00,48.08,48.11,47.94,48.0,20309.0,47.6926,47.7224,47.5537,47.6133,20309.0
2025-05-08 13:30:00,48.04,48.11,47.91,47.96,32124.0,47.6529,47.7224,47.524,47.5736,32124.0
2025-05-08 14:00:00,47.96,48.06,47.76,47.81,62628.0,47.5736,47.6728,47.3752,47.4248,62628.0
2025-05-08 14:30:00,47.84,48.08,47.83,47.85,30918.0,47.4546,47.6926,47.4446,47.4645,30918.0
2025-05-08 15:00:00,47.84,48.34,47.84,48.34,41671.0,47.4546,47.9505,47.4546,47.9505,41671.0
2025-05-08 15:30:00,48.33,48.47,47.91,48.09,133962.0,47.9406,48.0795,47.524,47.7025,133962.0
2025-05-09 09:30:00,48.21,48.51,47.85,48.09,40770.0,47.8216,48.1192,47.4645,47.7025,40770.0
2025-05-09 10:00:00,48.21,48.39,47.81,47.97,22558.0,47.8216,48.0001,47.4248,47.5835,22558.0
2025-05-09 10:30:00,47.94,48.4,47.93,48.04,13426.0,47.5537,48.01,47.5438,47.6529,13426.0
2025-05-09 11:00:00,48.04,48.27,48.01,48.23,6696.0,47.6529,47.8811,47.6232,47.8414,6696.0
2025-05-09 11:30:00,48.23,48.26,48.06,48.09,7706.0,47.8414,47.8712,47.6728,47.7025,7706.0
2025-05-09 12:00:00,48.06,48.1,47.93,48.03,28317.0,47.6728,47.7125,47.5438,47.643,28317.0
2025-05-09 12:30:00,48.03,48.05,47.85,47.87,12457.0,47.643,47.6629,47.4645,47.4843,12457.0
2025-05-09 13:00:00,47.84,48.28,47.84,48.28,18636.0,47.4546,47.891,47.4546,47.891,18636.0
2025-05-09 13:30:00,48.23,48.23,48.01,48.16,29810.0,47.8414,47.8414,47.6232,47.772,29810.0
2025-05-09 14:00:00,48.14,48.24,48.1,48.15,32290.0,47.7521,47.8513,47.7125,47.7621,32290.0
2025-05-09 14:30:00,48.14,48.21,48.03,48.08,28290.0,47.7521,47.8216,47.643,47.6926,28290.0
2025-05-09 15:00:00,48.05,48.22,48.02,48.15,49525.0,47.6629,47.8315,47.6331,47.7621,49525.0
2025-05-09 15:30:00,48.14,48.18,47.94,47.96,123340.0,47.7521,47.7918,47.5537,47.5736,123340.0
2025-05-12 09:30:00,51.9,53.74,50.97,53.21,112816.0,51.4818,53.307,50.5593,52.7813,112816.0
2025-05-12 10:00:00,53.26,53.6,52.7,52.72,82931.0,52.8309,53.1681,52.2754,52.2952,82931.0
2025-05-12 10:30:00,52.72,52.76,51.94,51.94,112817.0,52.2952,52.3349,51.5215,51.5215,112817.0
2025-05-12 11:00:00,51.96,52.26,51.66,52.17,47342.0,51.5414,51.8389,51.2438,51.7497,47342.0
2025-05-12 11:30:00,52.18,52.45,51.83,51.87,28332.0,51.7596,52.0274,51.4124,51.4521,28332.0
2025-05-12 12:00:00,51.87,52.48,51.81,51.91,34691.0,51.4521,52.0572,51.3926,51.4918,34691.0
2025-05-12 12:30:00,51.95,52.64,51.86,52.63,26480.0,51.5314,52.2159,51.4422,52.206,26480.0
2025-05-12 13:00:00,52.59,52.8,52.45,52.72,30344.0,52.1663,52.3746,52.0274,52.2952,30344.0
2025-05-12 13:30:00,52.67,53.0,52.52,52.84,54336.0,52.2456,52.573,52.0968,52.4143,54336.0
2025-05-12 14:00:00,52.79,52.9,52.49,52.62,49060.0,52.3647,52.4738,52.0671,52.196,49060.0
2025-05-12 14:30:00,52.68,52.87,52.58,52.58,44271.0,52.2556,52.444,52.1564,52.1564,44271.0
2025-05-12 15:00:00,52.58,52.8,52.54,52.55,70157.0,52.1564,52.3746,52.1167,52.1266,70157.0
2025-05-12 15:30:00,52.55,52.8,52.41,52.46,249379.0,52.1266,52.3746,51.9877,52.0373,249379.0
2025-05-13 09:30:00,52.78,52.82,51.42,51.73,34964.0,52.3548,52.3944,51.0057,51.3132,34964.0
2025-05-13 10:00:00,51.73,52.35,51.47,52.03,13751.0,51.3132,51.9282,51.0553,51.6108,13751.0
2025-05-13 10:30:00,52.03,52.14,51.47,52.0,12353.0,51.6108,51.7199,51.0553,51.581,12353.0
2025-05-13 11:00:00,52.0,52.2,51.84,52.09,21192.0,51.581,51.7794,51.4223,51.6703,21192.0
2025-05-13 11:30:00,52.15,52.51,52.1,52.31,11634.0,51.7298,52.0869,51.6802,51.8885,11634.0
2025-05-13 12:00:00,52.27,52.5,52.11,52.41,13552.0,51.8489,52.077,51.6902,51.9877,13552.0
2025-05-13 12:30:00,52.44,52.52,52.28,52.38,19056.0,52.0175,52.0968,51.8588,51.958,19056.0
2025-05-13 13:00:00,52.36,52.54,52.24,52.54,20003.0,51.9381,52.1167,51.8191,52.1167,20003.0
2025-05-13 13:30:00,52.53,52.63,52.27,52.27,15363.0,52.1068,52.206,51.8489,51.8489,15363.0
2025-05-13 14:00:00,52.28,52.56,52.27,52.49,19292.0,51.8588,52.1365,51.8489,52.0671,19292.0
2025-05-13 14:30:00,52.53,52.61,52.31,52.52,19942.0,52.1068,52.1861,51.8885,52.0968,19942.0
2025-05-13 15:00:00,52.47,52.47,52.29,52.35,22664.0,52.0473,52.0473,51.8687,51.9282,22664.0
2025-05-13 15:30:00,52.35,52.52,52.11,52.26,131768.0,51.9282,52.0968,51.6902,51.8389,131768.0
2025-05-14 09:30:00,51.83,52.43,51.83,52.28,32233.0,51.4124,52.0076,51.4124,51.8588,32233.0
2025-05-14 10:00:00,52.31,52.47,51.86,52.47,31837.0,51.8885,52.0473,51.4422,52.0473,31837.0
2025-05-14 10:30:00,52.39,52.62,52.11,52.13,15354.0,51.9679,52.196,51.6902,51.71,15354.0
2025-05-14 11:00:00,52.12,52.22,51.61,52.08,18679.0,51.7001,51.7993,51.1942,51.6604,18679.0
2025-05-14 11:30:00,52.03,52.47,52.02,52.42,18557.0,51.6108,52.0473,51.6009,51.9977,18557.0
2025-05-14 12:00:00,52.42,52.59,52.38,52.38,25867.0,51.9977,52.1663,51.958,51.958,25867.0
2025-05-14 12:30:00,52.39,52.52,52.1,52.27,21685.0,51.9679,52.0968,51.6802,51.8489,21685.0
2025-05-14 13:00:00,52.25,52.3,51.83,52.07,17578.0,51.829,51.8786,51.4124,51.6505,17578.0
2025-05-14 13:30:00,52.11,52.25,52.05,52.09,15518.0,51.6902,51.829,51.6306,51.6703,15518.0
2025-05-14 14:00:00,52.07,52.11,51.76,51.79,17596.0,51.6505,51.6902,51.343,51.3727,17596.0
2025-05-14 14:30:00,51.84,51.94,51.75,51.84,18845.0,51.4223,51.5215,51.3331,51.4223,18845.0
2025-05-14 15:00:00,51.88,52.09,51.85,52.05,38526.0,51.462,51.6703,51.4322,51.6306,38526.0
2025-05-14 15:30:00,52.05,52.4,52.0,52.19,160016.0,51.6306,51.9778,51.581,51.7695,160016.0
2025-05-15 09:30:00,51.63,52.11,51.36,51.47,24149.0,51.214,51.6902,50.9462,51.0553,24149.0
2025-05-15 10:00:00,51.65,51.8,51.15,51.15,21280.0,51.2339,51.3826,50.7379,50.7379,21280.0
2025-05-15 10:30:00,51.22,51.46,51.02,51.31,13343.0,50.8073,51.0454,50.6089,50.8966,13343.0
2025-05-15 11:00:00,51.28,51.48,51.27,51.4,15938.0,50.8668,51.0652,50.8569,50.9859,15938.0
2025-05-15 11:30:00,51.4,51.7,51.39,51.5,23828.0,50.9859,51.2835,50.976,51.0851,23828.0
2025-05-15 12:00:00,51.5,51.74,51.5,51.68,16540.0,51.0851,51.3231,51.0851,51.2636,16540.0
2025-05-15 12:30:00,51.68,51.83,51.63,51.67,13633.0,51.2636,51.4124,51.214,51.2537,13633.0
2025-05-15 13:00:00,51.69,51.79,51.52,51.55,11723.0,51.2735,51.3727,51.1049,51.1347,11723.0
2025-05-15 13:30:00,51.51,51.84,51.36,51.73,37794.0,51.095,51.4223,50.9462,51.3132,37794.0
2025-05-15 14:00:00,51.73,51.74,51.58,51.66,24795.0,51.3132,51.3231,51.1644,51.2438,24795.0
2025-05-15 14:30:00,51.68,51.85,51.62,51.84,19039.0,51.2636,51.4322,51.2041,51.4223,19039.0
2025-05-15 15:00:00,51.84,51.96,51.68,51.85,37883.0,51.4223,51.5414,51.2636,51.4322,37883.0
2025-05-15 15:30:00,51.91,52.17,51.91,52.14,118396.0,51.4918,51.7497,51.4918,51.7199,118396.0
2025-05-16 09:30:00,52.43,52.82,52.09,52.76,31887.0,52.0076,52.3944,51.6703,52.3349,31887.0
2025-05-16 10:00:00,52.66,52.89,52.58,52.82,20079.0,52.2357,52.4639,52.1564,52.3944,20079.0
2025-05-16 10:30:00,52.83,52.93,52.51,52.65,30831.0,52.4044,52.5035,52.0869,52.2258,30831.0
2025-05-16 11:00:00,52.68,52.89,52.59,52.82,10548.0,52.2556,52.4639,52.1663,52.3944,10548.0
2025-05-16 11:30:00,52.83,53.1,52.82,53.09,11854.0,52.4044,52.6722,52.3944,52.6623,11854.0
2025-05-16 12:00:00,53.07,53.16,52.99,53.14,14293.0,52.6424,52.7317,52.5631,52.7119,14293.0
2025-05-16 12:30:00,53.13,53.25,53.08,53.16,11002.0,52.7019,52.821,52.6523,52.7317,11002.0
2025-05-16 13:00:00,53.12,53.23,53.0,53.07,12798.0,52.692,52.8011,52.573,52.6424,12798.0
2025-05-16 13:30:00,53.07,53.25,53.06,53.17,15398.0,52.6424,52.821,52.6325,52.7416,15398.0
2025-05-16 14:00:00,53.18,53.29,53.12,53.22,11224.0,52.7515,52.8606,52.692,52.7912,11224.0
2025-05-16 14:30:00,53.23,53.39,53.13,53.38,45423.0,52.8011,52.9598,52.7019,52.9499,45423.0
2025-05-16 15:00:00,53.4,53.5,53.27,53.37,42927.0,52.9698,53.069,52.8408,52.94,42927.0
2025-05-16 15:30:00,53.33,53.44,53.19,53.19,115485.0,52.9003,53.0094,52.7615,52.7615,115485.0
2025-05-19 09:30:00,51.51,52.32,51.51,52.15,13749.0,51.51,52.32,51.51,52.15,13749.0
2025-05-19 10:00:00,52.14,52.98,52.01,52.62,17051.0,52.14,52.98,52.01,52.62,17051.0
2025-05-19 10:30:00,52.67,52.89,52.57,52.74,16720.0,52.67,52.89,52.57,52.74,16720.0
2025-05-19 11:00:00,52.75,53.12,52.63,52.91,35252.0,52.75,53.12,52.63,52.91,35252.0
2025-05-19 11:30:00,52.9,52.9,52.65,52.79,12804.0,52.9,52.9,52.65,52.79,12804.0
2025-05-19 12:00:00,52.79,52.92,52.78,52.86,19244.0,52.79,52.92,52.78,52.86,19244.0
2025-05-19 12:30:00,52.9,53.01,52.7,53.01,16751.0,52.9,53.01,52.7,53.01,16751.0
2025-05-19 13:00:00,52.9,53.03,52.83,52.95,25490.0,52.9,53.03,52.83,52.95,25490.0
2025-05-19 13:30:00,52.96,53.01,52.77,52.89,26593.0,52.96,53.01,52.77,52.89,26593.0
2025-05-19 14:00:00,52.87,52.91,52.56,52.72,27185.0,52.87,52.91,52.56,52.72,27185.0
2025-05-19 14:30:00,52.69,52.78,52.66,52.73,25477.0,52.69,52.78,52.66,52.73,25477.0
2025-05-19 15:00:00,52.73,52.82,52.56,52.76,36688.0,52.73,52.82,52.56,52.76,36688.0
2025-05-19 15:30:00,52.77,53.05,52.76,52.95,163060.0,52.77,53.05,52.76,52.95,163060.0
2025-05-20 09:30:00,52.74,53.22,52.74,53.05,39068.0,52.74,53.22,52.74,53.05,39068.0
2025-05-20 10:00:00,53.06,53.43,53.01,53.4,50993.0,53.06,53.43,53.01,53.4,50993.0
2025-05-20 10:30:00,53.41,53.49,53.03,53.18,38512.0,53.41,53.49,53.03,53.18,38512.0
2025-05-20 11:00:00,53.13,53.4,53.08,53.34,21916.0,53.13,53.4,53.08,53.34,21916.0
2025-05-20 11:30:00,53.34,53.44,53.18,53.36,25646.0,53.34,53.44,53.18,53.36,25646.0
2025-05-20 12:00:00,53.39,53.42,53.14,53.24,17210.0,53.39,53.42,53.14,53.24,17210.0
2025-05-20 12:30:00,53.21,53.29,53.02,53.18,17352.0,53.21,53.29,53.02,53.18,17352.0
2025-05-20 13:00:00,53.19,53.29,53.14,53.17,25274.0,53.19,53.29,53.14,53.17,25274.0
2025-05-20 13:30:00,53.17,53.31,53.07,53.28,17749.0,53.17,53.31,53.07,53.28,17749.0
2025-05-20 14:00:00,53.28,53.28,52.75,52.79,22494.0,53.28,53.28,52.75,52.79,22494.0
2025-05-20 14:30:00,52.75,52.83,52.65,52.71,27236.0,52.75,52.83,52.65,52.71,27236.0
2025-05-20 15:00:00,52.68,52.68,52.51,52.65,48408.0,52.68,52.68,52.51,52.65,48408.0
2025-05-20 15:30:00,52.66,52.87,52.61,52.78,154401.0,52.66,52.87,52.61,52.78,154401.0
2025-05-21 09:30:00,51.42,51.77,51.27,51.58,21067.0,51.42,51.77,51.27,51.58,21067.0
2025-05-21 10:00:00,51.55,51.97,51.5,51.63,21474.0,51.55,51.97,51.5,51.63,21474.0
2025-05-21 10:30:00,51.52,51.76,51.37,51.71,18898.0,51.52,51.76,51.37,51.71,18898.0
2025-05-21 11:00:00,51.73,51.85,51.52,51.66,14728.0,51.73,51.85,51.52,51.66,14728.0
2025-05-21 11:30:00,51.66,51.67,51.43,51.47,12059.0,51.66,51.67,51.43,51.47,12059.0
2025-05-21 12:00:00,51.49,51.55,51.27,51.45,14308.0,51.49,51.55,51.27,51.45,14308.0
2025-05-21 12:30:00,51.49,51.57,51.39,51.49,9447.0,51.49,51.57,51.39,51.49,9447.0
2025-05-21 13:00:00,51.51,51.53,50.56,50.61,15293.0,51.51,51.53,50.56,50.61,15293.0
2025-05-21 13:30:00,50.53,50.93,50.53,50.66,14614.0,50.53,50.93,50.53,50.66,14614.0
2025-05-21 14:00:00,50.58,50.66,50.33,50.47,26537.0,50.58,50.66,50.33,50.47,26537.0
2025-05-21 14:30:00,50.46,50.56,50.31,50.36,36047.0,50.46,50.56,50.31,50.36,36047.0
2025-05-21 15:00:00,50.34,50.44,50.13,50.13,30449.0,50.34,50.44,50.13,50.13,30449.0
2025-05-21 15:30:00,50.11,50.4,50.08,50.09,170630.0,50.11,50.4,50.08,50.09,170630.0
2025-05-22 09:30:00,49.81,50.84,49.45,50.7,197688.0,49.81,50.84,49.45,50.7,197688.0
2025-05-22 10:00:00,50.68,50.89,50.02,50.74,315359.0,50.68,50.89,50.02,50.74,315359.0
2025-05-22 10:30:00,50.6,50.69,50.35,50.63,30483.0,50.6,50.69,50.35,50.63,30483.0
2025-05-22 11:00:00,50.72,50.84,50.46,50.48,20700.0,50.72,50.84,50.46,50.48,20700.0
2025-05-22 11:30:00,50.43,50.84,50.42,50.76,27911.0,50.43,50.84,50.42,50.76,27911.0
2025-05-22 12:00:00,50.79,50.93,50.74,50.86,23932.0,50.79,50.93,50.74,50.86,23932.0
2025-05-22 12:30:00,50.87,50.88,50.72,50.79,22445.0,50.87,50.88,50.72,50.79,22445.0
2025-05-22 13:00:00,50.77,51.06,50.73,51.02,12118.0,50.77,51.06,50.73,51.02,12118.0
2025-05-22 13:30:00,50.99,51.28,50.92,51.24,19364.0,50.99,51.28,50.92,51.24,19364.0
2025-05-22 14:00:00,51.21,51.32,51.13,51.21,17336.0,51.21,51.32,51.13,51.21,17336.0
2025-05-22 14:30:00,51.2,51.4,51.18,51.39,25667.0,51.2,51.4,51.18,51.39,25667.0
2025-05-22 15:00:00,51.38,51.57,51.36,51.52,45853.0,51.38,51.57,51.36,51.52,45853.0
2025-05-22 15:30:00,51.54,51.55,51.25,51.27,186782.0,51.54,51.55,51.25,51.27,186782.0
2025-05-23 09:30:00,49.3,50.49,49.13,50.01,42929.0,49.3,50.49,49.13,50.01,42929.0
2025-05-23 10:00:00,50.01,50.29,49.72,49.8,27799.0,50.01,50.29,49.72,49.8,27799.0
2025-05-23 10:30:00,49.8,49.91,49.48,49.48,21320.0,49.8,49.91,49.48,49.48,21320.0
2025-05-23 11:00:00,49.54,49.84,49.54,49.72,12352.0,49.54,49.84,49.54,49.72,12352.0
2025-05-23 11:30:00,49.76,50.07,49.76,49.83,15007.0,49.76,50.07,49.76,49.83,15007.0
2025-05-23 12:00:00,49.82,49.96,49.7,49.76,12911.0,49.82,49.96,49.7,49.76,12911.0
2025-05-23 12:30:00,49.77,49.92,49.66,49.89,12397.0,49.77,49.92,49.66,49.89,12397.0
2025-05-23 13:00:00,49.87,49.98,49.69,49.71,19743.0,49.87,49.98,49.69,49.71,19743.0
2025-05-23 13:30:00,49.73,49.89,49.64,49.65,18574.0,49.73,49.89,49.64,49.65,18574.0
2025-05-23 14:00:00,49.65,49.93,49.64,49.68,17770.0,49.65,49.93,49.64,49.68,17770.0
2025-05-23 14:30:00,49.73,49.91,49.69,49.88,16652.0,49.73,49.91,49.69,49.88,16652.0
2025-05-23 15:00:00,49.87,50.01,49.74,49.93,30016.0,49.87,50.01,49.74,49.93,30016.0
2025-05-23 15:30:00,49.95,49.96,49.67,49.77,96057.0,49.95,49.96,49.67,49.77,96057.0
2025-05-27 09:30:00,50.63,50.67,49.63,49.71,17430.0,50.63,50.67,49.63,49.71,17430.0
2025-05-27 10:00:00,49.67,50.32,49.6,50.15,23441.0,49.67,50.32,49.6,50.15,23441.0
2025-05-27 10:30:00,50.16,50.52,50.07,50.43,27639.0,50.16,50.52,50.07,50.43,27639.0
2025-05-27 11:00:00,50.46,51.0,50.42,51.0,21367.0,50.46,51.0,50.42,51.0,21367.0
2025-05-27 11:30:00,51.0,51.1,50.77,50.81,12661.0,51.0,51.1,50.77,50.81,12661.0
2025-05-27 12:00:00,50.77,50.97,50.77,50.9,12676.0,50.77,50.97,50.77,50.9,12676.0
2025-05-27 12:30:00,50.91,51.14,50.89,51.14,9573.0,50.91,51.14,50.89,51.14,9573.0
2025-05-27 13:00:00,51.12,51.22,51.0,51.03,29860.0,51.12,51.22,51.0,51.03,29860.0
2025-05-27 13:30:00,50.96,51.11,50.94,51.1,11825.0,50.96,51.11,50.94,51.1,11825.0
2025-05-27 14:00:00,51.1,51.27,51.05,51.15,15450.0,51.1,51.27,51.05,51.15,15450.0
2025-05-27 14:30:00,51.17,51.29,51.1,51.13,20109.0,51.17,51.29,51.1,51.13,20109.0
2025-05-27 15:00:00,51.12,51.21,51.08,51.17,32148.0,51.12,51.21,51.08,51.17,32148.0
2025-05-27 15:30:00,51.17,51.28,51.08,51.27,126245.0,51.17,51.28,51.08,51.27,126245.0
2025-05-28 09:30:00,51.2,51.26,50.99,51.09,7343.0,51.2,51.26,50.99,51.09,7343.0
2025-05-28 10:00:00,51.03,51.3,50.89,51.3,22810.0,51.03,51.3,50.89,51.3,22810.0
2025-05-28 10:30:00,51.23,51.23,50.97,51.14,7213.0,51.23,51.23,50.97,51.14,7213.0
2025-05-28 11:00:00,51.13,51.27,50.93,50.94,9318.0,51.13,51.27,50.93,50.94,9318.0
2025-05-28 11:30:00,50.89,51.17,50.87,50.91,10410.0,50.89,51.17,50.87,50.91,10410.0
2025-05-28 12:00:00,50.97,51.05,50.92,51.03,6351.0,50.97,51.05,50.92,51.03,6351.0
2025-05-28 12:30:00,51.01,51.06,50.91,50.97,6176.0,51.01,51.06,50.91,50.97,6176.0
2025-05-28 13:00:00,51.01,51.13,50.95,51.01,9950.0,51.01,51.13,50.95,51.01,9950.0
2025-05-28 13:30:00,50.98,50.98,50.79,50.8,4695.0,50.98,50.98,50.79,50.8,4695.0
2025-05-28 14:00:00,50.79,50.9,50.75,50.81,11500.0,50.79,50.9,50.75,50.81,11500.0
2025-05-28 14:30:00,50.81,50.85,50.44,50.56,18346.0,50.81,50.85,50.44,50.56,18346.0
2025-05-28 15:00:00,50.56,50.66,50.48,50.52,13222.0,50.56,50.66,50.48,50.52,13222.0
2025-05-28 15:30:00,50.51,50.54,50.16,50.31,94478.0,50.51,50.54,50.16,50.31,94478.0
2025-05-29 09:30:00,51.22,52.03,51.02,51.53,32509.0,51.22,52.03,51.02,51.53,32509.0
2025-05-29 10:00:00,51.46,51.6,51.01,51.16,62151.0,51.46,51.6,51.01,51.16,62151.0
2025-05-29 10:30:00,51.12,51.15,50.77,51.05,18329.0,51.12,51.15,50.77,51.05,18329.0
2025-05-29 11:00:00,51.01,51.33,50.86,51.26,26388.0,51.01,51.33,50.86,51.26,26388.0
2025-05-29 11:30:00,51.22,51.33,50.85,50.9,101463.0,51.22,51.33,50.85,50.9,101463.0
2025-05-29 12:00:00,50.92,51.14,50.81,51.03,45043.0,50.92,51.14,50.81,51.03,45043.0
2025-05-29 12:30:00,51.07,51.44,51.04,51.36,24284.0,51.07,51.44,51.04,51.36,24284.0
2025-05-29 13:00:00,51.38,51.47,51.26,51.34,20554.0,51.38,51.47,51.26,51.34,20554.0
2025-05-29 13:30:00,51.33,51.53,51.33,51.34,38521.0,51.33,51.53,51.33,51.34,38521.0
2025-05-29 14:00:00,51.35,51.51,51.06,51.24,31657.0,51.35,51.51,51.06,51.24,31657.0
2025-05-29 14:30:00,51.27,51.34,51.14,51.22,50546.0,51.27,51.34,51.14,51.22,50546.0
2025-05-29 15:00:00,51.23,51.38,51.18,51.27,34211.0,51.23,51.38,51.18,51.27,34211.0
2025-05-29 15:30:00,51.28,51.46,51.19,51.46,184580.0,51.28,51.46,51.19,51.46,184580.0
2025-05-30 09:30:00,51.1,51.1,50.28,50.71,16409.0,51.1,51.1,50.28,50.71,16409.0
2025-05-30 10:00:00,50.77,50.97,50.64,50.89,30831.0,50.77,50.97,50.64,50.89,30831.0
2025-05-30 10:30:00,50.88,50.95,50.39,50.66,37322.0,50.88,50.95,50.39,50.66,37322.0
2025-05-30 11:00:00,50.66,50.87,50.6,50.85,12618.0,50.66,50.87,50.6,50.85,12618.0
2025-05-30 11:30:00,50.74,50.8,50.51,50.65,15221.0,50.74,50.8,50.51,50.65,15221.0
2025-05-30 12:00:00,50.66,50.83,50.49,50.5,8969.0,50.66,50.83,50.49,50.5,8969.0
2025-05-30 12:30:00,50.5,50.52,50.3,50.42,10773.0,50.5,50.52,50.3,50.42,10773.0
2025-05-30 13:00:00,50.39,50.69,50.37,50.66,11116.0,50.39,50.69,50.37,50.66,11116.0
2025-05-30 13:30:00,50.69,50.74,50.61,50.64,13814.0,50.69,50.74,50.61,50.64,13814.0
2025-05-30 14:00:00,50.64,50.83,50.63,50.81,11947.0,50.64,50.83,50.63,50.81,11947.0
2025-05-30 14:30:00,50.82,50.89,50.72,50.86,10230.0,50.82,50.89,50.72,50.86,10230.0
2025-05-30 15:00:00,50.94,50.98,50.8,50.93,18361.0,50.94,50.98,50.8,50.93,18361.0
2025-05-30 15:30:00,50.89,50.92,50.58,50.63,156631.0,50.89,50.92,50.58,50.63,156631.0
2025-06-02 09:30:00,50.28,50.28,49.02,49.05,15047.0,50.28,50.28,49.02,49.05,15047.0
2025-06-02 10:00:00,49.05,49.35,48.83,49.35,12109.0,49.05,49.35,48.83,49.35,12109.0
2025-06-02 10:30:00,49.3,49.49,49.17,49.45,26937.0,49.3,49.49,49.17,49.45,26937.0
2025-06-02 11:00:00,49.48,49.67,49.35,49.55,22155.0,49.48,49.67,49.35,49.55,22155.0
2025-06-02 11:30:00,49.55,49.78,49.48,49.74,19538.0,49.55,49.78,49.48,49.74,19538.0
2025-06-02 12:00:00,49.67,49.72,49.49,49.63,28678.0,49.67,49.72,49.49,49.63,28678.0
2025-06-02 12:30:00,49.63,49.78,49.59,49.73,16486.0,49.63,49.78,49.59,49.73,16486.0
2025-06-02 13:00:00,49.72,49.78,49.47,49.47,14192.0,49.72,49.78,49.47,49.47,14192.0
2025-06-02 13:30:00,49.51,49.55,49.34,49.37,16326.0,49.51,49.55,49.34,49.37,16326.0
2025-06-02 14:00:00,49.38,49.71,49.36,49.63,22141.0,49.38,49.71,49.36,49.63,22141.0
2025-06-02 14:30:00,49.63,49.76,49.62,49.74,23029.0,49.63,49.76,49.62,49.74,23029.0
2025-06-02 15:00:00,49.73,49.76,49.62,49.69,19581.0,49.73,49.76,49.62,49.69,19581.0
2025-06-02 15:30:00,49.68,49.73,49.5,49.73,97617.0,49.68,49.73,49.5,49.73,97617.0
2025-06-03 09:30:00,49.8,50.55,49.42,50.46,52918.0,49.8,50.55,49.42,50.46,52918.0
2025-06-03 10:00:00,50.22,51.44,50.2,51.36,35354.0,50.22,51.44,50.2,51.36,35354.0
2025-06-03 10:30:00,51.36,52.38,51.35,52.35,50186.0,51.36,52.38,51.35,52.35,50186.0
2025-06-03 11:00:00,52.34,52.68,52.12,52.3,70314.0,52.34,52.68,52.12,52.3,70314.0
2025-06-03 11:30:00,52.33,52.6,52.22,52.6,39355.0,52.33,52.6,52.22,52.6,39355.0
2025-06-03 12:00:00,52.64,52.78,52.32,52.75,26820.0,52.64,52.78,52.32,52.75,26820.0
2025-06-03 12:30:00,52.75,53.09,52.67,53.05,43983.0,52.75,53.09,52.67,53.05,43983.0
2025-06-03 13:00:00,53.07,53.15,53.0,53.03,37847.0,53.07,53.15,53.0,53.03,37847.0
2025-06-03 13:30:00,53.01,53.2,52.8,52.97,34083.0,53.01,53.2,52.8,52.97,34083.0
2025-06-03 14:00:00,53.01,53.11,52.9,53.01,22131.0,53.01,53.11,52.9,53.01,22131.0
2025-06-03 14:30:00,53.0,53.1,52.95,52.95,27329.0,53.0,53.1,52.95,52.95,27329.0
2025-06-03 15:00:00,52.95,53.26,52.88,53.19,87356.0,52.95,53.26,52.88,53.19,87356.0
2025-06-03 15:30:00,53.2,53.36,53.05,53.09,266825.0,53.2,53.36,53.05,53.09,266825.0
2025-06-04 09:30:00,53.41,53.94,53.25,53.63,42300.0,53.41,53.94,53.25,53.63,42300.0
2025-06-04 10:00:00,53.66,53.78,53.17,53.78,21079.0,53.66,53.78,53.17,53.78,21079.0
2025-06-04 10:30:00,53.76,53.94,53.46,53.57,44295.0,53.76,53.94,53.46,53.57,44295.0
2025-06-04 11:00:00,53.51,53.93,53.38,53.83,66864.0,53.51,53.93,53.38,53.83,66864.0
2025-06-04 11:30:00,53.84,54.08,53.8,53.87,43848.0,53.84,54.08,53.8,53.87,43848.0
2025-06-04 12:00:00,53.85,54.39,53.85,54.33,56566.0,53.85,54.39,53.85,54.33,56566.0
2025-06-04 12:30:00,54.33,54.59,54.31,54.43,78355.0,54.33,54.59,54.31,54.43,78355.0
2025-06-04 13:00:00,54.38,54.72,54.38,54.65,49290.0,54.38,54.72,54.38,54.65,49290.0
2025-06-04 13:30:00,54.65,55.27,54.61,55.26,136336.0,54.65,55.27,54.61,55.26,136336.0
2025-06-04 14:00:00,55.25,55.27,54.83,54.88,106997.0,55.25,55.27,54.83,54.88,106997.0
2025-06-04 14:30:00,54.87,54.89,54.7,54.81,47495.0,54.87,54.89,54.7,54.81,47495.0
2025-06-04 15:00:00,54.8,55.12,54.75,55.02,67080.0,54.8,55.12,54.75,55.02,67080.0
2025-06-04 15:30:00,55.03,55.04,54.72,54.73,316501.0,55.03,55.04,54.72,54.73,316501.0
2025-06-05 09:30:00,54.21,54.63,53.76,53.76,56954.0,54.21,54.63,53.76,53.76,56954.0
2025-06-05 10:00:00,53.79,54.56,53.79,54.53,74726.0,53.79,54.56,53.79,54.53,74726.0
2025-06-05 10:30:00,54.53,54.74,54.18,54.74,65831.0,54.53,54.74,54.18,54.74,65831.0
2025-06-05 11:00:00,54.7,54.88,54.5,54.83,28163.0,54.7,54.88,54.5,54.83,28163.0
2025-06-05 11:30:00,54.87,55.08,54.79,55.08,19414.0,54.87,55.08,54.79,55.08,19414.0
2025-06-05 12:00:00,55.05,55.15,54.84,55.05,24846.0,55.05,55.15,54.84,55.05,24846.0
2025-06-05 12:30:00,55.05,55.06,54.67,54.89,17796.0,55.05,55.06,54.67,54.89,17796.0
2025-06-05 13:00:00,54.85,55.14,54.8,55.02,19274.0,54.85,55.14,54.8,55.02,19274.0
2025-06-05 13:30:00,54.98,55.22,54.96,55.12,27031.0,54.98,55.22,54.96,55.12,27031.0
2025-06-05 14:00:00,55.15,55.22,54.88,55.21,63161.0,55.15,55.22,54.88,55.21,63161.0
2025-06-05 14:30:00,55.22,55.3,55.03,55.19,50995.0,55.22,55.3,55.03,55.19,50995.0
2025-06-05 15:00:00,55.19,55.24,54.65,54.8,195000.0,55.19,55.24,54.65,54.8,195000.0
2025-06-05 15:30:00,54.82,55.32,54.79,55.03,291599.0,54.82,55.32,54.79,55.03,291599.0
2025-06-06 09:30:00,55.8,56.29,55.08,56.15,65426.0,55.8,56.29,55.08,56.15,65426.0
2025-06-06 10:00:00,56.25,56.45,56.03,56.3,116929.0,56.25,56.45,56.03,56.3,116929.0
2025-06-06 10:30:00,56.33,56.68,56.29,56.65,47445.0,56.33,56.68,56.29,56.65,47445.0
2025-06-06 11:00:00,56.67,56.82,56.27,56.59,52681.0,56.67,56.82,56.27,56.59,52681.0
2025-06-06 11:30:00,56.61,56.83,56.51,56.7,54756.0,56.61,56.83,56.51,56.7,54756.0
2025-06-06 12:00:00,56.74,57.08,56.74,57.06,35168.0,56.74,57.08,56.74,57.06,35168.0
2025-06-06 12:30:00,57.08,57.14,56.93,57.05,49086.0,57.08,57.14,56.93,57.05,49086.0
2025-06-06 13:00:00,57.05,57.06,56.74,56.81,62601.0,57.05,57.06,56.74,56.81,62601.0
2025-06-06 13:30:00,56.83,56.91,56.75,56.77,33444.0,56.83,56.91,56.75,56.77,33444.0
2025-06-06 14:00:00,56.77,56.81,56.44,56.46,35346.0,56.77,56.81,56.44,56.46,35346.0
2025-06-06 14:30:00,56.46,56.62,56.34,56.42,46723.0,56.46,56.62,56.34,56.42,46723.0
2025-06-06 15:00:00,56.42,56.55,56.25,56.3,54185.0,56.42,56.55,56.25,56.3,54185.0
2025-06-06 15:30:00,56.28,56.57,56.24,56.3,282608.0,56.28,56.57,56.24,56.3,282608.0
2025-06-09 09:30:00,57.1,57.38,55.91,56.59,81457.0,57.1,57.38,55.91,56.59,81457.0
2025-06-09 10:00:00,56.59,57.2,56.46,57.14,97537.0,56.59,57.2,56.46,57.14,97537.0
2025-06-09 10:30:00,57.12,57.34,56.74,57.0,68765.0,57.12,57.34,56.74,57.0,68765.0
2025-06-09 11:00:00,57.02,57.42,56.95,57.38,59781.0,57.02,57.42,56.95,57.38,59781.0
2025-06-09 11:30:00,57.38,57.56,57.28,57.39,45037.0,57.38,57.56,57.28,57.39,45037.0
2025-06-09 12:00:00,57.39,57.56,57.19,57.43,41312.0,57.39,57.56,57.19,57.43,41312.0
2025-06-09 12:30:00,57.42,57.65,57.27,57.64,37258.0,57.42,57.65,57.27,57.64,37258.0
2025-06-09 13:00:00,57.63,58.02,57.6,57.94,31959.0,57.63,58.02,57.6,57.94,31959.0
2025-06-09 13:30:00,57.92,58.22,57.84,58.07,61838.0,57.92,58.22,57.84,58.07,61838.0
2025-06-09 14:00:00,58.03,58.07,57.88,57.97,45291.0,58.03,58.07,57.88,57.97,45291.0
2025-06-09 14:30:00,57.97,58.04,57.84,57.93,58300.0,57.97,58.04,57.84,57.93,58300.0
2025-06-09 15:00:00,57.94,58.08,57.72,57.98,108631.0,57.94,58.08,57.72,57.98,108631.0
2025-06-09 15:30:00,57.97,58.0,57.27,57.27,357912.0,57.97,58.0,57.27,57.27,357912.0
2025-06-10 09:30:00,57.63,58.5,57.23,57.98,52756.0,57.63,58.5,57.23,57.98,52756.0
2025-06-10 10:00:00,57.98,58.35,57.97,58.34,50143.0,57.98,58.35,57.97,58.34,50143.0
2025-06-10 10:30:00,58.28,58.58,58.03,58.49,44866.0,58.28,58.58,58.03,58.49,44866.0
2025-06-10 11:00:00,58.51,58.7,58.37,58.66,22585.0,58.51,58.7,58.37,58.66,22585.0
2025-06-10 11:30:00,58.66,58.66,58.14,58.22,17054.0,58.66,58.66,58.14,58.22,17054.0
2025-06-10 12:00:00,58.2,58.46,58.11,58.23,17800.0,58.2,58.46,58.11,58.23,17800.0
2025-06-10 12:30:00,58.25,58.43,58.21,58.34,41618.0,58.25,58.43,58.21,58.34,41618.0
2025-06-10 13:00:00,58.34,59.12,58.33,58.82,94411.0,58.34,59.12,58.33,58.82,94411.0
2025-06-10 13:30:00,58.78,58.86,58.28,58.36,92238.0,58.78,58.86,58.28,58.36,92238.0
2025-06-10 14:00:00,58.3,58.31,57.91,57.96,33303.0,58.3,58.31,57.91,57.96,33303.0
2025-06-10 14:30:00,57.94,58.3,57.9,58.3,30351.0,57.94,58.3,57.9,58.3,30351.0
2025-06-10 15:00:00,58.29,58.32,58.15,58.29,23769.0,58.29,58.32,58.15,58.29,23769.0
2025-06-10 15:30:00,58.28,58.4,58.15,58.38,88228.0,58.28,58.4,58.15,58.38,88228.0
2025-06-11 09:30:00,58.73,58.82,58.22,58.76,53915.0,58.73,58.82,58.22,58.76,53915.0
2025-06-11 10:00:00,58.77,59.02,58.52,58.77,44254.0,58.77,59.02,58.52,58.77,44254.0
2025-06-11 10:30:00,58.73,58.83,58.54,58.67,26415.0,58.73,58.83,58.54,58.67,26415.0
2025-06-11 11:00:00,58.68,59.13,58.67,59.03,23444.0,58.68,59.13,58.67,59.03,23444.0
2025-06-11 11:30:00,59.03,59.12,58.75,58.8,24464.0,59.03,59.12,58.75,58.8,24464.0
2025-06-11 12:00:00,58.78,58.88,58.56,58.68,28396.0,58.78,58.88,58.56,58.68,28396.0
2025-06-11 12:30:00,58.71,58.81,58.55,58.73,24584.0,58.71,58.81,58.55,58.73,24584.0
2025-06-11 13:00:00,58.72,59.04,58.72,58.98,22732.0,58.72,59.04,58.72,58.98,22732.0
2025-06-11 13:30:00,58.98,58.98,58.67,58.72,28882.0,58.98,58.98,58.67,58.72,28882.0
2025-06-11 14:00:00,58.75,58.79,58.06,58.25,83247.0,58.75,58.79,58.06,58.25,83247.0
2025-06-11 14:30:00,58.22,58.4,58.07,58.17,18651.0,58.22,58.4,58.07,58.17,18651.0
2025-06-11 15:00:00,58.19,58.39,58.1,58.29,52154.0,58.19,58.39,58.1,58.29,52154.0
2025-06-11 15:30:00,58.28,58.48,58.16,58.23,168179.0,58.28,58.48,58.16,58.23,168179.0
2025-06-12 09:30:00,57.34,57.63,56.52,56.68,36291.0,57.34,57.63,56.52,56.68,36291.0
2025-06-12 10:00:00,56.68,57.23,56.67,57.12,12430.0,56.68,57.23,56.67,57.12,12430.0
2025-06-12 10:30:00,57.18,57.38,57.07,57.12,10486.0,57.18,57.38,57.07,57.12,10486.0
2025-06-12 11:00:00,57.13,57.28,56.75,56.84,8723.0,57.13,57.28,56.75,56.84,8723.0
2025-06-12 11:30:00,56.88,56.93,56.64,56.91,14742.0,56.88,56.93,56.64,56.91,14742.0
2025-06-12 12:00:00,56.91,56.95,56.67,56.77,8086.0,56.91,56.95,56.67,56.77,8086.0
2025-06-12 12:30:00,56.72,56.99,56.71,56.99,6323.0,56.72,56.99,56.71,56.99,6323.0
2025-06-12 13:00:00,56.98,57.19,56.8,56.8,16521.0,56.98,57.19,56.8,56.8,16521.0
2025-06-12 13:30:00,56.8,57.11,56.8,57.05,24147.0,56.8,57.11,56.8,57.05,24147.0
2025-06-12 14:00:00,57.1,57.16,56.98,57.15,13293.0,57.1,57.16,56.98,57.15,13293.0
2025-06-12 14:30:00,57.13,57.23,57.1,57.23,10375.0,57.13,57.23,57.1,57.23,10375.0
2025-06-12 15:00:00,57.2,57.26,57.07,57.11,17099.0,57.2,57.26,57.07,57.11,17099.0
2025-06-12 15:30:00,57.12,57.34,56.93,57.34,106203.0,57.12,57.34,56.93,57.34,106203.0
2025-06-13 09:30:00,56.45,57.02,55.84,56.38,18282.0,56.45,57.02,55.84,56.38,18282.0
2025-06-13 10:00:00,56.43,56.58,55.66,55.66,22843.0,56.43,56.58,55.66,55.66,22843.0
2025-06-13 10:30:00,55.77,56.02,55.56,55.98,12987.0,55.77,56.02,55.56,55.98,12987.0
2025-06-13 11:00:00,55.97,56.2,55.86,55.98,13888.0,55.97,56.2,55.86,55.98,13888.0
2025-06-13 11:30:00,56.01,56.36,56.01,56.26,24559.0,56.01,56.36,56.01,56.26,24559.0
2025-06-13 12:00:00,56.17,56.52,56.17,56.23,6576.0,56.17,56.52,56.17,56.23,6576.0
2025-06-13 12:30:00,56.26,56.33,56.05,56.24,11801.0,56.26,56.33,56.05,56.24,11801.0
2025-06-13 13:00:00,56.23,56.29,56.04,56.04,7582.0,56.23,56.29,56.04,56.04,7582.0
2025-06-13 13:30:00,56.02,56.18,55.98,56.15,7811.0,56.02,56.18,55.98,56.15,7811.0
2025-06-13 14:00:00,56.12,56.22,55.51,55.51,28571.0,56.12,56.22,55.51,55.51,28571.0
2025-06-13 14:30:00,55.5,55.59,55.31,55.46,63424.0,55.5,55.59,55.31,55.46,63424.0
2025-06-13 15:00:00,55.52,55.63,55.2,55.33,68624.0,55.52,55.63,55.2,55.33,68624.0
2025-06-13 15:30:00,55.3,55.66,55.21,55.61,137323.0,55.3,55.66,55.21,55.61,137323.0
2025-06-16 09:30:00,56.84,56.84,55.82,56.01,36805.0,56.84,56.84,55.82,56.01,36805.0
2025-06-16 10:00:00,56.1,56.86,56.1,56.72,15569.0,56.1,56.86,56.1,56.72,15569.0
2025-06-16 10:30:00,56.77,57.27,56.73,57.03,11372.0,56.77,57.27,56.73,57.03,11372.0
2025-06-16 11:00:00,57.08,57.08,56.76,56.84,7046.0,57.08,57.08,56.76,56.84,7046.0
2025-06-16 11:30:00,56.81,57.03,56.72,56.89,7793.0,56.81,57.03,56.72,56.89,7793.0
2025-06-16 12:00:00,56.89,57.21,56.83,57.21,7040.0,56.89,57.21,56.83,57.21,7040.0
2025-06-16 12:30:00,57.24,57.3,57.16,57.21,12538.0,57.24,57.3,57.16,57.21,12538.0
2025-06-16 13:00:00,57.21,57.47,57.2,57.45,9535.0,57.21,57.47,57.2,57.45,9535.0
2025-06-16 13:30:00,57.45,57.62,57.39,57.39,8162.0,57.45,57.62,57.39,57.39,8162.0
2025-06-16 14:00:00,57.43,57.64,57.41,57.46,38693.0,57.43,57.64,57.41,57.46,38693.0
2025-06-16 14:30:00,57.46,57.46,57.25,57.3,7800.0,57.46,57.46,57.25,57.3,7800.0
2025-06-16 15:00:00,57.3,57.33,57.07,57.08,20990.0,57.3,57.33,57.07,57.08,20990.0
2025-06-16 15:30:00,57.09,57.22,56.95,57.07,88625.0,57.09,57.22,56.95,57.07,88625.0
2025-06-17 09:30:00,56.26,56.52,55.82,56.16,15116.0,56.26,56.52,55.82,56.16,15116.0
2025-06-17 10:00:00,56.16,56.3,56.04,56.26,22222.0,56.16,56.3,56.04,56.26,22222.0
2025-06-17 10:30:00,56.29,56.49,56.05,56.2,10408.0,56.29,56.49,56.05,56.2,10408.0
2025-06-17 11:00:00,56.12,56.24,55.73,55.79,10701.0,56.12,56.24,55.73,55.79,10701.0
2025-06-17 11:30:00,55.79,55.81,55.38,55.42,10993.0,55.79,55.81,55.38,55.42,10993.0
2025-06-17 12:00:00,55.43,55.85,55.4,55.8,15575.0,55.43,55.85,55.4,55.8,15575.0
2025-06-17 12:30:00,55.79,55.79,55.41,55.41,11726.0,55.79,55.79,55.41,55.41,11726.0
2025-06-17 13:00:00,55.43,55.73,55.38,55.6,20246.0,55.43,55.73,55.38,55.6,20246.0
2025-06-17 13:30:00,55.63,55.9,55.44,55.53,21277.0,55.63,55.9,55.44,55.53,21277.0
2025-06-17 14:00:00,55.53,55.54,54.88,54.91,21924.0,55.53,55.54,54.88,54.91,21924.0
2025-06-17 14:30:00,55.01,55.15,54.96,55.11,26731.0,55.01,55.15,54.96,55.11,26731.0
2025-06-17 15:00:00,55.11,55.11,54.74,54.97,30847.0,55.11,55.11,54.74,54.97,30847.0
2025-06-17 15:30:00,54.98,55.15,54.93,55.0,109142.0,54.98,55.15,54.93,55.0,109142.0
2025-06-18 09:30:00,55.23,55.84,55.22,55.84,11018.0,55.23,55.84,55.22,55.84,11018.0
2025-06-18 10:00:00,55.94,56.39,55.73,56.32,15237.0,55.94,56.39,55.73,56.32,15237.0
2025-06-18 10:30:00,56.27,56.4,56.14,56.32,26877.0,56.27,56.4,56.14,56.32,26877.0
2025-06-18 11:00:00,56.34,56.47,56.22,56.28,8099.0,56.34,56.47,56.22,56.28,8099.0
2025-06-18 11:30:00,56.37,56.46,56.13,56.13,23446.0,56.37,56.46,56.13,56.13,23446.0
2025-06-18 12:00:00,56.18,56.29,56.07,56.07,15661.0,56.18,56.29,56.07,56.07,15661.0
2025-06-18 12:30:00,56.11,56.28,56.03,56.06,21568.0,56.11,56.28,56.03,56.06,21568.0
2025-06-18 13:00:00,56.0,56.06,55.89,55.97,20897.0,56.0,56.06,55.89,55.97,20897.0
2025-06-18 13:30:00,56.0,56.01,55.8,55.85,16822.0,56.0,56.01,55.8,55.85,16822.0
2025-06-18 14:00:00,55.93,56.16,55.67,55.77,18819.0,55.93,56.16,55.67,55.77,18819.0
2025-06-18 14:30:00,55.84,56.17,55.27,55.27,20564.0,55.84,56.17,55.27,55.27,20564.0
2025-06-18 15:00:00,55.26,55.69,55.26,55.3,20872.0,55.26,55.69,55.26,55.3,20872.0
2025-06-18 15:30:00,55.27,55.77,55.27,55.52,86129.0,55.27,55.77,55.27,55.52,86129.0
2025-06-20 09:30:00,56.15,56.15,55.26,55.58,58998.0,56.15,56.15,55.26,55.58,58998.0
2025-06-20 10:00:00,55.51,55.56,54.49,54.77,111109.0,55.51,55.56,54.49,54.77,111109.0
2025-06-20 10:30:00,54.77,55.04,54.54,54.88,8917.0,54.77,55.04,54.54,54.88,8917.0
2025-06-20 11:00:00,54.89,54.96,54.59,54.91,11738.0,54.89,54.96,54.59,54.91,11738.0
2025-06-20 11:30:00,54.87,55.25,54.87,55.12,11024.0,54.87,55.25,54.87,55.12,11024.0
2025-06-20 12:00:00,55.12,55.36,55.09,55.36,11357.0,55.12,55.36,55.09,55.36,11357.0
2025-06-20 12:30:00,55.27,55.39,55.01,55.02,9006.0,55.27,55.39,55.01,55.02,9006.0
2025-06-20 13:00:00,55.11,55.11,54.7,54.78,7213.0,55.11,55.11,54.7,54.78,7213.0
2025-06-20 13:30:00,54.77,54.9,54.69,54.87,13715.0,54.77,54.9,54.69,54.87,13715.0
2025-06-20 14:00:00,54.87,55.03,54.86,55.01,9174.0,54.87,55.03,54.86,55.01,9174.0
2025-06-20 14:30:00,55.01,55.11,54.89,54.94,7912.0,55.01,55.11,54.89,54.94,7912.0
2025-06-20 15:00:00,54.97,55.18,54.97,55.17,6708.0,54.97,55.18,54.97,55.17,6708.0
2025-06-20 15:30:00,55.18,55.53,55.18,55.45,82600.0,55.18,55.53,55.18,55.45,82600.0